4.4 MiB
4.4 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2000-02-03,15.366004943847654,15.977926254272461,15.230023384094238,15.705961227416992,45804297.0,-0.019522740668520555,-1.4444489467679897,0.6250000000000032,28.57143175202677,27.527700512062772,0.18346460866054493,1.3624471309055028,0.2587693710667889,-0.8312076473152352,5.738643303070838,0.7479028701782227,-0.7581262204065755,-1.0657619953155528,-3.233219414297091,1.1016954236659853,-2.14949070480632,0.017966714175216225,-2.972799317242467,40.425496356708315,13.291775130961831,1.083728709490769,2,0.2719650268554705,-3.2409126758575404,-1.5439659357070905,-3.83583569526672,-2.2777042388916,3,-0.1327433414115715,-1.0000051005314659,15.671964645385742,-1.4615447693074584,15.807948112487793,-1.769232429166397,15.06004524230957,-0.1327433414115715 24,2000-02-04,15.433996200561525,15.603974342346193,15.298013687133787,15.569978713989258,11640363.0,0.004424784253443503,1.9999999999999827,0.3999999999999927,27.41935702806012,25.904409899142237,-0.03771631392484487,1.1499271044051813,0.19077811435291814,-0.899198904029106,5.636749688175306,0.3059606552124059,-0.9345114026423502,-0.8685875415801991,-2.9440894406051914,1.2069143574447931,-1.9063384910926953,0.169163407932297,-2.7886158906953504,34.99995441408444,7.515746325673941,1.0377509495124957,2,0.08498954772948863,-3.308903932571411,-1.6119571924209612,-3.903826951980591,-2.3456954956054705,4,-0.12334804647485831,-1.4444489467679897,15.366004943847654,-1.0000051005314659,15.671964645385742,-1.4615447693074584,15.807948112487793,-0.12334804647485831 25,2000-02-07,16.011920928955078,16.317882537841793,15.569978713989258,15.637969970703125,21195721.0,0.03744491840502895,-1.9333388192345533,-2.749992986787143,38.34586291717056,26.137284993342483,-0.6701236299381712,0.39689768007784565,-0.3871466140406348,-1.4771236324226589,5.440125583567055,0.8838863372802681,-1.0365284823813798,-0.16657891273498393,-1.9693612434426413,1.6362034179726734,-1.0679700780888126,0.7348122526188448,-3.124452923158355,71.87488767891402,42.5313005577876,0.9013911653538285,2,-0.4929351806640643,-3.886828660964964,-2.189881920814514,-4.481751680374144,-2.2777042388916033,0,-0.13800424021466462,1.9999999999999827,15.433996200561525,-1.4444489467679897,15.366004943847654,-1.0000051005314659,15.671964645385742,-0.13800424021466462 26,2000-02-08,15.671964645385742,16.21589469909668,15.569978713989258,16.079912185668945,13005805.0,-0.021231449060841734,-1.111114574436915,-1.0909118730171683,36.69064414255865,26.01348354379298,-0.27963293245501397,0.6101679369796322,-0.047190330471298836,-1.137167348853323,5.232875668022275,0.6459159851074219,-1.1500041377922017,-0.4062481403350837,-2.0761314807278843,1.2636352000577187,-1.241189810531484,0.4286935298613166,-2.5520924514956924,40.62486028352705,11.299083820554863,0.8349416701964009,2,-0.15297889709472834,-3.546872377395628,-1.8499256372451782,-4.141795396804808,-1.5637969970703125,1,-0.1583513689261391,-1.9333388192345533,16.011920928955078,1.9999999999999827,15.433996200561525,-1.4444489467679897,15.366004943847654,-0.1583513689261391 27,2000-02-09,15.02604866027832,15.84194278717041,14.924062728881836,15.84194278717041,31296708.0,-0.04121474235826572,1.249997954477182,1.999997662262369,35.17240912318307,28.069677150072586,0.36168258542267573,1.134880560155537,0.598725654636123,-0.49125136374590106,5.098190813601007,0.9178800582885742,-1.1980395641037518,-0.9382788181304935,-2.566395139959134,0.6898375036981488,-1.752336979044813,-0.12422065721617237,-1.6830684458186767,7.317009755556882,-23.962924204174122,0.8140581609143209,2,0.49293708801269354,-2.9009563922882062,-1.2040096521377563,-3.495879411697386,0.0,2,-0.1470588197959959,-1.111114574436915,15.671964645385742,-1.9333388192345533,16.011920928955078,1.9999999999999827,15.433996200561525,-0.1470588197959959 28,2000-02-10,14.890067100524902,15.264018058776855,14.6860933303833,15.02604866027832,21061586.0,-0.00904972177501917,-1.125000219163287,0.16666569260818187,34.93150197993758,30.69647344208133,0.5323264839014765,1.1476354025633668,0.734707214389541,-0.3552698039924831,4.989489720122902,0.5779247283935547,-1.1491049196487033,-0.9586753845214844,-2.5445806815887373,0.6272299125457685,-1.7516280330551126,-0.16572273598785792,-1.3329031863184486,12.500007305434394,-18.066070639110173,0.7929526485336266,2,0.6119208335876447,-2.7649748325347883,-1.0680280923843384,-3.359897851943968,-0.5779247283935547,3,-0.12328769316701527,1.249997954477182,15.02604866027832,-1.111114574436915,15.671964645385742,-1.9333388192345533,16.011920928955078,-0.12328769316701527 29,2000-02-11,14.754084587097168,14.992053985595705,14.516115188598633,14.890067100524902,28458604.0,-0.009132431204621039,1.7999999999999812,1.0000070132620786,37.499997421610225,33.38165715335553,0.6634680549987486,1.1497919540115653,0.8706897278172754,-0.21928729056474872,4.899409612665753,0.4759387969970721,-1.1208912940441866,-0.9722737789154046,-2.4950653542701104,0.5505177964392995,-1.7336695665927557,-0.21087799123805162,-0.9913043211337769,13.207554160557697,-17.87786996114444,0.7613957876773524,2,0.6629142761230451,1.8527593612670898,-0.932045578956604,-3.2239153385162336,-0.9858713150024414,4,-0.11290323518938505,-1.125000219163287,14.890067100524902,1.249997954477182,15.02604866027832,-1.111114574436915,15.671964645385742,-0.11290323518938505 30,2000-02-14,14.754084587097168,14.890067100524902,14.448123931884766,14.890067100524902,15950158.0,0.0,5.5,1.0,44.73683692467603,34.90414113489817,0.6878367786796371,0.9974452870511392,0.8706897278172754,-0.21928729056474872,4.814646503927235,0.4419431686401367,-0.9678246970820901,-0.8430905342102051,-2.2218555136235985,0.5356744452031901,-1.5324730239169035,-0.1537080445035084,-0.7939126234471168,17.30771098194797,-16.567152027074634,0.6893824897066972,2,0.6289186477661115,1.8187637329101562,-0.932045578956604,-3.2239153385162336,-0.5779247283935547,0,-0.11290323518938505,1.7999999999999812,14.754084587097168,-1.125000219163287,14.890067100524902,1.249997954477182,15.02604866027832,-0.11290323518938505 31,2000-02-15,14.516115188598633,14.95805835723877,14.34613800048828,14.618102073669435,28204410.0,-0.016129052066479632,-1.7692384049511196,0.7500000000000131,40.17094508926091,35.94877626427599,0.8082890992818665,1.090517323321789,1.1086591263158105,0.01868210793378644,4.741231636607178,0.6119203567504901,-0.8129407571701748,-0.9535764694213871,-2.228149889243511,0.32099695040073684,-1.5908631793324481,-0.316289759510326,-0.36644719516938906,11.363594342239173,-24.098885405938255,0.6372867099110616,2,0.8158950805664027,1.9717445373535156,-0.6940761804580688,-2.9859459400176984,-0.23796939849853516,1,-0.053864170156853186,5.5,14.754084587097168,1.7999999999999812,14.754084587097168,-1.125000219163287,14.890067100524902,-0.053864170156853186 32,2000-02-16,14.516115188598633,14.720088958740234,14.074172973632812,14.516115188598633,29429054.0,0.0,2.1666619911914045,-0.0,43.11927361073936,37.56520313746628,0.7007845461413602,0.9490781112953073,1.1086591263158105,0.01868210793378644,4.707589839257233,0.6459159851074219,-0.6800959562851183,-0.8328921318054192,-1.9756169013434466,0.30983263773260816,-1.404254516574433,-0.2615297470364055,4.1814575195312536,37.1428365325658,-2.173492593170515,0.5713623847690141,2,0.6799125671386701,1.3258285522460938,-0.6940761804580688,-2.9859459400176984,-0.5779247283935547,2,-0.028103079576250356,-1.7692384049511196,14.516115188598633,5.5,14.754084587097168,1.7999999999999812,14.754084587097168,-0.028103079576250356 33,2000-02-17,14.380132675170898,14.550110816955565,14.176159858703613,14.550110816955565,44004107.0,-0.009367693192083415,3.3999887788594423,-100.0,38.317744758109455,38.77613510747176,0.7623876117723132,0.9687257600896597,1.244641639743545,0.15466462136152082,4.6721299973754755,0.37395095825195135,-0.676137776753329,-0.8634882926940914,-1.951436833502406,0.22446024811422305,-1.4074625630982496,-0.3195140222899333,4.224972038269048,33.33326406696112,-7.135163987498359,0.5439742704041575,2,0.8158950805664045,1.4618110656738281,-0.5580936670303345,-2.849963426589964,-0.4079465866088867,3,0.04491724796271712,2.1666619911914045,14.516115188598633,-1.7692384049511196,14.516115188598633,5.5,14.754084587097168,0.04491724796271712 34,2000-02-18,14.278145790100098,14.584107398986815,13.938190460205078,14.4821195602417,24214907.0,-0.007092207518147209,2.1666518610642456,1.2000000000000126,39.047607343015414,38.8541067103434,0.7634608803192666,0.953602318713596,1.3466285248143457,0.2566515064323216,4.675842292242499,0.6459169387817365,-0.6677963368747388,-0.8600887775421135,-1.888887470155261,0.16870991507103383,-1.3744881238486872,-0.34568943123553986,4.236340288543705,33.33327099360488,-7.836058104852015,0.5143993463065732,2,0.7988967895507812,1.4958066940307617,-0.4561067819595337,-2.7479765415191633,-0.27196407318115234,4,0.0023810221951103827,3.3999887788594423,14.380132675170898,2.1666619911914045,14.516115188598633,-1.7692384049511196,14.516115188598633,0.0023810221951103827 35,2000-02-21,14.14216423034668,14.312142372131348,13.666226387023926,13.870199203491213,23686441.0,-0.009523754817498897,1.111107994127603,-1.3333333333333246,21.839076382854245,37.2039325148207,0.6775803197367907,1.0017149153476943,1.4826100845677637,0.39263306618573957,4.727547314463165,0.6459159851074219,-0.6247712202013513,-0.9076817989349362,-1.9607885762640471,0.1454249783941748,-1.4342351875994925,-0.3811284102703798,4.189270023559573,36.84208583594668,2.272445027588354,0.5265533886645556,2,0.6119203567504883,1.4958062171936035,-0.3201252222061157,-2.6119949817657453,0.06799030303955078,0,-0.026442272353867757,2.1666518610642456,14.278145790100098,3.3999887788594423,14.380132675170898,2.1666619911914045,14.516115188598633,-0.026442272353867757 36,2000-02-22,14.074172973632812,14.4821195602417,13.938190460205078,14.21015453338623,30334686.0,-0.004807698143397987,-1.6666682251620641,-0.49999649339355673,22.352945059224652,35.77954761882532,0.5532724059887588,1.0372058323413462,1.5506013412816309,0.46062432289960675,4.744405529121158,0.5439291000366211,-0.5874403165515911,-0.9212800979614251,-2.058968545293048,0.21640834937019804,-1.4901243216272366,-0.3524358742956135,3.9773488082605013,38.709656985398915,7.001270806831009,0.5688442236658113,2,0.3909492492675781,1.444812297821045,-0.25213396549224854,-2.544003725051878,-0.13598251342773438,1,0.0072463856499325185,1.111107994127603,14.14216423034668,2.1666518610642456,14.278145790100098,3.3999887788594423,14.380132675170898,0.0072463856499325185 37,2000-02-23,13.938190460205078,14.21015453338623,13.802207946777346,14.14216423034668,22159375.0,-0.009661847533243395,1.4000078548425,1.500010519893118,23.749998246694375,34.53715831513163,0.5796730079281058,1.1237032230624102,1.6865838547093652,0.5966068363273411,4.787984939420988,0.40794658660888494,-0.657759002011403,-0.9892714500427253,-2.210306093984382,0.2317631938989333,-1.5997887720135537,-0.3787541280718969,3.850213597996074,29.629556515125756,-0.9358491170802026,0.6105173219708291,2,0.39094972610473633,1.444812297821045,-0.11615145206451416,-2.4080212116241437,0.033995628356933594,2,0.02439020551954907,-1.6666682251620641,14.074172973632812,1.111107994127603,14.14216423034668,2.1666518610642456,14.278145790100098,0.02439020551954907 38,2000-02-24,13.666226387023926,13.972186088562012,13.59823513031006,13.938190460205078,39666603.0,-0.019512150731304523,1.2000005610585949,1.3333286578580712,19.767441481166827,32.56687432174903,0.7373153148066027,1.3582052916402976,1.9585479278905176,0.8685709095084935,4.873657155240601,0.37395095825195135,-0.7089071567674399,-1.1932444095611565,-2.5364876547758293,0.14999883565351446,-1.864866032168493,-0.5216227869538201,3.874847010906592,6.896558395452569,-22.153342852964187,0.6716216226073358,2,0.6119203567504883,1.6827807426452637,0.15581262111663818,-2.1360571384429914,0.20397281646728693,3,0.019900451337421243,1.4000078548425,13.938190460205078,-1.6666682251620641,14.074172973632812,1.111107994127603,14.14216423034668,0.019900451337421243 39,2000-02-25,14.176159858703613,14.21015453338623,13.32627010345459,13.666226387023926,17946255.0,0.03731340731804855,2.0588320714988217,-1.8750030682914,17.85713927896704,29.58024125000359,0.15285657789884688,0.8066270386264662,1.44861445621083,0.35863743782880597,5.017730499525518,0.8838844299316406,-0.6944903126100836,-0.6306177616119388,-1.9951697163291193,0.7339341931052417,-1.31289373897053,0.0516582157466523,3.0494864778172683,73.52945059224618,47.83544412210499,0.6822759773585904,2,-0.033995628356933594,0.7649006843566895,-0.3541208505630493,-2.645990610122679,-0.4079465866088867,4,-0.014388506631883735,1.2000005610585949,13.666226387023926,1.4000078548425,13.938190460205078,-1.6666682251620641,14.074172973632812,-0.014388506631883735 40,2000-02-28,14.278145790100098,14.414129257202148,14.04017734527588,14.278145790100098,10010975.0,0.00719418604283506,1.7499807137997891,0.0,23.37660161184023,27.714203085845735,-0.026531075822783023,0.6778114319452317,1.3466285248143457,0.2566515064323216,5.2163493885918735,0.37395191192626775,-0.6685920828904681,-0.4895368576049801,-1.8682661323725256,0.8891924171625636,-1.178901494988752,0.19982777977879174,2.557562923114155,82.35291205581537,56.129018941867024,0.689364637383772,2,-0.25496625900268555,0.6629147529602051,-0.4561067819595337,-2.7479765415191633,-0.6119194030761719,0,-0.019047576427586366,2.0588320714988217,14.176159858703613,1.2000005610585949,13.666226387023926,1.4000078548425,13.938190460205078,-0.019047576427586366 41,2000-02-29,14.516115188598633,14.720088958740234,14.10816764831543,14.414129257202148,24653228.0,0.016666687817653125,1.4000044884646459,100.0,38.461535141667206,27.196676589282163,-0.2955843237453415,0.3563701774550072,1.1086591263158105,0.01868210793378644,5.447830179825335,0.6119213104248047,-0.6499657032973438,-0.18697581291198695,-1.4788077065159904,1.1048560806920165,-0.8328917597139878,0.45894013389001387,1.9686496636396527,85.3658336326782,54.40604863775721,0.6459159468020013,2,-0.4929356575012207,0.30596113204955877,-0.6940761804580688,-2.9859459400176984,-0.6459159851074201,1,-0.021077309682187684,1.7499807137997891,14.278145790100098,2.0588320714988217,14.176159858703613,1.2000005610585949,13.666226387023926,-0.021077309682187684 42,2000-03-01,13.836203575134276,14.618102073669435,13.666226387023926,14.618102073669435,42837926.0,-0.046838400262790625,1.4347806996145713,-7.666729006919803,30.864181710755872,26.368502917353982,0.31037896579020874,0.9398881040732388,1.7885707397801678,0.6985937213981437,5.940965081722405,0.9518756866455096,-0.6979605002404021,-0.775099372863771,-2.037612950336598,0.48741420460905616,-1.4063561616001845,-0.1438425841273574,2.3327118022256403,36.58534749662155,3.1545965892288166,0.6312567887364134,3,0.18697595596313654,0.985872745513916,-0.014164566993711603,-2.306034326553341,0.0,2,0.007371016515981932,1.4000044884646459,14.516115188598633,1.7499807137997891,14.278145790100098,2.0588320714988217,14.176159858703613,0.007371016515981932 43,2000-03-02,13.32627010345459,13.870199203491213,13.020310401916506,13.870199203491213,39343576.0,-0.03685501365389798,2.1249984658569696,0.6956518027028337,27.17390177459005,25.049202298640054,0.7320879972639265,1.3588432171836438,2.2985042114598535,1.2085271930778294,6.48196199979034,0.849888801574707,-0.7230379121840702,-1.1830461025238037,-2.5164174474315946,0.15032524238398715,-1.8497317749776983,-0.5163604300699092,2.5583807465147927,17.999974191333028,-17.245773221163414,0.6666856724538951,3,0.5439295768737793,1.3428263664245605,0.4957689046859741,-1.7961008548736555,-0.16997814178466797,3,0.048469375158468386,1.4347806996145713,13.836203575134276,1.4000044884646459,14.516115188598633,1.7499807137997891,14.278145790100098,0.048469375158468386 44,2000-03-03,13.530242919921875,13.530242919921875,13.190287590026855,13.32627010345459,14102535.0,0.01530606950660629,2.3333395673294963,-0.3749989041835629,31.63263056982612,26.137374986081372,0.4591532483052969,1.0592410186794208,2.0945313949925684,1.0045543766105443,7.052195063549002,0.33995532989501953,-0.7655988912030409,-0.8838856220245361,-2.2111117369496025,0.44334049290053024,-1.5474986794870702,-0.22027256456200206,2.0106870762811617,29.99993828362259,-7.20441939109471,0.6636130574625335,3,0.33995676040649414,1.1388535499572754,0.29179608821868896,-2.0000736713409406,-0.6119203567504883,4,0.025125660018179508,2.1249984658569696,13.32627010345459,1.4347806996145713,13.836203575134276,1.4000044884646459,14.516115188598633,0.025125660018179508 45,2000-03-06,13.802207946777346,13.938190460205078,13.530242919921875,13.768213272094727,20020671.0,0.02010052801454365,1.6666749786485964,0.1666627704190735,39.393932524540666,28.03081803778315,0.1496292688223413,0.6463821169948432,1.8225663681370978,0.7325893497550737,7.787015435881712,0.4079475402832031,-0.774971863251972,-0.5014349460601792,-1.6201398589689564,0.6172699668485979,-1.060787402514567,0.05791751039420845,1.4362476981113073,45.99996521440555,5.298613206591995,0.5593524564543885,3,0.06799173355102361,0.8668885231018049,0.01983106136321844,-2.272038698196411,-1.495805740356447,0,-0.0024629881547724164,2.3333395673294963,13.530242919921875,2.1249984658569696,13.32627010345459,1.4347806996145713,13.836203575134276,-0.0024629881547724164 46,2000-03-07,13.190287590026855,13.938190460205078,13.122296333312988,13.938190460205078,18266458.0,-0.04433496141415305,1.1818184136602259,-22.000589126408546,33.333325341052614,29.09563215937851,0.6961978364071708,1.1202863670531968,2.434486724887588,1.3445097065055638,8.654222323525996,0.8158941268920898,-0.799761568920216,-0.9892714500427253,-2.0156547581211814,0.037111858035730805,-1.5024631040819543,-0.47607979600349637,1.7819906257051397,10.638257234365769,-29.25275327953095,0.5131916540392281,3,0.6799120903015137,1.478808879852295,0.6317514181137085,-1.660118341445921,-0.6459169387817401,1,0.036082518576541656,1.6666749786485964,13.802207946777346,2.3333395673294963,13.530242919921875,2.1249984658569696,13.32627010345459,0.036082518576541656 47,2000-03-08,12.816335678100586,13.156291961669922,12.714348793029785,12.95231819152832,36550963.0,-0.028350550310139888,-1.6,0.18181841366022597,31.45160195646372,30.393872212189283,0.9993743615440316,1.3915495246137866,2.8084386368138574,1.7184616184318333,9.41879743308177,0.4759387969970703,-0.7727445899308307,-1.2527377128601067,-2.367390312604128,-0.13808511311608562,-1.8100640127321164,-0.695411412988097,1.9217063999735498,8.333339827054036,-31.049300448850186,0.5573262998720105,3,0.9008831977844238,1.6997799873352033,1.005703330039978,-1.2861664295196515,-0.30595970153808594,2,0.0822281463173109,1.1818184136602259,13.190287590026855,1.6666749786485964,13.802207946777346,2.3333395673294963,13.530242919921875,0.0822281463173109 48,2000-03-09,13.05430507659912,13.530242919921875,12.816335678100586,13.32627010345459,19030322.0,0.018567662745066382,1.1000030858223295,2.000000000000013,35.9374972604589,32.40280087679949,0.7436817166729579,1.063525307887824,2.570469238315324,1.4804922199333,10.010559752892082,0.7139072418212891,-0.7418581407321767,-0.9229802131652853,-2.055175327121523,0.20921490079095229,-1.489077770143405,-0.35688265618716564,1.4004199415688081,27.777799423513304,-11.859051567402613,0.5660975569781191,3,0.6629137992858904,1.46181058883667,0.7677339315414446,-1.524135828018185,-0.7479028701782209,3,0.05989583466505399,-1.6,12.816335678100586,1.1818184136602259,13.190287590026855,1.6666749786485964,13.802207946777346,0.05989583466505399 49,2000-03-10,13.088300704956055,13.258278846740724,12.986313819885256,13.258278846740724,21837804.0,0.0026041699008456654,2.199999999999933,0.6250000000000024,37.59999174122753,33.98317755784252,0.6025050616952559,0.9468817506565621,2.5364736099583887,1.4464965915763646,10.564118091057765,0.27196502685546875,-0.7124776899485479,-0.8056953907012936,-1.9423568996276863,0.33096611822509914,-1.3740261451644908,-0.23736463623809634,1.1227716416925322,30.555579365864794,-9.045049152866227,0.5683307544631968,3,0.6289181709289551,1.4278149604797346,0.7337383031845093,-1.5581314563751203,-0.8838844299316406,4,0.0051948116296045566,1.1000030858223295,13.05430507659912,-1.6,12.816335678100586,1.1818184136602259,13.190287590026855,0.0051948116296045566 50,2000-03-13,13.088300704956055,4.3627657890319815,4.3627657890319815,4.3627657890319815,0.0,0.0,-1.0,-51.3332762925346,38.211374696834866,33.95538195286115,0.46486124628645875,0.8597674250082274,2.5364736099583887,1.4464965915763646,12.276439169400904,8.725534915924072,-0.6416664219864394,-0.722406196594239,-1.837626083838142,0.392813690649664,-1.2800161402161905,-0.1647962529722875,0.9132303441858998,91.12426044342843,49.28719753030816,0.5576099436219513,3,-3.5978667736053467,-2.747976541519167,0.7337383031845093,-1.5581314563751203,-0.7479028701782227,0,-0.012987029074011391,2.199999999999933,13.088300704956055,1.1000030858223295,13.05430507659912,-1.6,12.816335678100586,-0.012987029074011391 51,2000-03-14,13.734216690063475,13.904194831848145,13.564238548278807,13.734216690063475,21616084.0,0.0493506376166033,-1.0000000000000104,0.0,47.82608342118497,35.840037698464386,-0.3393133736546865,0.16049896031161381,1.8352853280231365,0.8005806064689445,12.453168661418685,0.8158941268920898,-0.5890855062022524,-0.03739528656006108,-1.1021739661294898,1.0273833930093677,-0.5697846263447754,0.4949940532246533,-9.371450901031494,98.2185253275803,52.572022866711215,0.5323893397847143,3,-4.5837385654449445,-3.4448864459991437,0.08782231807708918,-2.2040474414825404,-1.8017654418945295,1,-0.10396038710206035,-1.0,13.088300704956055,2.199999999999933,13.088300704956055,1.1000030858223295,13.05430507659912,-0.10396038710206035 52,2000-03-15,14.10816764831543,14.312142372131348,13.734216690063475,13.734216690063475,22153904.0,0.027227687365855013,-2.090916973548624,100.0,54.60991651975372,38.88848378126034,-0.7494409485604798,-0.25885296025616,1.409267820724148,0.42662964821698957,12.555657795860265,0.5779256820678729,-0.5643757715996998,0.35695304870605504,-0.6624372129015761,1.3763433103136862,-0.1527420820977614,0.8666481795098715,-9.745401859283447,97.94987432516724,45.443646551318494,0.5096951308038158,3,-4.770713567733765,-4.005813360214233,-0.2861286401748657,-2.5779983997344953,-2.0737295150756854,2,-0.1108433806609207,-1.0000000000000104,13.734216690063475,-1.0,13.088300704956055,2.199999999999933,13.088300704956055,-0.1108433806609207 53,2000-03-16,15.02604866027832,15.264018058776855,14.6860933303833,14.95805835723877,29875538.0,0.0650602569265959,1.125000219163287,0.18181609523712283,58.16992828910541,41.837072416735815,-1.5654788953826415,-1.1867054448507464,0.4489126178165659,-0.49125136374590106,12.769278112482823,1.1558504104614258,-0.5935847001758319,1.242538261413575,0.10515465585488037,2.3799218669722695,0.6738464586342268,1.811230064192923,-10.265307807922365,97.81704530259344,45.98851790574932,0.5686918027793476,3,-5.212656736373901,-5.212656736373901,-1.2040096521377563,-3.495879411697386,-2.991610527038576,3,-0.16742077312487713,-2.090916973548624,14.10816764831543,-1.0000000000000104,13.734216690063475,-1.0,13.088300704956055,-0.16742077312487713 54,2000-03-17,14.312142372131348,15.569978713989258,14.04017734527588,15.501988410949707,31210403.0,-0.0475112455900798,1.3076944102774335,-17.500231439271737,50.2924062951348,43.04801394680184,-0.8146672093931517,-0.49552758553304344,1.06733552336107,0.2226549244010716,12.798279785345331,1.5298013687133771,-0.5571411911388466,0.5269321441650394,-0.6136611242645529,1.6675254125946317,-0.043364490049755844,1.0972287783798347,-8.921204887390138,88.7765464056024,39.123364555377435,0.5702966342147957,3,-4.3457701206207275,-4.3457701206207275,-0.4986022710800171,-2.7819731235504133,-2.2777042388916033,4,-0.14014255263530873,1.125000219163287,15.02604866027832,-2.090916973548624,14.10816764831543,-1.0000000000000104,13.734216690063475,-0.14014255263530873 55,2000-03-20,13.768213272094727,14.550110816955565,13.632229804992676,14.550110816955565,23660805.0,-0.03800472954319978,1.3478293748223884,0.657141780828504,43.888894949699605,44.220855014429276,-0.3085105465754516,0.019973666472616003,1.4921487992381408,0.7665840244376927,12.641966670329918,0.9178810119628888,-0.4692463767217241,0.0017005920410149145,-1.1264471716730924,1.1298483557551222,-0.5623732898160387,0.5657744738980686,-7.562952489013673,10.169548743302455,-33.52180424126877,0.5640738818570535,3,-3.8018410205841064,-3.8018410205841064,2.2437081336975098,-2.238044023513792,-1.7677717208862322,0,-0.11358024212479334,1.3076944102774335,14.312142372131348,1.125000219163287,15.02604866027832,-2.090916973548624,14.10816764831543,-0.11358024212479334 56,2000-03-21,14.176159858703613,14.550110816955565,13.972186088562012,14.14216423034668,11887939.0,0.02962959525298081,-2.090903990390614,-0.04347836692975437,52.90698148541397,46.60478607320154,-0.6279389748784254,-0.4004730210540508,0.9936735529343679,0.35863743782880597,12.585054516369187,0.7818975448608381,-0.3944371832429727,0.40454783439636266,-0.7303570703299958,1.539452739122721,-0.16290461796681655,0.9720002867595419,-7.2217216411499034,28.070203068394395,-15.8375871721483,0.5674524523631795,3,-4.209787607192993,-4.209787607192993,1.8017659187316895,-2.645990610122679,-1.9717435836791992,1,-0.12949642514074033,1.3478293748223884,13.768213272094727,1.3076944102774335,14.312142372131348,1.125000219163287,15.02604866027832,-0.12949642514074033 57,2000-03-22,14.278145790100098,14.754084587097168,13.972186088562012,14.618102073669435,7831589.0,0.00719418604283506,1.5555524385720476,-10.000000000000052,58.74999780836713,49.13950835630245,-0.5596096418669756,-0.5013910785003954,0.8125329439099076,0.2566515064323216,12.477690032221021,0.7818984985351562,-0.3662439198350196,0.489535999298095,-0.6658717006692019,1.6449436992653919,-0.08816785068555255,1.0672398492817425,-6.634464332831544,33.333316928140825,-13.279440932852246,0.5777038499836482,3,-4.3117735385894775,-4.3117735385894775,1.6317892074584943,-2.7479765415191633,-2.3796911239624023,2,-0.16428565560365438,-2.090903990390614,14.176159858703613,1.3478293748223884,13.768213272094727,1.3076944102774335,14.312142372131348,-0.16428565560365438 58,2000-03-23,13.938190460205078,14.10816764831543,13.870199203491213,14.10816764831543,13139278.0,-0.0238094872326301,1.8000044884814137,0.49999719471484017,53.658542843448735,50.9237918121048,-0.09061949019634064,-0.1475828488190416,1.071039163458213,0.5966068363273411,12.236420607545728,0.40794658660888494,-0.2579852561718905,0.13598246574401784,-1.0197621321318433,1.291727063619879,-0.44188983319391184,0.7138547646819475,-5.660405222398868,15.789489225971847,-31.564594073919793,0.5778722989379304,3,-3.971818208694458,-3.971818208694458,1.5807952880859375,-2.4080212116241437,-2.1757173538208026,3,-0.13658532880582575,1.5555524385720476,14.278145790100098,-2.090903990390614,14.176159858703613,1.3478293748223884,13.768213272094727,-0.13658532880582575 59,2000-03-24,13.972186088562012,14.14216423034668,13.938190460205078,14.074172973632812,30168164.0,0.002439027394122162,-1.4,0.6000033663610759,51.59235953313537,52.41056790502708,0.015588620726884272,-0.20832407926720187,0.9543101527116651,0.5626112079704075,11.83290289191827,0.20397377014160156,-0.09554387814417353,0.18017678260803294,-0.965227193424214,1.32558075864028,-0.39252520540809144,0.7528787706241573,-5.1110253726611585,30.30305606324648,-16.510878038531878,0.5727019880161236,3,0.5949225425720215,-4.005813837051392,1.546799659729004,-2.4420168399810773,-2.209712982177736,4,-0.13868609701015633,1.8000044884814137,13.938190460205078,1.5555524385720476,14.278145790100098,-2.090903990390614,14.176159858703613,-0.13868609701015633 60,2000-03-27,14.006181716918945,14.14216423034668,13.938190460205078,14.006181716918945,6903542.0,0.0024330930136096107,-2.0,-0.0,58.571434010256546,53.60449574825726,0.1402339237478074,-0.2779920539683314,0.8318865974760374,0.5286155796134739,11.560607665444573,0.20397377014160156,0.04111519872641267,0.22777061462402415,-0.8996490468405565,1.3551902760886048,-0.33593921610826527,0.7914804453563136,-4.60831556117102,15.38463198395358,-34.51794088869873,0.5637098307322901,3,0.5949225425720215,-4.039809465408325,1.4193158149719238,-2.476012468338011,-2.5836648941040057,0,-0.1407766672980837,-1.4,13.972186088562012,1.8000044884814137,13.938190460205078,1.5555524385720476,14.278145790100098,-0.1407766672980837 61,2000-03-28,14.21015453338623,14.516115188598633,13.666226387023926,13.938190460205078,6782865.0,0.014563056555298992,-1.0833359632973905,100.0,65.18519595996538,54.779526797169666,0.012150398219132441,-0.5334101642546187,0.5488004308623413,0.3246427631461888,11.563207760776477,0.849888801574707,0.18134056066288906,0.447041463851928,-0.6460103880731225,1.5400933157769785,-0.09948446211059725,0.9935673898144533,-4.318519372978999,49.999912334685135,-4.947697949618529,0.5465259259625251,3,0.39094972610473633,-4.24378228187561,0.9858729839324951,-2.679985284805296,-2.277703285217285,1,-0.15550238929394455,-2.0,14.006181716918945,-1.4,13.972186088562012,1.8000044884814137,13.938190460205078,-0.15550238929394455 62,2000-03-29,13.938190460205078,14.380132675170898,13.938190460205078,14.380132675170898,32964307.0,-0.019138713273116226,1.0,-1.6250021916367143,59.558834904674775,54.93384975445515,0.2877249375242368,-0.26710852492749027,0.7412435552450454,0.5966068363273411,11.287705881412114,0.4419422149658203,0.32300528939025774,0.16997804641723668,-0.9254585136823739,1.2654146065168472,-0.3777402336325686,0.717696326467042,-3.592287815511284,31.99995960380308,-25.294534653381557,0.5477182800498052,3,0.6629137992858887,-3.971818208694458,1.053863286972046,-2.4080212116241437,-1.4958057403564453,2,-0.12439019183521438,-1.0833359632973905,14.21015453338623,-2.0,14.006181716918945,-1.4,13.972186088562012,-0.12439019183521438 63,2000-03-30,13.972186088562012,14.176159858703613,13.836203575134276,13.870199203491213,13970562.0,0.002439027394122162,-2.9999999999999374,-0.23076972874991505,59.55883490467475,55.96345293329292,0.0989205473583663,-0.2637555024504614,0.640729758817379,0.5626112079704075,10.588792847549717,0.3399562835693377,0.37717139174485936,0.17167787551879954,-0.9068535678469569,1.250209318884556,-0.3675878461640778,0.7109435972016769,-3.20835735832458,35.999968580735725,-23.65744465941652,0.539265721682878,3,0.22097110748291016,-4.005813837051392,0.883885383605957,-2.4420168399810773,-1.359823226928711,3,-0.14841853731979182,1.0,13.938190460205078,-1.0833359632973905,14.21015453338623,-2.0,14.006181716918945,-0.14841853731979182 64,2000-03-31,13.870199203491213,13.938190460205078,13.700221061706545,13.938190460205078,18241793.0,-0.007299279040828721,5.999999999999948,-0.6666666666666609,58.27338957101647,57.56173011343924,0.1470936072723319,-0.14228933521403242,0.6769297331826873,0.6645980930412065,9.826943775073596,0.271965026855467,0.3628697985937066,0.05269317626953374,-1.0185950639551624,1.12398141649423,-0.48295094384281434,0.5883372963818818,-2.7218784745536357,23.999941649937988,-30.36857760349421,0.5356441201123481,3,0.33995628356933416,-3.9038269519805926,0.943377733230589,-2.3400299549102783,-1.257836341857912,4,-0.15196076611332376,-2.9999999999999374,13.972186088562012,1.0,13.938190460205078,-1.0833359632973905,14.21015453338623,-0.15196076611332376 65,2000-04-03,13.768213272094727,14.14216423034668,13.768213272094727,13.870199203491213,13581880.0,-0.007352881519597454,-6.333383205535815,1.499985973574279,50.406516488504025,57.28390066933813,0.27835113409582846,-0.04530351659740539,0.7259305622394692,0.7665840244376927,9.410608528847241,0.3739509582519531,0.2457892405579365,-0.04759302139282262,-1.1190913139822811,1.0239052711966359,-0.583342167687551,0.48815612490190574,-2.2661599043530156,12.000026930797949,-35.30069247948229,0.5357491462947288,4,0.4419422149658203,-3.8018410205841064,0.7733991146087646,-2.238044023513792,-1.1559181213378906,0,-0.14567904535410303,5.999999999999948,13.870199203491213,-2.9999999999999374,13.972186088562012,1.0,13.938190460205078,-0.14567904535410303 66,2000-04-04,13.666226387023926,13.938190460205078,13.666226387023926,13.802207946777346,23221381.0,-0.007407416129840638,-3.0000140265241573,1.3333364503459826,44.34783669297542,55.68366054540571,0.3356994489234051,0.09925665110564452,0.7967656441438891,0.8685709095084935,8.685660109010678,0.27196407318115234,0.22239653315273777,-0.17337684631347727,-1.2068472818613074,0.8600935892343529,-0.6901120640873923,0.3433583714604378,-1.838738991582412,0.0,-39.204655390423454,0.5167352177739154,4,0.4249444007873535,-3.6998541355133057,0.8158936500549316,-2.1360571384429914,-1.1218557357788104,1,-0.1641791596793235,-6.333383205535815,13.768213272094727,5.999999999999948,13.870199203491213,-2.9999999999999374,13.972186088562012,-0.1641791596793235 67,2000-04-05,13.870199203491213,14.10816764831543,13.462251663208008,13.870199203491213,32744616.0,0.014925321057242202,1.7142925843993662,-0.0,31.914869488195123,53.26769683926642,0.07573862499556583,-0.022888712516806464,0.5589851609661736,0.6645980930412065,7.6198058311977785,0.6459159851074219,0.2932087082665813,-0.022097206115720525,-0.9364987795074633,0.8923043672760222,-0.4792979928115919,0.43510358058015086,-1.74331250256588,57.142857142857395,24.304998560488166,0.45720078669587155,4,0.1189842224121076,-3.9038269519805926,0.55242872238159,-2.3400299549102783,-1.3258285522460973,2,-0.13970584898553762,-3.0000140265241573,13.666226387023926,-6.333383205535815,13.768213272094727,5.999999999999948,13.870199203491213,-0.13970584898553762 68,2000-04-06,13.836203575134276,14.006181716918945,13.666226387023926,14.006181716918945,12704619.0,-0.002450983425557496,2.999988778859371,-100.0,40.54051185236572,52.03971376362534,0.104762979188056,0.07661642450497119,0.5668486366674408,0.6985937213981437,6.83681770222033,0.33995532989501953,0.26605247733489,-0.09518775939941548,-0.9213351014935292,0.7309595826946982,-0.5082614304464723,0.31788591164764135,-1.4338695131638293,54.99999999999974,28.03021721608625,0.41307367104705667,4,0.15297985076904475,-3.8698313236236555,0.5864243507385272,-2.306034326553341,-1.3258275985717756,3,-0.1007370878663959,1.7142925843993662,13.870199203491213,-3.0000140265241573,13.666226387023926,-6.333383205535815,13.768213272094727,-0.1007370878663959 69,2000-04-07,13.156291961669922,13.836203575134276,13.05430507659912,13.836203575134276,39529423.0,-0.04914004118053428,1.3000004207933757,3.9999943894296335,38.46150526280204,49.80527723613041,0.7339518557009708,0.8030560450489634,1.2056129556933364,1.3785053348624974,6.090483890662697,0.7818984985351562,0.17168892630574462,-0.7784989356994636,-1.5904768177052375,0.03347894630631032,-1.1844878767023506,-0.37250999469657664,-0.50054632753797,9.375008218616212,-18.905282819854676,0.40598894100288685,4,0.6289181709289551,-3.1899197101593018,1.113356113433838,-1.6261227130889875,-0.6799116134643572,4,-0.04134364771026111,2.999988778859371,13.836203575134276,1.7142925843993662,13.870199203491213,-3.0000140265241573,13.666226387023926,-0.04134364771026111 70,2000-04-10,12.918322563171387,13.42825698852539,12.782341003417967,13.190287590026855,55815890.0,-0.018087877586773327,-1.3750048216007624,0.40000056105781945,24.65748528950624,45.302198272746054,0.8955578600647325,1.083173022455897,1.4043012083999304,1.6164747333610325,2.0438714087792036,0.6459159851074237,0.12444764536671471,-1.0079694271087654,-1.8598319047988436,-0.15610694941868708,-1.4339006659538054,-0.5820381882637253,2.651656150817871,10.256360458341545,-17.3048575411475,0.4259312388450395,4,0.6629142761230469,-2.9519503116607666,1.351325511932373,-1.3881533145904523,-0.06799030303955078,0,-0.02368416642655613,1.3000004207933757,13.156291961669922,2.999988778859371,13.836203575134276,1.7142925843993662,13.870199203491213,-0.02368416642655613 71,2000-04-11,12.306402206420898,12.850332260131836,12.238410949707033,12.782341003417967,48906434.0,-0.04736840667649844,-1.0000000000000058,1.7499999999999936,17.045428825453214,40.578486486165886,1.351116180914671,1.6681683611693483,1.9449091254988673,2.228395090111521,2.42728365082063,0.6799116134643537,0.06889450077648007,-1.5484990596771233,-2.666029067767859,-0.43096905158638776,-2.107264063722491,-0.9897340556317555,3.2078237533569336,3.636369200574024,-22.236567266391425,0.5587650040453682,4,0.9008831977844238,-2.3400299549102783,1.9632458686828613,-0.776232957839964,0.4419431686401367,1,0.024856407194000063,-1.3750048216007624,12.918322563171387,1.3000004207933757,13.156291961669922,2.999988778859371,13.836203575134276,0.024856407194000063 72,2000-04-12,12.544370651245115,12.748345375061035,12.374393463134766,12.4083890914917,46110424.0,0.01933696305651833,-2.666683810156115,-0.28571228193917075,25.882313725334868,36.83665079957257,0.9997797223066556,1.3776711427161548,1.6413069714026545,1.9904266452873038,2.7124151967322385,0.4419431686401367,-0.031290113624514504,-1.2323407649993907,-2.4858177687456653,0.021136238746883862,-1.859079266872529,-0.6056022631262525,2.838822708129884,17.307657034098096,-9.434255731175188,0.6267385018731373,4,0.6459169387817401,-2.5779983997344953,1.7252774238586444,-1.014201402664181,0.20397472381591975,2,0.0,-1.0000000000000058,12.306402206420898,-1.3750048216007624,12.918322563171387,1.3000004207933757,13.156291961669922,0.0 73,2000-04-13,12.5103759765625,12.578367233276367,12.306402206420898,12.4083890914917,24187506.0,-0.0027099545786493096,1.2857142857142858,0.7500052599465687,24.705848572947673,33.106924022009366,0.8991672417677794,1.2791155104395813,1.6177831955362016,2.0244213199699193,2.725532341537374,0.27196502685546875,-0.19440950689912384,-1.1405518054962158,-2.370832328813723,0.08972871782129133,-1.7556920671549694,-0.5254115438374622,2.7470260864257803,17.021296914719752,-8.887214625620626,0.6151402616587536,4,0.6799116134643555,-2.54400372505188,1.6062912940979004,-0.9802067279815656,0.3739509582519531,3,0.0027173183880566665,-2.666683810156115,12.544370651245115,-1.0000000000000058,12.306402206420898,-1.3750048216007624,12.918322563171387,0.0027173183880566665 74,2000-04-14,12.306402206420898,12.646357536315918,12.238410949707033,12.442384719848633,34030239.0,-0.01630436771234811,-1.999992986787133,-1.3333333333333333,22.222184125662125,29.97533153724915,0.958818615247564,1.3967308168758734,1.758490519479487,2.228395090111521,2.9798217823612494,0.40794658660888494,-0.32275782091351957,-1.2442385673522942,-2.5708050017043647,0.08232786699977623,-1.9075217845283294,-0.580955350176259,2.8302402120361325,5.714290294346644,-20.6362282853921,0.6632832171760357,4,0.866887092590332,-2.3400299549102783,1.810265064239502,-0.776232957839964,0.33995532989501953,4,0.016574606186296803,1.2857142857142858,12.5103759765625,-2.666683810156115,12.544370651245115,-1.0000000000000058,12.306402206420898,0.016574606186296803 75,2000-04-17,12.204416275024414,12.306402206420898,11.898454666137695,12.170419692993164,17662497.0,-0.008287225598987202,2.428585168798692,-0.2500070132128931,16.091931043978292,26.83578646513836,0.9115068080104258,1.4498907093791829,1.7760894103808678,2.330381021508005,3.4707041216402446,0.4079475402832031,-0.46811328902020755,-1.268034648895263,-2.719107388496349,0.1830380907058231,-1.993571018695805,-0.5424982790947208,2.8162968846826164,32.142957331612756,8.42107300494807,0.7255363698005429,4,0.7988948822021484,-2.238044023513794,1.9122509956359863,-0.6742470264434797,0.4419412612915039,0,0.02228407054073611,-1.999992986787133,12.306402206420898,1.2857142857142858,12.5103759765625,-2.666683810156115,12.544370651245115,0.02228407054073611 76,2000-04-18,12.340397834777832,12.5103759765625,11.966445922851562,12.102429389953613,23706429.0,0.011141996199498294,-1.1333293436019045,6.999775583482944,21.686704230550447,25.699323658733398,0.6343915817350521,1.2325187110523732,1.56652053361422,2.194399461754587,3.9253865304797757,0.5439300537109375,-0.6088237652307029,-1.040264987945557,-2.5354850404342297,0.45495506454311574,-1.7878750141898934,-0.29265496170122063,2.4929798153150386,52.0,28.113841251389683,0.7476100262443361,4,0.6119203567504883,1.3938188552856445,-2.425018787384033,-0.8102285861968976,-0.23796844482421875,1,0.04132236514425025,2.428585168798692,12.204416275024414,-1.999992986787133,12.306402206420898,1.2857142857142858,12.5103759765625,0.04132236514425025 77,2000-04-19,11.932451248168945,12.5103759765625,11.898454666137695,12.5103759765625,16369639.0,-0.0330578148347217,1.1176505533021561,-2.428577153666122,18.08506542748333,23.20427405596869,0.8253575933033304,1.5343903285504048,1.9154452057292328,2.602346048363474,4.34560575087257,0.6119213104248047,-0.7175457906392033,-1.330926847457885,-2.896088431127019,0.23423473621124913,-2.113507639292452,-0.548346055623318,2.7248310228866153,4.545587854629938,-17.072614758612346,0.7825807918345667,4,0.934877872467041,1.8017654418945312,-2.2125470638275146,-0.4022819995880109,0.13598155975341975,2,0.06837607042536975,-1.1333293436019045,12.340397834777832,2.428585168798692,12.204416275024414,-1.999992986787133,12.306402206420898,0.06837607042536975 78,2000-04-20,12.034438133239744,12.102429389953613,11.898454666137695,11.966445922851562,5603050.0,0.008547018793514827,1.0,-0.11764890313169044,21.27656336126583,21.294836066909113,0.4927282295573523,1.3517723711031202,1.7587883614543944,2.500359163292675,4.829354558704884,0.20397472381591797,-0.7979203535176165,-1.1337523460388201,-2.75661072601066,0.48910603393301955,-1.945181536024739,-0.3223231560529012,2.4573144815207435,18.18196887914665,-3.005457810024538,0.8114291899859195,4,0.6289176940917987,1.6997785568237322,-2.3145339488983137,-0.5042688846588099,0.2039728164672887,3,0.05932202516787566,1.1176505533021561,11.932451248168945,-1.1333293436019045,12.340397834777832,2.428585168798692,12.204416275024414,0.05932202516787566 79,2000-04-21,12.034438133239744,4.011478900909424,4.011478900909424,4.011478900909424,0.0,0.0,-1.0,117.9982116557994,21.977983697861973,20.997113667837525,0.3540949706846188,1.263961749457776,1.7073750196601925,2.500359163292675,6.502570045866802,8.02295923233032,-0.8606443157212844,-1.0368649482727061,-2.6887328773853376,0.6150029808399253,-1.8627989128290228,-0.21093098371638952,2.301716604603376,94.40000462311536,69.07410456079026,0.825933964556316,4,-3.6035325527191144,-2.2437093257904035,-2.2210462093353254,-0.5042688846588099,0.13598155975341975,4,0.07062139438211679,1.0,12.034438133239744,1.1176505533021561,11.932451248168945,-1.1333293436019045,12.340397834777832,0.07062139438211679 80,2000-04-24,12.034438133239744,4.011478900909424,4.011478900909424,4.011478900909424,0.0,0.0,-1.0,1.0,22.727235052892453,21.62842547088633,0.2408596569967152,1.168583586779846,1.6549016461333839,2.500359163292675,8.266208177078799,8.02295923233032,-0.9762240222485623,-0.9382777690887476,-2.5905727333493562,0.714017195171861,-1.764425251219052,-0.11213028695844329,1.4757425376486797,94.40000462311536,63.14950411683442,0.8261474821303042,4,-3.654525995254515,-2.6516563892364484,-2.068065881729124,-0.5042688846588099,0.2039728164672887,0,0.05084735957767905,-1.0,12.034438133239744,1.0,12.034438133239744,1.1176505533021561,11.932451248168945,0.05084735957767905 81,2000-04-25,12.000441551208494,12.238410949707033,11.898454666137695,12.13642406463623,16538366.0,-0.0028249413603572693,-1.0000000000000104,-0.01694917168215987,16.867436488046152,20.626772444520917,0.25355566399388074,1.0841298477599395,1.64261956278653,2.534355745323925,8.453691322145156,0.3399562835693377,-1.0450972267148249,-0.8617887020111095,-2.4603271830128595,0.7367497789906405,-1.6610579425119845,-0.06251946151023446,0.7498429780816096,93.99999293067305,63.297289093420915,0.7992692405008752,4,-3.6715233325958234,-2.6176598072051984,-2.034069299697874,-0.4702723026275599,0.2719650268554705,1,0.05382435157499499,-1.0,12.034438133239744,-1.0,12.034438133239744,1.0,12.034438133239744,0.05382435157499499 82,2000-04-26,12.204416275024414,12.374393463134766,12.034438133239744,12.102429389953613,21161746.0,0.016997268220966255,-1.85713484204238,-0.7499999999999902,22.72727707431241,20.406931166894775,-0.004149157847180618,0.783790595791185,1.393782211876335,2.330381021508005,8.668632744289091,0.3739519119262713,-1.058282189451191,-0.5711252689361572,-2.1109492694080405,0.968698731535726,-1.3410372691720998,0.1987867312997853,-8.19293737411499,97.96748864471095,67.43262966341432,0.7699120002359419,4,-3.875498056411743,-2.821634531021118,-2.238044023513794,-0.6742470264434797,0.06799030303955078,2,-0.008356555755928308,-1.0000000000000104,12.000441551208494,-1.0,12.034438133239744,-1.0,12.034438133239744,-0.008356555755928308 83,2000-04-27,11.898454666137695,12.238410949707033,11.762473106384276,12.238410949707033,15605642.0,-0.025069745409524447,1.7999943894296773,-3.333333333333351,25.97401793052792,20.82380158965764,0.2300783206553234,0.9764930247811208,1.654784716394527,2.636342630394724,8.919323496763818,0.47593784332275746,-0.9906420955716886,-0.7734003067016602,-2.25200778805174,0.7052071746484199,-1.512704047376701,-0.03409656602661926,-7.719717473983764,94.30893627507747,58.57362384190082,0.7393037406750403,4,-3.6375272274017334,-2.634657621383667,-1.9320824146270752,-0.4022810459136963,0.6119213104248047,3,0.01428573260596755,-1.85713484204238,12.204416275024414,-1.0000000000000104,12.000441551208494,-1.0,12.034438133239744,0.01428573260596755 84,2000-04-28,11.762473106384276,12.170419692993164,11.456513404846193,12.034438133239744,43177367.0,-0.011428505933666733,1.6250021916366906,0.7999999999999958,27.027030100755326,22.038812595966203,0.313787642786151,0.9976212835229727,1.7465879399900306,2.7723241901481437,9.297856519250246,0.7139062881469709,-0.9806768520254856,-0.8039955615997325,-2.2221968996499637,0.6142057764504987,-1.513096230624848,-0.09489489257461692,-7.419822788810728,92.68292947156857,51.5053889908404,0.7091006690251156,4,-3.5015456676483137,-2.4986760616302472,-1.7961008548736555,-0.776232957839964,0.27196502685546875,4,0.04046239587697209,1.7999943894296773,11.898454666137695,-1.85713484204238,12.204416275024414,-1.0000000000000104,12.000441551208494,0.04046239587697209 85,2000-05-01,11.762473106384276,3.92082405090332,3.92082405090332,3.92082405090332,0.0,0.0,-1.0,-28.833299436137676,35.714289292460876,23.597433158400698,0.27323939482985793,0.8850275260180869,1.7058825050370015,2.7723241901481437,10.371546327130554,7.841649055480955,-0.9669884378430211,-0.7037085533142111,-2.045719652677761,0.6383025460493386,-1.374714102995986,-0.03270300363243628,0.6119203567504901,92.76139667268711,44.900438748537546,0.6710055496817748,5,-3.5468730926513654,-2.544003486633299,0.5042673349380511,-0.776232957839964,0.23796844482421875,0,0.03468204202630387,1.6250021916366906,11.762473106384276,1.7999943894296773,11.898454666137695,-1.85713484204238,12.204416275024414,0.03468204202630387 86,2000-05-02,11.42251682281494,11.898454666137695,11.42251682281494,11.69448184967041,34008266.0,-0.02890176925333998,-2.499992986787074,-0.03468212169803485,22.033919258110714,24.03619469513707,0.5244537577083364,1.1049219840270403,2.002535670816142,3.1122804737174796,10.777366338090316,0.4759378433227557,-0.9339334032141533,-0.9314793586730978,-2.225362768381249,0.36240405103505324,-1.5784210635271734,-0.2845376538190223,0.7828052520751978,88.73994411233487,35.4851807245207,0.6469417048540759,5,-3.2749080657958967,-2.204047203063963,0.8612214326858538,-0.4362766742706281,0.4759378433227557,1,0.07142857739219566,-1.0,11.762473106384276,1.6250021916366906,11.762473106384276,1.7999943894296773,11.898454666137695,0.07142857739219566 87,2000-05-03,11.932451248168945,11.966445922851562,11.490508079528807,11.524503707885742,44526660.0,0.0446429130518311,1.0000040075662926,-1.4999999999999902,38.356179123290424,25.933929779806473,0.016225630771366184,0.46627934538936877,1.4587145873032394,2.602346048363474,11.332623199435478,0.5439291000366229,-0.8623178361433972,-0.32465753555297816,-1.4146331982526057,0.7653181271466494,-0.8696453669027928,0.2203302957968365,0.10718086624145506,96.32153285249004,36.8937667929752,0.5449878313498142,5,-3.7848424911499023,-2.781972885131836,0.35128700733184814,-0.9462110996246338,-0.10198688507080078,2,0.028489982722299967,-2.499992986787074,11.42251682281494,-1.0,11.762473106384276,1.6250021916366906,11.762473106384276,0.028489982722299967 88,2000-05-04,12.442384719848633,12.476380348205565,12.068432807922365,12.068432807922365,20338845.0,0.042735014044824826,-1.1818181818181837,0.9166666666666623,52.43902605906428,29.31849004216228,-0.48025952796712623,-0.16172107415167503,0.9288888158074311,2.0924125766837864,11.964244071553543,0.5439291000366193,-0.8129119831355354,0.25496687889099157,-0.5511770617943572,1.0611108195763403,-0.14810509145168282,0.658038849233666,-8.521560668945312,99.60264853417362,32.00157546563115,0.4030719703426748,5,-4.243782520294191,-3.393892765045166,-0.15864646434783936,-1.575129747390747,-0.7479028701782227,3,-0.01366121893928507,1.0000040075662926,11.932451248168945,-2.499992986787074,11.42251682281494,-1.0,11.762473106384276,-0.01366121893928507 89,2000-05-05,12.6123628616333,12.680354118347168,12.374393463134766,12.578367233276367,18110614.0,0.01366121893928507,2.6,0.09090909090909134,57.14284283017298,33.14244646186012,-0.6254060274807483,-0.3947789093809213,0.7241442039091339,1.9224344348991185,12.422811350689722,0.30596065521240234,-0.6980226164329117,0.4521414756774895,-0.24581667685486508,1.1500996282098441,0.10316239941131222,0.8011205519436668,-8.520427684783936,99.22380246211418,26.01649342062558,0.3489790762661776,5,-4.311773777008057,-3.580868721008301,-0.5325981378555298,-1.8810904026031494,-0.9179487228393555,4,-0.008086263152247586,-1.1818181818181837,12.442384719848633,1.0000040075662926,11.932451248168945,-2.499992986787074,11.42251682281494,-0.008086263152247586 90,2000-05-08,12.6123628616333,12.782341003417967,12.476380348205565,12.6123628616333,11349634.0,0.0,-1.2499999999999707,0.0,54.99999999999999,37.379397963188325,-0.5976561937346787,-0.44151248635872875,0.6853731100857594,1.9224344348991185,12.749857955789304,0.30596065521240234,-0.5975516068799855,0.46743946075439524,-0.17147004934348686,1.1063489708522773,0.1479847057054542,0.7868942158033363,-8.176890927124024,87.49999123347787,11.13049896161391,0.31945475504894144,5,-4.260780334472658,-3.580868721008301,-0.5240989923477173,-1.8810904026031494,-0.985872268676756,0,-0.045822082248489604,2.6,12.6123628616333,-1.1818181818181837,12.442384719848633,1.0000040075662926,11.932451248168945,-0.045822082248489604 91,2000-05-09,12.612295150756836,4.20412015914917,4.20412015914917,4.20412015914917,0.0,-5.368611513012489e-06,-1.0,100.0,64.70396044995435,42.043473893815204,-0.5606255385971313,-0.43990730736601336,0.6381979256737846,1.9225021457755833,13.222102605061076,8.40824270248413,-0.49808278505402726,0.4520771026611321,-0.21703981627309687,1.121194021595361,0.11751864319401761,0.7866355621282466,0.17004585266113104,98.01770255454846,12.044006110691612,0.3345584594671149,5,-4.260712623596193,-3.597799301147461,-0.5240312814712524,-2.152986764907837,-1.1217870712280291,1,-0.04851247074658138,-1.2499999999999707,12.6123628616333,2.6,12.6123628616333,-1.1818181818181837,12.442384719848633,-0.04851247074658138 92,2000-05-10,12.544370651245115,12.850332260131836,12.476380348205565,12.782341003417967,20829497.0,-0.005385578017308323,-1.000005100531485,-0.02830225969492471,61.19397860699701,45.95680285786733,-0.4910460024246781,-0.3920852210135273,0.6790351320674493,1.9904266452873038,13.2691383009405,0.3739519119262713,-0.4012826967526948,0.3841526031494116,-0.2849643157848174,1.0532695220836406,0.04959414368229709,0.7187110626165261,-8.340250492095945,96.4613219602611,1.833427481870416,0.3345584594671149,5,-4.158792495727537,-3.5298748016357404,-0.5155991315841657,-2.0850622653961164,-1.1558494567871076,2,-0.051490505427891575,-1.0,12.612295150756836,-1.2499999999999707,12.6123628616333,2.6,12.6123628616333,-0.051490505427891575 93,2000-05-11,12.544370651245115,12.6123628616333,12.442384719848633,12.442384719848633,14612425.0,0.0,-2.333364503459884,-0.4285657035226151,61.19397860699701,49.75313046967196,-0.43559487603954494,-0.41045192680210185,0.6678285526694623,1.9904266452873038,13.272838608738951,0.16997814178466797,-0.281359753396373,0.3824528694152818,-0.29057059290541254,1.055476331735976,0.04594113825493373,0.7189646005756298,-8.340250492095945,96.4613219602611,1.7300547441582665,0.3365117311603476,5,-4.158792495727537,-3.5808677673339826,-0.5665928125381452,-2.2040464878082275,-1.291831970214842,3,-0.056910490609276665,-1.000005100531485,12.544370651245115,-1.0,12.612295150756836,-1.2499999999999707,12.6123628616333,-0.056910490609276665 94,2000-05-12,12.5103759765625,12.714348793029785,12.272406578063965,12.578367233276367,24309551.0,-0.0027099545786493096,1.6000089769628691,-0.6666729006919884,60.294092773217145,52.48421974531155,-0.3177703462999304,-0.3798685942500093,0.6834149119098623,2.0244213199699193,13.218276070167645,0.4419422149658203,-0.1869719615586103,0.33825950622558665,-0.34999226205077427,1.0265112745019476,-0.005866377912592924,0.6823853903637662,-8.133331575393676,96.06814776691982,1.2414838527885337,0.34412588413818007,5,-3.983149766921997,-3.631862163543703,-0.5325981378555298,-2.170051813125612,-1.2578372955322266,4,-0.06521739461872467,-2.333364503459884,12.544370651245115,-1.000005100531485,12.544370651245115,-1.0,12.612295150756836,-0.06521739461872467 95,2000-05-15,12.476380348205565,12.578367233276367,12.4083890914917,12.5103759765625,19938999.0,-0.0027173946187248887,1.0,0.5000000000000261,60.29411764705879,56.73535289963911,-0.19205383561030231,-0.3419872825091428,0.6894600659884063,2.0584169483268546,12.932301693485398,0.16997814178466797,-0.08835858263139151,0.29066567420959366,-0.4108912208356994,0.9922225692548867,-0.06011277331305287,0.6414441217322402,-7.929870189857481,95.67496254361177,0.7130075778433849,0.35077844752264614,5,-3.9491541385650617,-3.801839828491209,-0.6005891561508161,-2.1360561847686768,-1.4278144836425763,0,-0.06267572706086078,1.6000089769628691,12.5103759765625,-2.333364503459884,12.544370651245115,-1.000005100531485,12.544370651245115,-0.06267572706086078 96,2000-05-16,12.850332260131836,12.95231819152832,12.578367233276367,12.578367233276367,32187206.0,0.029972788700695085,-1.749992986787107,-7.999999999999582,63.013684416827076,59.47507571003207,-0.38238240297917514,-0.7122972492311028,0.3110537956206585,1.6844650364005833,12.840336368405763,0.4759378433227557,0.03105095265517832,0.6391208648681648,-0.1207479417231756,1.3989896714595051,0.2591864615724937,1.0190552681638358,-8.137745659748077,85.0001192247864,-9.185847620648246,0.3799344032956705,5,-4.272113084793091,-4.413761138916016,-1.076527714729309,-2.510008096694948,-1.7337751388549805,1,-0.09523813411208526,1.0,12.476380348205565,1.6000089769628691,12.5103759765625,-2.333364503459884,12.544370651245115,-0.09523813411208526 97,2000-05-17,12.748345375061035,12.95231819152832,12.6123628616333,12.782341003417967,19332435.0,-0.00793651736050549,-1.2222159882552062,-0.12499999999999346,68.65673204103084,61.27704304136169,-0.17041037370700884,-0.575560871548582,0.4193648187447536,1.786451921471384,12.694393141221196,0.33995532989501953,0.11901085178418747,0.4963392734527581,-0.2877356956635424,1.2804142425690586,0.10430178889460784,0.8883767580109083,-7.706169511031494,70.00009818511822,-23.1718631213529,0.39203748455814996,5,-4.17012619972229,-4.311774253845215,-1.161516547203064,-2.4080212116241473,-1.393819808959961,2,-0.09866670995538562,-1.749992986787107,12.850332260131836,1.0,12.476380348205565,1.6000089769628691,12.5103759765625,-0.09866670995538562 98,2000-05-18,12.748345375061035,12.850332260131836,12.6123628616333,12.714348793029785,22962465.0,0.0,-1.0000080151325703,-1.0000280528516245,73.01586100028496,63.040711726929686,-0.13683541784646636,-0.5473999109550451,0.41814770813213187,1.786451921471384,12.540562960691718,0.23796939849853516,0.2794393287025372,0.4606439113616947,-0.34639200027523387,1.2676798229986233,0.0571259555432313,0.8641618671801581,-7.389763817931542,70.00009818511822,-22.273961254943316,0.40351795581846384,5,-4.17012619972229,-4.311774253845215,-1.1700154542922974,-2.4080212116241473,-1.393819808959961,3,-0.10666671953077023,-1.2222159882552062,12.748345375061035,-1.749992986787107,12.850332260131836,1.0,12.476380348205565,-0.10666671953077023 99,2000-05-19,12.884326934814453,12.95231819152832,12.714348793029785,12.714348793029785,31864929.0,0.010666604626152765,-1.8,4.9998597396768405,74.62684442419797,65.22147221850723,-0.25723263134577934,-0.6497587647352852,0.28140811280209377,1.6504703617179661,9.014757507521148,0.23796939849853516,0.38298042930562737,0.554131031036377,-0.2855947590649386,1.3938568211376925,0.13426813598571918,0.9739939260870347,-7.221995912309008,87.49997808367128,-4.517770584239159,0.4198628950506578,5,-4.306107759475708,-4.447755813598633,-1.3059970140457153,-2.5440027713775653,-1.4618101119995135,4,-0.1266490878444695,-1.0000080151325703,12.748345375061035,-1.2222159882552062,12.748345375061035,-1.749992986787107,12.850332260131836,-0.1266490878444695 100,2000-05-22,12.646357536315918,12.850332260131836,12.5103759765625,12.884326934814453,31978458.0,-0.018469680232618413,2.9999551159411344,-1.4,78.12498082322915,66.71269670442666,-0.015571483297994959,-0.383244506942626,0.5158386214707935,1.8884397602165013,5.276812076380806,0.3739509582519531,0.40409597575915157,0.2855656623840339,-0.5533779607677207,1.1245092855357885,-0.1339061491918443,0.7050374739599121,-6.692427027049558,30.769081375024278,-59.116040723979474,0.4194718115758773,5,-0.03399515151977539,-4.209786415100098,-1.0765267610549927,-2.30603337287903,-1.1898441314697248,0,-0.11021504423570849,-1.8,12.884326934814453,-1.0000080151325703,12.748345375061035,-1.2222159882552062,12.748345375061035,-0.11021504423570849 101,2000-05-23,12.646357536315918,12.782341003417967,12.5103759765625,12.782341003417967,29769907.0,0.0,2.9999719473452453,0.5714325789787886,71.42853871383821,67.84987004963124,-0.011434020472048445,-0.35033482288728024,0.4914037788343517,1.8435596553651799,5.650812962386709,0.271965026855467,0.3966478379560776,0.2532698631286614,-0.5769502006443297,1.0834899269016525,-0.16184016875783414,0.6683798950151569,-6.4124915197590795,30.769081375024278,-55.89348760844562,0.4151100318864959,5,-0.03399515151977539,-4.209786415100098,-1.1615158319473267,-2.30603337287903,-1.0878582000732422,1,-0.12634402175999138,2.9999551159411344,12.646357536315918,-1.8,12.884326934814453,-1.0000080151325703,12.748345375061035,-0.12634402175999138 102,2000-05-24,12.102429389953613,12.6123628616333,11.932451248168945,12.5103759765625,38564269.0,-0.04301065700541307,1.222222568554263,2.9999719473452062,40.000011221159546,65.49498478453819,0.5176483943056791,0.1955889094547345,0.9920173949672169,2.338989149551569,5.929511120985083,0.7139062881469727,0.3836080266650441,-0.28555893898010254,-1.1218887288514416,0.5507708508912366,-0.7037238339157721,0.132605955955567,-5.599825286397915,16.66669783656004,-65.53519676040565,0.41816489493566933,5,0.33995532989501953,-3.665858268737793,1.2408380508422852,-1.7621052265167254,-0.7139081954956055,2,-0.08146069164387304,2.9999719473452453,12.646357536315918,2.9999551159411344,12.646357536315918,-1.8,12.884326934814453,-0.08146069164387304 103,2000-05-25,12.068432807922365,12.5103759765625,12.000441551208494,12.5103759765625,15668739.0,-0.0028090708845175394,1.3076923076923157,1.0833358658883496,32.60867444016205,62.41882719197651,0.5330939539785273,0.2561033063575291,0.9518207760912407,2.3237970230451914,6.303484954872647,0.5099344253540057,0.3421888464837153,-0.32805442810058416,-1.146705899901523,0.4905970437003546,-0.7373801640010527,0.08127130779988434,-5.3078401408477625,13.333264759568083,-63.95952560157882,0.409325735900469,5,0.37395191192626775,-3.6318616867065447,1.2323400974273664,-1.779102563858034,-0.6799116134643572,3,-0.059154925348106846,1.222222568554263,12.102429389953613,2.9999719473452453,12.646357536315918,2.9999551159411344,12.646357536315918,-0.059154925348106846 104,2000-05-26,12.238410949707033,12.238410949707033,11.762473106384276,12.068432807922365,21706360.0,0.014084524850077162,4.599988778859413,-0.38461538461538614,39.21567441054575,60.076777943475065,0.35814313381495744,0.13028943928121528,0.7311097457669273,2.0834067445953526,6.5476765135551895,0.47593784332275746,0.318207160571923,-0.18187317848205353,-0.9489718762445509,0.5852255192804439,-0.5654225273633031,0.20167617039919605,-5.230149261654281,43.749950688303876,-30.919413058311754,0.3835493488812488,5,0.1189846992492658,-3.8018398284912127,0.9603753089904767,-2.1360566616058367,-0.7139072418212908,4,-0.07222223434384001,1.3076923076923157,12.068432807922365,1.222222568554263,12.102429389953613,2.9999719473452453,12.646357536315918,-0.07222223434384001 105,2000-05-29,12.170419692993164,12.238410949707033,12.000441551208494,12.034438133239744,15807507.0,-0.005555562482194354,-1.333322423942056,0.799994389429696,37.73725425017126,57.268285702735525,0.42261188298011376,0.24286170313280664,0.7640671907477063,2.0722762753304593,4.5640759605493635,0.2379693984985387,0.2908940215664195,-0.2702617645263672,-0.9835178759373004,0.44299434688456607,-0.6268898202318347,0.08636629117910033,-4.92439574480139,39.999943894244566,-30.40585627928209,0.356628055705467,5,0.18697595596313477,-3.7338485717773438,-3.0596024990081787,-2.3796908855438232,-0.101986885070799,0,-0.06145251265318419,4.599988778859413,12.238410949707033,1.3076923076923157,12.068432807922365,1.222222568554263,12.102429389953613,-0.06145251265318419 106,2000-05-30,12.238410949707033,12.238410949707033,11.966445922851562,11.966445922851562,20587745.0,0.005586599183018626,-1.000000000000013,2.000014026524144,41.509446945092655,54.25192069207572,0.2890924634566314,0.25205208569359705,0.6479585154671437,1.9377828867278861,4.717491200179976,0.2719650268554705,0.26826268616005144,-0.24306521415710236,-0.7835246300075589,0.2973942016933542,-0.5132949220823306,0.027164493768125908,-4.764135231781797,55.99995062692613,-10.651058581945072,0.27022970792522805,5,0.1189846992492658,-3.8018398284912127,-3.3570640087127703,-2.447682142257692,0.101986885070799,1,-0.06388881269586366,-1.333322423942056,12.170419692993164,4.599988778859413,12.238410949707033,1.3076923076923157,12.068432807922365,-0.06388881269586366 107,2000-05-31,12.272406578063965,12.5103759765625,12.102429389953613,12.374393463134766,125740185.0,0.002777781241096955,1.181813081299714,-0.37499999999999756,42.592607023094345,50.87155913905454,0.20169558427121892,0.2580618793382481,0.5619606093700966,1.8427785971904544,4.899036863234156,0.4079465866088867,0.2478440202108132,-0.22606735229492259,-0.7125068456271144,0.26037214103726924,-0.4692870989610185,0.01715239437117333,-4.579009161194605,68.18177760946053,5.082569987007595,0.24321974666609567,5,0.08498907089233398,-3.8358354568481445,-3.4165565967559814,-2.481677770614624,0.5099344253540021,2,-0.05817173977085688,-1.000000000000013,12.238410949707033,-1.333322423942056,12.170419692993164,4.599988778859413,12.238410949707033,-0.05817173977085688 108,2000-06-01,12.272406578063965,4.090802192687988,4.090802192687988,4.090802192687988,0.0,0.0,-1.0,-80.22212247874997,43.3962194243443,47.401489694626356,0.1420186681757194,0.2578971343326728,0.5198456104163185,1.7827790190211559,5.667088209262552,8.181604385375977,0.1857183527514259,-0.2175684452056892,-0.7139716934248028,0.27883480301342445,-0.465770069315246,0.03063317890386763,0.6799116134643555,97.17361704277356,36.6649070910097,0.24820162410955715,6,-3.8018393516540527,-3.8358354568481445,-3.4165565967559814,-2.481677770614624,0.5099344253540021,3,-0.07202217250411491,1.181813081299714,12.272406578063965,-1.000000000000013,12.238410949707033,-1.333322423942056,12.170419692993164,-0.07202217250411491 109,2000-06-02,12.5103759765625,12.782341003417967,12.374393463134766,12.5103759765625,41137456.0,0.019390605826561158,-1.999999999999987,0.0,50.847458433004306,44.37065387349026,-0.17273945562158133,0.0125382176622999,0.24056216973509237,1.4855846952285798,5.769187796846683,0.5099344253540021,0.1194198727429665,0.02550029754638672,-0.4676942786993319,0.5186948737921053,-0.22109699057647347,0.2720975856692469,-8.419573783874512,96.87092202223481,39.124666588949886,0.24659728812285944,6,-4.0738043785095215,-4.07380485534668,-3.748013734817505,-2.719647169113159,0.13598155975341797,4,-0.08967394618724689,-1.0,12.272406578063965,1.181813081299714,12.272406578063965,-1.000000000000013,12.238410949707033,-0.08967394618724689 110,2000-06-05,12.034438133239744,12.6123628616333,12.034438133239744,12.578367233276367,15290601.0,-0.03804344843147789,-1.1250002191632797,-100.0,30.6451576414035,39.83916708766419,0.2316274654522772,0.46689751272226765,0.66770777711635,1.8967575417621454,5.8180220752212755,0.5779247283935565,0.027576508400539268,-0.4215413093566909,-0.9497628296760485,0.10668021096266678,-0.6856520695163688,-0.15743054919701294,-7.943635940551756,91.39504653359066,35.56381492900407,0.26411076015967844,6,-3.597866535186766,-3.597867012023924,-3.272075891494749,-2.2437093257904035,0.917880058288576,0,-0.04237293172379497,-1.999999999999987,12.5103759765625,-1.0,12.272406578063965,1.181813081299714,12.272406578063965,-0.04237293172379497 111,2000-06-06,12.000441551208494,12.238410949707033,11.898454666137695,12.034438133239744,13456922.0,-0.0028249413603572693,-1.8571314070453027,0.06250186288794073,31.66664952324132,38.913238010117716,0.18368154287974114,0.47717002838686007,0.6449354301810697,1.869476437530368,4.550803599865194,0.3399562835693377,-0.09177585546856193,-0.4249452114105239,-0.9849635019988146,0.13507307917776679,-0.7049543567046683,-0.14493606611637944,-7.735808582305906,91.003900813925,35.4379521834255,0.2800091452941452,6,-3.563869953155516,-3.47888135910034,-3.283406734466551,-2.2550401687622053,1.223841667175293,1,0.005665729583677281,-1.1250002191632797,12.034438133239744,-1.999999999999987,12.5103759765625,-1.0,12.272406578063965,0.005665729583677281 112,2000-06-07,11.898454666137695,11.966445922851562,11.830464363098145,11.966445922851562,16457047.0,-0.008498594375515145,2.9999719471484276,1.999943895870736,30.158712488739894,38.64102001551526,0.28350546564245604,0.5568345792895357,0.6965653937648444,1.911141737418653,4.4999432919323095,0.1699771881103498,-0.21085558166193863,-0.49463629722595215,-1.0985423901484808,0.10926979569657647,-0.7965893436872165,-0.19268325076468784,-7.463467536544799,89.83049657226306,34.599514795855434,0.3019530464612646,6,-3.461883068084717,-3.376894474029541,-3.2154154777526855,-2.1530532836914062,1.0878591537475604,2,0.037142904775515184,-1.8571314070453027,12.000441551208494,-1.1250002191632797,12.034438133239744,-1.999999999999987,12.5103759765625,0.037142904775515184 113,2000-06-08,11.830464363098145,11.966445922851562,11.728476524353027,11.966445922851562,12675894.0,-0.005714212891279713,2.5000245464172752,1.9999859735742138,24.59018655163453,37.01596580896957,0.35111339449477796,0.5993262892624251,0.7112745230367423,1.9248592554067496,4.443335709765342,0.23796939849853516,-0.30810651047341153,-0.5269312858581543,-1.1759008725310807,0.12203830081477207,-0.8514160791946175,-0.2024464925216911,-7.228530156028747,9.677509847908313,-39.75850938394224,0.3244847933364628,6,-3.393892765045166,-3.3089041709899902,-3.1814208030700684,-2.0850629806518555,1.2578363418579102,3,0.08045978679323329,2.9999719471484276,11.898454666137695,-1.8571314070453027,12.000441551208494,-1.1250002191632797,12.034438133239744,0.08045978679323329 114,2000-06-09,11.69448184967041,11.966445922851562,11.59249496459961,11.830464363098145,15007241.0,-0.01149426677213905,-1.1999943894296856,1.0000070132620786,25.862093982947712,35.696503557055834,0.4490477115375544,0.7073143810186266,0.7945850367824931,2.006855688602366,4.407687731970499,0.3739509582519531,-0.30697872487842304,-0.6221190929412845,-1.3304581144125773,0.08621992853000826,-0.9762886036769309,-0.26794958220563814,-6.928939506674042,10.00000935095927,-40.0706506127398,0.3541695107356463,6,-3.2579102516174316,-3.172921657562256,-3.070934772491455,-1.949080467224121,1.3258285522460955,4,0.09302328805429005,2.5000245464172752,11.830464363098145,2.9999719471484276,11.898454666137695,-1.8571314070453027,12.000441551208494,0.09302328805429005 115,2000-06-12,11.694414138793945,3.8981599807739262,3.8981599807739262,3.8981599807739262,0.0,-5.789985168647149e-06,-1.0,-57.332769938564255,25.861205893804154,33.957810106912675,0.4185033600524424,0.6806950009807178,0.7441817930485826,1.9599882337165617,4.9280746522577425,7.796321868896484,-0.2910083601374289,-0.5830884933471676,-1.3390191789916202,0.17284219229728492,-0.961053836169393,-0.20512315052494223,1.0879268646240217,93.4774527416568,39.27303973049548,0.37796534282222616,6,-3.354163646697998,-3.2691750526428223,-3.0283725261688232,-1.9490127563476562,1.1219215393066406,0,0.08140154660369725,-1.1999943894296856,11.69448184967041,2.5000245464172752,11.830464363098145,2.9999719471484276,11.898454666137695,0.08140154660369725 116,2000-06-13,11.626490592956545,11.762473106384276,11.490508079528807,11.762473106384276,14243863.0,-0.0058082042444587145,3.0000000000001044,-0.017442031861909655,34.09090909090912,33.01317700333654,0.43638866139067645,0.6874776491444212,0.7630923501422586,1.9920470229714624,4.853760858595958,0.27196502685546875,-0.30111453825633205,-0.5898199558258046,-1.3486406028638314,0.16900069121222216,-0.9692302793448189,-0.21040963230679033,0.978166790008542,95.78652352760471,35.31227398475991,0.37941032351901377,6,-3.2862401008605975,-3.2012515068054217,-2.9349522590637225,-1.8810892105102557,0.9178800582885707,1,0.11403506397493457,-1.0,11.694414138793945,-1.1999943894296856,11.69448184967041,2.5000245464172752,11.830464363098145,0.11403506397493457 117,2000-06-14,11.490508079528807,11.898454666137695,11.32052993774414,11.864459991455078,22694018.0,-0.011695920823272088,1.615391587129296,2.750000000000085,31.914912666049034,31.737476252414844,0.502654451721579,0.7635416528852694,0.8408955449234181,2.0888387042544707,4.762357547321011,0.5779247283935547,-0.30758098137368073,-0.6629106044769308,-1.4442336542036553,0.11841244524979366,-1.0535721293402922,-0.2722490796135695,0.9400193553924563,94.10112821063208,26.521095567074866,0.39066152486336186,6,-3.1502575874328596,-3.0652689933776838,-2.807468891143797,-1.7451066970825178,1.1558494567871112,2,0.1508875958186593,3.0000000000001044,11.626490592956545,-1.0,11.694414138793945,-1.1999943894296856,11.69448184967041,0.1508875958186593 118,2000-06-15,11.388521194458008,11.762473106384276,11.286535263061525,11.69448184967041,30223848.0,-0.008875750694827489,1.1538418380228364,0.8181818181818143,22.22223607549087,28.556895990468906,0.5208498316513577,0.7994170177703896,0.8834144316989203,2.1549863413819104,4.663277102115797,0.47593784332275035,-0.33318490294690406,-0.6969062805175774,-1.4966939398163674,0.10288137878121262,-1.0968001101669724,-0.2970124508681824,0.871358891380309,92.83708172290265,21.323880821299525,0.3998938296493947,6,-3.1332597732543945,-2.9632821083068848,-2.6884841918945312,-1.6431198120117188,1.3938198089599592,3,0.1402985162116379,1.615391587129296,11.490508079528807,3.0000000000001044,11.626490592956545,-1.0,11.694414138793945,0.1402985162116379 119,2000-06-16,11.252538681030273,11.558499336242676,11.21854305267334,11.456513404846193,20672726.0,-0.011940313505664601,-1.4999912335146242,0.6666697836501805,21.276608444032746,27.51594607964993,0.513661426727742,0.8504868380686617,0.9790416537927378,2.2507181333101087,4.526373523933594,0.33995628356933594,-0.3714327186814792,-0.7512993812561035,-1.5407979797323677,0.03819921722016062,-1.1460486804942356,-0.35655008201797145,0.8401070027067554,91.9263475845571,15.748352010673159,0.39474929923813196,6,-3.184253215789793,-2.8272995948791504,-2.577998161315918,-1.5071372985839844,1.5298023223876935,4,0.1631420318528245,1.1538418380228364,11.388521194458008,1.615391587129296,11.490508079528807,3.0000000000001044,11.626490592956545,0.1631420318528245 120,2000-06-19,11.252538681030273,3.750845909118652,3.750845909118652,3.750845909118652,0.0,0.0,-1.0,-36.77756062894167,17.777788860392633,25.97273933933341,0.4370450216344661,0.7807403789734977,0.9455259624647585,2.212772844805558,4.884391462405606,7.501692771911621,-0.4175287958374696,-0.6816084384918213,-1.4783380844336111,0.11512120744996857,-1.0799732614627153,-0.28324361552092725,0.6762172886474929,92.07232447739989,12.790800064803435,0.3983648229708947,6,-3.393892765045166,-2.900956630706787,-2.5496686697006226,-1.5071372985839844,1.937748908996582,0,0.157099812850799,-1.4999912335146242,11.252538681030273,1.1538418380228364,11.388521194458008,1.615391587129296,11.490508079528807,0.157099812850799 121,2000-06-20,11.048565864562988,11.456513404846193,10.946578979492188,11.21854305267334,20570581.0,-0.018126826509927585,-1.7272796825429304,-0.022658510989251972,14.000015709614502,24.17732858609725,0.5495900049751086,0.9052876990991088,1.1326489248844656,2.3652871763697902,4.84343778561244,0.5099344253540057,-0.5115588885556086,-0.8056916713714593,-1.6219165734872458,0.010533230744327327,-1.2138041224293517,-0.39757922031356685,0.553073702692414,89.5688560052354,8.516328797054001,0.40811245105789296,6,-3.189919948577881,-2.696983814239502,-2.447682499885559,-1.3031644821166992,2.07373046875,1,0.1599999343994063,-1.0,11.252538681030273,-1.4999912335146242,11.252538681030273,1.1538418380228364,11.388521194458008,0.1599999343994063 122,2000-06-21,11.116557121276855,11.388521194458008,11.014570236206056,11.150551795959473,44937052.0,0.0061538535903507,-2.1428617229329294,0.19999551151856548,17.307710981947977,23.368164633909856,0.4012147012027256,0.8007028298612475,1.0405788630289408,2.24788165213465,4.989002603830217,0.37395095825195135,-0.523215074302211,-0.6884068012237545,-1.558805996706706,0.181992394259197,-1.1236063989652294,-0.25320720348227965,-7.365711212158203,91.9377678316351,12.390554366341107,0.4351995977414755,6,-3.257911205291748,-2.764975070953369,-2.6091619729995728,-1.3711557388305664,2.005732536315918,2,0.12844026386869856,-1.7272796825429304,11.048565864562988,-1.0,11.252538681030273,-1.4999912335146242,11.252538681030273,0.12844026386869856 123,2000-06-22,11.354525566101074,11.456513404846193,11.014570236206056,11.21854305267334,40937356.0,0.021406667750463182,1.5999854125989987,-4.000112214554227,17.30766637121212,22.417672677050348,0.09905081107530833,0.533880265174318,0.7818962920223989,1.9662663553407285,5.147019276991579,0.4419431686401367,-0.5349355578447614,-0.4147429943084724,-1.2981062788721403,0.46862029025519547,-0.8564246365903063,0.02693864797336154,-7.450926151275635,97.3875150575589,19.204148069450966,0.44168164228183354,6,-3.5298752784729004,-3.002943515777588,-2.8471304178237915,-1.6091241836547852,1.9377489089965803,3,0.1137724304458485,-2.1428617229329294,11.116557121276855,-1.7272796825429304,11.048565864562988,-1.0,11.252538681030273,0.1137724304458485 124,2000-06-23,11.354525566101074,3.7848420143127437,3.7848420143127437,3.7848420143127437,0.0,0.0,-1.0,55.66659536566892,23.68417167189338,22.175779985726933,0.05113403205929323,0.48935610318974554,0.7673307757386887,1.921090765401516,5.700009466620679,7.56968355178833,-0.5361974232795763,-0.37054872512817383,-1.2434658298645491,0.5023683796082015,-0.8070072774963606,0.06590982724001293,0.10198783874511896,98.67645679233283,21.248694934589537,0.4364585523681875,6,-3.5298752784729004,-3.002943515777588,-2.8471304178237915,-1.6091241836547852,2.039735794067381,4,0.12574857742886536,1.5999854125989987,11.354525566101074,-2.1428617229329294,11.116557121276855,-1.7272796825429304,11.048565864562988,0.12574857742886536 125,2000-06-26,11.42251682281494,11.660486221313475,11.286535263061525,11.354525566101074,18753183.0,0.0059880314961686665,-2.666691602767936,0.008982047432855043,28.20511713889063,21.521803102169322,-0.06647211816328102,0.38204879515858003,0.6885515721011135,1.7986328429891874,6.013756187452967,0.3739509582519496,-0.5206620170818059,-0.26516232490539693,-1.1216749420037626,0.5913502921929688,-0.6934186334545807,0.1630939836437868,-7.6376748085021955,96.97841354632295,20.3893852174765,0.4282563085491833,6,-3.597866535186766,-3.1219277381896955,-2.915121674537657,-1.6771154403686506,1.9377479553222674,0,0.11904768464748172,-1.0,11.354525566101074,1.5999854125989987,11.354525566101074,-2.1428617229329294,11.116557121276855,0.11904768464748172 126,2000-06-27,11.456513404846193,11.728476524353027,11.32052993774414,11.32052993774414,36087668.0,0.002976277694189955,-4.999943894690333,2.0000140264258643,32.43248161208619,21.579310762840112,-0.14205409025020188,0.3019521892493149,0.6395558995093875,1.7152424599166576,6.361300801044697,0.4079465866088867,-0.5019825114505352,-0.1920708656311021,-1.013395821496843,0.6292540902346389,-0.6027333435639726,0.21859161230176838,-7.671671390533449,96.57633896470075,20.767421396807308,0.4106624779328705,6,-3.6998538970947292,-3.1899199485778844,-0.9320466518402117,-1.7111120223999041,1.6317873001098615,1,0.15133523821019246,-2.666691602767936,11.42251682281494,-1.0,11.354525566101074,1.5999854125989987,11.354525566101074,0.15133523821019246 127,2000-06-28,11.558499336242676,11.626490592956545,11.388521194458008,11.456513404846193,31837131.0,0.00890200428285115,1.0000080151325554,0.7499877269634877,39.47366866875735,23.49613660653639,-0.2608079501080063,0.15150769762438898,0.5365980641021295,1.5742677516672892,6.6216781369263895,0.23796939849853693,-0.4818528057954641,-0.05438957214355433,-0.8218471096343585,0.7130679653472498,-0.4381183408889555,0.32933919660184685,-7.455911941528321,97.86020885155894,13.120753758100122,0.3837287687454018,6,-3.818838119506836,-3.291905879974367,-1.0340325832366943,-1.8130979537963867,1.359823226928711,2,0.13529412007377917,-4.999943894690333,11.456513404846193,-2.666691602767936,11.42251682281494,-1.0,11.354525566101074,0.13529412007377917 128,2000-06-29,11.388521194458008,11.69448184967041,11.286535263061525,11.558499336242676,47461615.0,-0.014705900553343199,-1.1818242097344003,-1.666682251729971,38.461521862194125,25.405571430776543,-0.10150404281149683,0.2654836187365568,0.7003212573082962,1.7060441180217722,4.856438703579534,0.40794658660888494,-0.49176597757607254,-0.18017344474792552,-0.8871346566911296,0.5267877671952785,-0.5336540507195284,0.1733071612236774,-6.980898234558106,95.72040569760182,1.4638381541006567,0.35348060597160225,6,-3.648859977722168,-3.121927738189699,-0.9490432739257812,-1.6431198120117188,1.6317892074584979,3,0.15223824353757798,1.0000080151325554,11.558499336242676,-4.999943894690333,11.456513404846193,-2.666691602767936,11.42251682281494,0.15223824353757798 129,2000-06-30,11.388521194458008,11.69448184967041,11.21854305267334,11.388521194458008,22628804.0,0.0,-1.8,-0.0,38.46348621741382,27.703982248223344,-0.08960984815955442,0.1866999469881847,0.6939373452400126,1.669625763637864,4.861496085715878,0.4759387969970703,-0.48671098198592055,-0.1240807056427009,-0.6778796542690024,0.4297182429836006,-0.40098017995585167,0.15281876867044986,-6.688064091979981,33.33339567312008,-58.500980152758146,0.27689947431315065,6,-3.631861925125122,-3.121927738189699,-0.9490432739257812,-1.6431198120117188,1.9717435836791992,4,0.16716422159938293,-1.1818242097344003,11.388521194458008,1.0000080151325554,11.558499336242676,-4.999943894690333,11.456513404846193,0.16716422159938293 130,2000-07-03,11.524503707885742,11.524503707885742,11.32052993774414,11.388521194458008,28773866.0,0.011940313505664601,2.0,100.0,46.34145840816949,31.29747588139612,-0.2044580553629345,0.011126077799350043,0.5530194259931314,1.4976459011814445,4.953706880647083,0.20397377014160156,-0.4536895232137983,0.037398529052733664,-0.4592470613099522,0.5340441194154195,-0.21092426612860926,0.2857213242340766,-6.542925828532715,60.00011221161614,-30.039954101425963,0.24832279518134268,7,-3.7678444385528564,-3.2579102516174334,-1.1275203227996826,-1.7791023254394531,1.699779510498045,0,0.1622419237891619,-1.8,11.388521194458008,-1.1818242097344003,11.388521194458008,1.0000080151325554,11.558499336242676,0.1622419237891619 131,2000-07-04,12.068432807922365,12.306402206420898,11.490508079528807,11.524503707885742,92791629.0,0.047197615951516836,-1.666667705662779,3.99999298678712,66.0377348503776,36.7119229778883,-0.6576658368348607,-0.5559520677634069,0.011469645554996077,0.9243166138778935,5.142118159044833,0.8158941268920916,-0.39012685046394147,0.5779280662536639,0.06579805765358948,1.0900580748537383,0.3218630619536267,0.8339930705537011,-6.816978982769338,78.12498082322935,-10.930408875030167,0.2560650043000369,7,-4.022810697555544,-3.8018393516540563,-1.6714494228363055,-2.323031425476076,1.8017663955688477,1,0.1070422308161516,2.0,11.524503707885742,-1.8,11.388521194458008,-1.1818242097344003,11.388521194458008,0.1070422308161516 132,2000-07-05,12.340397834777832,12.5103759765625,12.068432807922365,12.068432807922365,22624612.0,0.02253523976012306,-2.2500000000000293,0.5000008766531437,74.13794187537454,43.02639803390635,-0.8244748540842579,-0.8359708661355363,-0.2614824689652764,0.6242343866112208,5.374336147001977,0.44194316864013494,-0.31022715031181214,0.8277959346771233,0.2135876924761142,1.4420041768781324,0.5206918135766188,1.1349000557776279,-6.665647106748732,86.84209554955946,-1.663267143399878,0.3071041211005048,7,-4.19278883934021,-4.073804378509523,-1.9434144496917725,-3.002943515777588,1.3938188552856428,2,0.06060605826422183,-1.666667705662779,12.068432807922365,2.0,11.524503707885742,-1.8,11.388521194458008,0.06060605826422183 133,2000-07-06,12.782341003417967,12.850332260131836,12.340397834777832,12.374393463134766,49439445.0,0.035812716458349936,-1.1428571428571428,1.5000000000000033,83.58211079969149,49.681724603661685,-1.1651064764824408,-1.2679540903783781,-0.6894340924411448,0.15862969716934572,5.674236376587305,0.5099344253540039,-0.18090567436990312,1.222145271301267,0.3939775701387074,2.0503129724638267,0.8080614207199872,1.6362291218825469,-6.560740255506195,95.83333089818844,7.440113283671067,0.41408385058128006,7,-0.7479033470153791,-4.481751918792723,-2.3853576183319074,-3.444886684417723,1.0878582000732457,3,0.010638235962963094,-2.2500000000000293,12.340397834777832,-1.666667705662779,12.068432807922365,2.0,11.524503707885742,0.010638235962963094 134,2000-07-07,12.782341003417967,4.260779857635498,4.260779857635498,4.260779857635498,0.0,0.0,-1.0,20.888865121889726,83.58211079969149,55.834723899306226,-1.0518888916733378,-1.2461673145052412,-0.6707703091308037,0.1363563996967816,6.222003688007091,8.521561145782469,-0.04961457480371756,1.1677523136138905,0.17575510470345002,2.159749522524331,0.6717537091586703,1.6637509180691108,0.06799125671386896,99.20844237827679,10.81461679787813,0.4959986044552202,7,-4.2267849445343,-4.481751918792723,-4.328771829605101,-3.444886684417723,1.0878582000732457,4,0.018617043500475106,-1.1428571428571428,12.782341003417967,-2.2500000000000293,12.340397834777832,-1.666667705662779,12.068432807922365,0.018617043500475106 135,2000-07-10,12.646357536315918,12.748345375061035,12.5103759765625,12.578367233276367,13942015.0,-0.010638385180436583,-1.3333442428266185,0.007978620569213526,86.15379701983645,61.803758944611815,-0.8091364141418751,-1.0911540134132807,-0.5173183917058317,0.2512209469719284,4.992678072513715,0.271965026855467,0.07095892851163477,0.9841716766357429,-0.11003726478273279,2.0783806180542186,0.43706720592650505,1.5312761473449807,-8.38557767868042,97.62531603210618,8.992640655476208,0.5471044707092381,7,-4.090801477432251,-4.345768451690674,-4.2097861766815186,-3.4278879165649414,0.883885383605957,0,0.05645160986246012,-1.0,12.782341003417967,-1.1428571428571428,12.782341003417967,-2.2500000000000293,12.340397834777832,0.05645160986246012 136,2000-07-11,12.95231819152832,13.05430507659912,12.748345375061035,12.680354118347168,21435134.0,0.02419357940290645,-3.5000175331551704,4.000042079867589,87.49995616740239,67.14001311112793,-0.9840913321223077,-1.3625529485813175,-0.7909356615991125,-0.07320825872077741,5.255070816501182,0.40794754028320135,0.1792429409174794,1.2238409519195557,-0.012658272426291362,2.4603401762654027,0.6055913397466313,1.84209056409248,-8.691538333892822,98.84020478100342,10.186668739726457,0.6182496121729235,7,-4.294775724411011,-4.549742698669435,-4.515746831893921,-3.7338485717773438,0.7479028701782244,1,0.020997401610574284,-1.3333442428266185,12.646357536315918,-1.0,12.782341003417967,-1.1428571428571428,12.782341003417967,0.020997401610574284 137,2000-07-12,13.224283218383787,13.258278846740724,13.020310401916506,13.020310401916506,26315797.0,0.020997401610574284,-1.3333348918324148,0.7499991233453012,87.67119444814858,72.6077545095673,-1.1118372900722608,-1.5789200739744729,-1.043169420991525,-0.3600766160495521,5.581433341370171,0.3059606552124041,0.29327979643042035,1.4091172218322736,0.010401535025126307,2.807832908639421,0.7097593784287,2.1084750652358473,-8.611762351989745,99.62216579965053,11.574678864476539,0.6993578434035733,7,-4.464753866195677,-4.7197208404541,-4.745217323303221,-4.005813598632811,0.4419431686401385,2,0.04884317542515304,-3.5000175331551704,12.95231819152832,-1.3333442428266185,12.646357536315918,-1.0,12.782341003417967,0.04884317542515304 138,2000-07-13,12.986313819885256,13.190287590026855,12.850332260131836,13.190287590026855,13753255.0,-0.017994880672830504,2.3333239823828094,-1.000004675497131,79.99996493393567,77.22291881140306,-0.6966458175133532,-1.2807766160438998,-0.804266359265613,-0.13420313921830207,5.9208645926708545,0.37395095825195135,0.4014855742444805,1.09125819206238,-0.38521276708484464,2.5677291512096048,0.3530227124887677,1.8294936716359924,-7.855047474670412,96.97732639720458,9.849910580694726,0.7382354795736126,7,-4.226784467697145,-4.481751441955568,-4.507247924804689,-3.767844200134279,0.6119213104248047,3,0.05759162149870378,-1.3333348918324148,13.224283218383787,-3.5000175331551704,12.95231819152832,-1.3333442428266185,12.646357536315918,0.05759162149870378 139,2000-07-14,13.088300704956055,13.224283218383787,12.95231819152832,13.05430507659912,21929536.0,0.007853412945760807,-1.2857142857142707,-0.16666666666667682,80.24687894709695,80.99018776017277,-0.5947019177495942,-1.3050940372536228,-0.9095949764042359,-0.2559578809616667,6.297371844805266,0.271965026855467,0.5045811396715969,1.1014569759368893,-0.43390483772116184,2.6368187895949404,0.33377606910786284,1.8691378827659157,-7.469413609649658,77.27269829247156,-8.253018831923882,0.7676809068290258,7,-4.328771352767944,-4.583738327026367,-4.609234809875488,-3.9378223419189453,0.3739509582519531,4,0.059740260875812634,2.3333239823828094,12.986313819885256,-1.3333348918324148,13.224283218383787,-3.5000175331551704,12.95231819152832,0.059740260875812634 140,2000-07-17,13.020310401916506,13.292274475097654,12.986313819885256,13.122296333312988,23997246.0,-0.005194738764964568,-2.5999798020602234,-2.9999719471482185,78.04876546842151,82.32474671773322,-0.3265590326375136,-1.1572068482370508,-0.8458053579702316,-0.20995990660943242,5.437076172421307,0.3059606552123988,0.63276514395276,0.9450780868530284,-0.6156197420290042,2.505775915735061,0.16472917241201124,1.7254270012940456,-6.94305980152405,50.00008766531536,-32.71801589689328,0.7803489144410165,7,-4.2437832355499285,-4.498750209808353,-4.541244506835939,-3.971818447113039,0.033994674682613635,0,0.06527408144199143,-1.2857142857142707,13.088300704956055,2.3333239823828094,12.986313819885256,-1.3333348918324148,13.224283218383787,0.06527408144199143 141,2000-07-18,12.816335678100586,13.05430507659912,12.714348793029785,13.05430507659912,14969648.0,-0.01566588794886914,1.857142857142885,2.3333551524219422,71.76467287899823,82.06105016258032,-0.005964765909663328,-0.8579946222528427,-0.6484859490305492,-0.033186577790752736,5.70595746213298,0.33995628356933416,0.7695682672024411,0.6527148723602298,-0.8627412045913587,2.1681709493118184,-0.10501316611556533,1.410442910836025,-6.161883167731714,17.647058823529466,-60.546774664431,0.7577280384757946,7,-4.039808511734009,-4.294775485992433,-4.433590888977051,-3.796173572540283,0.23796939849853338,1,0.055702913824358546,-2.5999798020602234,13.020310401916506,-1.2857142857142707,13.088300704956055,2.3333239823828094,12.986313819885256,0.055702913824358546 142,2000-07-19,12.544370651245115,12.816335678100586,12.306402206420898,12.816335678100586,21963423.0,-0.02122018599436193,2.749992986787107,1.1428571428571588,69.31814993994142,80.47616562260808,0.3329944796775255,-0.4991694715389716,-0.38428396794431485,0.22057568661969817,5.953903503039411,0.5099334716796875,0.8901060779964425,0.3093591690063455,-1.131077850736494,1.749796188749185,-0.41085934086507514,1.0295776788777662,-5.358892383697941,24.137857650019885,-49.697567439737796,0.7202185098714198,7,-3.7678434848785383,-4.022810459136963,-4.16162586212158,-3.5242085456848127,0.10198688507080256,2,0.09214096446892728,1.857142857142885,12.816335678100586,-2.5999798020602234,13.020310401916506,-1.2857142857142707,13.088300704956055,0.09214096446892728 143,2000-07-20,12.646357536315918,12.646357536315918,12.374393463134766,12.5103759765625,24325789.0,0.00813009180820723,3.0000140265241573,-0.4999964933935502,70.32963950236096,79.00366881179357,0.2343323696857631,-0.5264022062589113,-0.4930088594562321,0.10893647340655477,6.202110993983141,0.27196407318115234,0.9396961076307129,0.3467544555664066,-1.0423829498604533,1.7358918609932665,-0.34781424714702425,1.0413231582798375,-4.972335572164705,34.482695243199174,-42.63870797323668,0.6945687027134302,7,0.15298080444335938,-4.1247973442077654,-4.263612747192383,-3.6431937217712402,-0.03399467468261719,3,0.08064526467635447,2.749992986787107,12.544370651245115,1.857142857142885,12.816335678100586,-2.5999798020602234,13.020310401916506,0.08064526467635447 144,2000-07-21,12.782341003417967,12.850332260131836,12.578367233276367,12.714348793029785,21834407.0,0.010752777367835087,1.6666541987909278,0.5000105198931049,70.32964864893196,77.2454301039153,0.10990677402713622,-0.5796517684966691,-0.6331931986871773,-0.039263441248033715,5.612937840735055,0.27196502685546875,0.9542355617006564,0.41134715080261053,-0.9187909124807732,1.7414852140859942,-0.2537218808390804,1.0764161824443015,-4.658858838391039,48.27590876816898,-29.73018099544924,0.6650690316416916,7,0.01699733734131037,-4.2607808113098145,-4.442090749740599,-3.7791771888732892,-0.37395191192626775,4,0.06382978882146273,3.0000140265241573,12.646357536315918,2.749992986787107,12.544370651245115,1.857142857142885,12.816335678100586,0.06382978882146273 145,2000-07-24,12.782341003417967,4.260779857635498,4.260779857635498,4.260779857635498,0.0,0.0,-1.0,125.33143277930053,63.99998952694324,74.63432269941983,0.14664593807066595,-0.4980911124612728,-0.6363847353144667,-0.05594641862004934,6.08808119075837,8.521561145782469,0.9009731403310735,0.34335594177245987,-0.9199864281615131,1.6066983117064328,-0.2883152431945266,0.9750271267394464,0.5099334716796875,96.9072235945301,18.134765166482637,0.6316711849669863,7,-4.00581383705139,-4.2607808113098145,-4.535578727722166,-3.8301701545715314,-0.37395191192626775,0,0.053191403641025925,1.6666541987909278,12.782341003417967,3.0000140265241573,12.646357536315918,2.749992986787107,12.544370651245115,0.053191403641025925 146,2000-07-25,13.190287590026855,13.258278846740724,13.05430507659912,13.190287590026855,9074810.0,0.03191485710636299,1.9999999999999738,0.0,65.82276143650438,72.20671903145936,-0.25031846075188113,-0.8110718974386195,-1.0549037183753462,-0.46860253863992085,6.261418619596889,0.47593784332275746,0.8564883145641922,0.6646138191223141,-0.551944529050072,1.8811721672947002,0.05633464503612018,1.272892993208508,-8.929507732391357,99.24433159930113,20.604789703195635,0.608279174086193,7,-4.413760423660278,-4.651729345321657,-5.085173606872559,-4.396762847900392,-0.883885383605957,1,-0.010309291021869171,-1.0,12.782341003417967,1.6666541987909278,12.782341003417967,3.0000140265241573,12.646357536315918,-0.010309291021869171 147,2000-07-26,13.122296333312988,13.190287590026855,13.05430507659912,13.190287590026855,3316268.0,-0.005154645510934475,3.0000000000000524,-100.0,57.35291751598708,69.69038042946508,-0.22162126869038268,-0.6534190876324715,-0.9952050572149442,-0.39979304749853384,6.44412341847751,0.13598251342773615,0.8165661316695907,0.5184327125549313,-0.6358113154082972,1.6726767405181597,-0.05868930142668205,1.0955547265365446,-8.86151647567749,98.48866319860227,21.114230429184744,0.5771220139816141,7,-4.345769166946411,-4.58373808860779,-5.017182350158691,-4.532744884490967,-0.9518766403198242,2,-0.005181353551760748,1.9999999999999738,13.190287590026855,-1.0,12.782341003417967,1.6666541987909278,12.782341003417967,-0.005181353551760748 148,2000-07-27,13.122289657592773,4.374098777770996,4.374098777770996,4.374098777770996,0.0,-5.087310974705161e-07,-1.0,-128.66640951552725,57.35275189314875,67.14658853458194,-0.22383684784223057,-0.544794900868034,-1.0036620299769616,-0.4027595620694786,6.840973207044909,8.748197555541992,0.7380074214611501,0.4317376136779778,-0.5911311333413227,1.4546063606972783,-0.07969675983167335,0.943171987187629,0.135989189147951,98.48858900331507,22.88971819610282,0.5114343735096503,7,-4.345762491226196,-4.583731412887575,-5.017175674438477,-4.770707607269287,-0.9518699645996094,3,-0.036268984582387476,3.0000000000000524,13.122296333312988,1.9999999999999738,13.190287590026855,-1.0,12.782341003417967,-0.036268984582387476 149,2000-07-28,13.292274475097654,13.462251663208008,13.122296333312988,13.122296333312988,48266601.0,0.012953899200550234,-2.999988778859371,0.019430090646139292,63.76803757597095,65.55984099097633,-0.40436893785405026,-0.5953672890090633,-1.1846935224246469,-0.5753021141132368,7.078095114508992,0.3399620056152344,0.6370860391065065,0.5065347671508764,-0.3463623357082568,1.3594318700100096,0.08008621572130892,0.9329833185804439,-8.918175697326658,98.1527173945432,24.29327270221677,0.426448551429567,7,-4.4307587146759015,-4.6687276363372785,-5.204158306121824,-4.940692424774168,-1.1898450851440412,4,-0.05115088578242433,-1.0,13.122289657592773,3.0000000000000524,13.122296333312988,1.9999999999999738,13.190287590026855,-0.05115088578242433 150,2000-07-31,13.394261360168455,13.462251663208008,13.190287590026855,13.462251663208008,12429421.0,0.007672643629340392,7.000084159735177,-0.39999438942970017,60.317395999153945,64.28792133766028,-0.5003496028608723,-0.5798221925756959,-1.289098105737681,-0.6792796515877786,7.328031384498172,0.27196407318115234,0.5675549293267537,0.5150337696075429,-0.14352792358537592,1.1735954628004617,0.18575292301108348,0.8443146162040023,-9.02016258239746,99.25187984955114,27.372865866440847,0.32928084659645973,7,-4.532745599746702,-4.532745599746702,-5.306145191192625,-5.042679309844969,-1.0878591537475568,0,-0.07360407880411535,-2.999988778859371,13.292274475097654,-1.0,13.122289657592773,3.0000000000000524,13.122296333312988,-0.07360407880411535 151,2000-08-01,13.360264778137207,13.462251663208008,13.292274475097654,13.462251663208008,18401829.0,-0.0025381453382973262,2.33331463143232,1.5000210399337552,53.571376688355755,62.538279865261885,-0.4258671396704923,-0.4680813179226835,-1.2579641129024886,-0.6578050565190452,7.433445335403058,0.16997718811035334,0.48475986778001356,0.4164455890655514,-0.15491635670121617,0.987807534832319,0.13076461618216761,0.7021265619489352,-8.804402942657472,98.87780403392833,29.247853527769735,0.28568097288338345,8,-4.498749017715454,-4.498749017715454,-5.297645092010498,-5.008682727813721,-0.7139072418212891,1,-0.07124676811818587,7.000084159735177,13.394261360168455,-2.999988778859371,13.292274475097654,-1.0,13.122289657592773,-0.07124676811818587 152,2000-08-02,13.088300704956055,13.394261360168455,13.020310401916506,13.394261360168455,19455186.0,-0.020356188870313097,1.4444382104774336,2.9999999999999827,52.63156081545629,60.57182667782803,-0.07669819059294625,-0.14462853313568225,-0.9745467829311281,-0.4060424843685322,7.485226349751439,0.3739509582519496,0.4034169636771612,0.10708637237548757,-0.3912156686731265,0.6053884134241017,-0.14206464814881947,0.3562373928997946,-8.354311072921753,95.88529195133614,28.487121074914,0.24915102052430715,8,-4.226784944534302,-4.226784944534302,-5.076674222946169,-4.736718654632568,-0.4419431686401367,2,-0.05974026087581252,2.33331463143232,13.360264778137207,7.000084159735177,13.394261360168455,-2.999988778859371,13.292274475097654,-0.05974026087581252 153,2000-08-03,12.918322563171387,12.986313819885256,12.544370651245115,12.918322563171387,27544456.0,-0.012987029074011391,5.499999999999883,-0.0,45.76274007018872,57.84217016907878,0.15188783466143008,0.0380080375348264,-0.7937584247413074,-0.27211529047261074,7.435807815547323,0.5439300537109393,0.3498136143851607,-0.06969084739685094,-0.560217656346131,0.4208359615524291,-0.31495425187149095,0.17557255707778907,-8.00976769051361,40.7407830701905,-24.358734739838752,0.2452634044746401,8,-4.056806802749634,-4.056806802749634,-4.9151952266693115,-4.5667405128479,-0.4079465866088867,3,-0.05789473567647285,1.4444382104774336,13.088300704956055,2.33331463143232,13.360264778137207,7.000084159735177,13.394261360168455,-0.05789473567647285 154,2000-08-04,13.020310401916506,13.122296333312988,12.918322563171387,13.05430507659912,12911866.0,0.0078948205733671,1.4000134654443035,-100.0,49.99999999999999,56.286615777196204,0.09745419363081886,-0.04768232768564573,-0.8890077981634565,-0.39852797126613027,6.846498709223681,0.20397377014160156,0.3258064725195471,0.020398521423341975,-0.4605739799837245,0.5013710228304085,-0.22008772928019127,0.2608847721268752,-7.940681593447725,51.852009625255356,-14.531344496948982,0.24048625070353302,8,-4.102135181427004,-4.158794641494753,-5.0171830654144305,-4.668728351593019,-0.8158941268920916,4,-0.0652742279322498,5.499999999999883,12.918322563171387,1.4444382104774336,13.088300704956055,2.33331463143232,13.360264778137207,-0.0652742279322498 155,2000-08-07,13.360264778137207,13.360264778137207,12.850332260131836,12.850332260131836,17605843.0,0.026109544682641594,1.0,-15.000364697302807,62.49990685629702,55.91740971272872,-0.16975177761117877,-0.34932008778039325,-1.2159425801809896,-0.7524933404077068,6.836845607307368,0.5099325180053711,0.2983600308540506,0.32465753555297816,-0.1517786771829055,0.8010937482888618,0.08643942918503633,0.56287564192092,-8.112983512573642,88.88887734449355,15.665691778731315,0.23821810636794216,8,-4.442089557647705,-4.498749017715454,-5.348638415336609,-5.008682727813721,-1.2238407135009766,0,-0.09414748951996232,1.4000134654443035,13.020310401916506,5.499999999999883,12.918322563171387,1.4444382104774336,13.088300704956055,-0.09414748951996232 156,2000-08-08,13.224283218383787,13.32627010345459,13.190287590026855,13.258278846740724,9903314.0,-0.010178058744459983,-1.6666666666666667,-0.06666691602628698,66.66657315768606,56.95226033958416,-0.03178314860243958,-0.2022904397653118,-1.0704450047701854,-0.6379694858979583,6.775757540126443,0.16997718811035156,0.25916906064632883,0.17507772445678604,-0.3068422878744901,0.6569977367880622,-0.06588228170885202,0.4160377306224241,-7.812702544867333,80.0,0.5443932500093069,0.2409600061656378,8,-4.306107997894285,-4.362767457962034,-5.212656855583189,-4.872701168060301,-1.3938188552856428,1,-0.06940875333695917,1.0,13.360264778137207,1.4000134654443035,13.020310401916506,5.499999999999883,12.918322563171387,-0.06940875333695917 157,2000-08-09,13.870199203491213,13.904194831848145,13.258278846740724,13.258278846740724,60591760.0,0.04884317542515304,-1.1111112842771256,-17.99997194714655,73.68409590640428,58.76685411883477,-0.6263161680636049,-0.8404238606202004,-1.7002391227962388,-1.3034334737019808,6.716758561963784,0.6799116134643572,0.2721327385893666,0.788697910308839,0.18595141469018017,1.3914444059274977,0.4873246624995087,1.0900711581181692,-8.297605110180928,97.49999824669568,11.845222707872992,0.3013732478093295,8,-0.6459164619445819,-4.787711858749391,-5.714091420173647,-5.518617153167726,-2.073731422424318,2,-0.08823533456298494,-1.6666666666666667,13.224283218383787,1.0,13.360264778137207,1.4000134654443035,13.020310401916506,-0.08823533456298494 158,2000-08-10,13.734216690063475,13.870199203491213,13.59823513031006,13.870199203491213,26153732.0,-0.009803933702229095,2.9999859735741095,-0.22222256855426867,68.42094772518047,59.28384413541361,-0.4407533580878571,-0.6804231017224271,-1.5493824729989374,-1.1825600325254602,6.690133800076989,0.27196407318115234,0.24550633662599353,0.6153202533721913,-0.051912784825924874,1.2825532915703075,0.2817037342731332,0.9489367724712494,-7.828358567211675,83.87093855056972,-6.2430077382692275,0.3336165190990578,8,-0.5099339485168439,-4.6517293453216535,-5.5271154642105085,-5.3826346397399885,-1.7337751388549805,3,-0.07920795035472306,-1.1111112842771256,13.870199203491213,-1.6666666666666667,13.224283218383787,1.0,13.360264778137207,-0.07920795035472306 159,2000-08-11,13.870199203491213,13.870199203491213,13.394261360168455,13.462251663208008,29505034.0,0.009901002474070442,1.3333286578580683,-2.9999999999999347,69.99989480217548,60.35967733574933,-0.5432663663649784,-0.7956159119203239,-1.6762756875926446,-1.3335570900621452,6.637907563833057,0.47593784332275746,0.26054604527540803,0.7122078418731714,-0.03438457705430764,1.4588002608006505,0.3389116324094328,1.08550405133691,-7.644407612279559,96.77418771011415,7.208920652632315,0.3732962094637392,8,-0.6459164619445819,-4.787711858749391,-3.7026858329772967,-5.518617153167726,-1.8357610702514684,4,-0.09803919950813955,2.9999859735741095,13.734216690063475,-1.1111112842771256,13.870199203491213,-1.6666666666666667,13.224283218383787,-0.09803919950813955 160,2000-08-14,13.870199203491213,13.938190460205078,13.59823513031006,13.938190460205078,21033523.0,0.0,8.999971947148376,-0.16666666666666158,64.7057949915161,61.59683492498937,-0.5237306975653251,-0.7680584946118341,-1.6516557404654417,-1.3492668780422417,6.574722018209128,0.33995532989501775,0.2788391574158666,0.6697134017944357,-0.1381192482290885,1.47754605181796,0.2657970767826736,1.0736297268061978,-7.337271482654099,90.90907931698894,2.462061249462863,0.4039163250117621,8,-0.6289186477661151,-4.770714044570925,-5.442126631736757,-5.518617153167726,-2.0057392120361346,0,-0.12009798158107998,1.3333286578580683,13.870199203491213,2.9999859735741095,13.734216690063475,-1.1111112842771256,13.870199203491213,-0.12009798158107998 161,2000-08-15,13.530242919921875,13.836203575134276,13.462251663208008,13.836203575134276,9333814.0,-0.02450983425557207,1.4444444444444613,4.5000000000000915,57.89468633163574,62.18162664900931,-0.175592842941521,-0.39197240120428667,-1.2894262423801983,-1.0304135648237036,6.560792928800366,0.4079475402832049,0.2590444892336663,0.29406175613403285,-0.5053465535648307,1.0934700658328964,-0.10564239871539804,0.6937659109834637,-6.552999434722683,39.99991584132708,-45.2280725079719,0.39970415484943134,8,-0.28896236419677734,-4.430757761001587,-5.102170348167419,-5.178660869598389,-1.7677698135375994,1,-0.10301506510525327,8.999971947148376,13.870199203491213,1.3333286578580683,13.870199203491213,2.9999859735741095,13.734216690063475,-0.10301506510525327 162,2000-08-16,13.700221061706545,13.734216690063475,13.59823513031006,13.59823513031006,11421070.0,0.012562830009089865,-1.6666729006919072,-0.33333021634982724,60.49391652244864,63.81842403259375,-0.27897948354509516,-0.49636616628843555,-1.4314089382030115,-1.216378013076275,6.647727402142278,0.2039737701415998,0.2484803873560395,0.40624737739563166,-0.3484483158548848,1.160943070646148,0.02889953077037255,0.7835952240208908,-6.305320758007,56.24992329284996,-26.172924985926272,0.37734784662525833,8,-0.3059597015380877,-4.600735902786257,-5.170162081718447,-5.29764556884766,-2.311699867248537,2,-0.13647638897116432,1.4444444444444613,13.530242919921875,8.999971947148376,13.870199203491213,1.3333286578580683,13.870199203491213,-0.13647638897116432 163,2000-08-17,13.666226387023926,13.802207946777346,13.666226387023926,13.700221061706545,20369643.0,-0.0024813230771609796,-7.000168321831446,-0.3333270993080406,57.14286755209366,64.61207598282637,-0.14274949165413275,-0.40269424376767127,-1.3670447671735069,-1.199272431630984,6.745748307060751,0.13598155975341975,0.2593378168557763,0.3212592601776123,-0.38548945949471225,1.0280079798499369,-0.03211509965855086,0.6746336200137755,-5.87872867393405,50.00008766531503,-29.17588055418272,0.35337435983616255,8,-0.27196502685546875,-4.566741228103638,-5.034180521965027,-5.161664009094238,-2.277705192565918,3,-0.13681601292163326,-1.6666729006919072,13.700221061706545,1.4444444444444613,13.530242919921875,8.999971947148376,13.870199203491213,-0.13681601292163326 164,2000-08-18,13.59823513031006,13.666226387023926,13.530242919921875,13.666226387023926,16674972.0,-0.004975130280179152,3.0000280528515724,2.000056107276957,53.94737424921604,63.661794582039605,0.017703214589923633,-0.28505932931578215,-1.2644641316912377,-1.1471086556439367,6.784199529972454,0.13598346710205078,0.29376964871033984,0.21247329711914276,-0.45036076024401517,0.8753073544823007,-0.1189437315624371,0.5438903258007226,-5.441695852393272,28.571628948940177,-46.07936120749835,0.33141702868157924,8,-0.03399610519409357,-4.498749971389772,-4.9661892652511614,-5.093672752380373,-2.1757183074951207,4,-0.11750006995688222,-7.000168321831446,13.666226387023926,-1.6666729006919072,13.700221061706545,1.4444444444444613,13.530242919921875,-0.11750006995688222 165,2000-08-21,13.462251663208008,13.564238548278807,13.394261360168455,13.564238548278807,49837129.0,-0.01000008205468883,2.333314631432401,1.500000000000013,51.89873687417637,62.02092388387186,0.1896149388299584,-0.1006893468643213,-1.0947560846711042,-1.026275665672232,5.877825988556945,0.20397377014160512,0.3598544516044644,0.04249429702758789,-0.5567205861636175,0.6417091802187933,-0.2571131445680148,0.3421017386231906,-4.958813314353922,15.384432791696739,-53.88038052694908,0.2996074415956025,8,0.13598299026489258,-4.36276650428772,-4.830205798149109,-4.95768928527832,-2.07373046875,0,-0.10606052877992478,3.0000280528515724,13.59823513031006,-7.000168321831446,13.666226387023926,-1.6666729006919072,13.700221061706545,-0.10606052877992478 166,2000-08-22,13.05430507659912,13.496248245239258,13.020310401916506,13.496248245239258,11569722.0,-0.030302998102746503,1.153841838022827,4.333333333333426,49.39758954702016,59.32242317727363,0.6380078303785286,0.31257321907122027,-0.6549402514296361,-0.6343771165679843,5.785507187729796,0.47593784332275213,0.4034058183535265,-0.35865316390991353,-0.9717560912564309,0.25444976343660386,-0.6652046275831722,-0.052101700236654835,-4.224781601063974,4.347714723757563,-59.0072288668193,0.3065514636732583,8,0.4249453544616717,-3.9548199176788312,-4.405261397361754,-4.532744884490967,-1.4958057403564435,1,-0.09114580042080778,2.333314631432401,13.462251663208008,3.0000280528515724,13.59823513031006,-7.000168321831446,13.666226387023926,-0.09114580042080778 167,2000-08-23,13.05430507659912,13.258278846740724,12.884326934814453,13.190287590026855,21881398.0,0.0,1.7499999999999771,0.3076923076923105,52.5641062528457,57.56055190256976,0.5700489521092766,0.32382077237850915,-0.618030136430157,-0.6538449412148264,5.671638151596334,0.3739519119262713,0.38989363479673145,-0.3552536010742209,-0.9758507337002609,0.2653435315518191,-0.66555216738724,-0.04495503476120177,-3.918261581983778,18.51853775917722,-45.726633448442215,0.31029856631301966,8,0.3569536209106463,-3.9548199176788312,-4.405261397361754,-4.532744884490967,-1.5298013687133771,2,-0.09895831012334433,1.153841838022827,13.05430507659912,2.333314631432401,13.462251663208008,3.0000280528515724,13.59823513031006,-0.09895831012334433 168,2000-08-24,12.646357536315918,13.05430507659912,12.646357536315918,12.918322563171387,12641919.0,-0.03125003881014543,-1.999999999999987,1.9999999999999738,43.67813460489269,54.63591188064945,0.9023470545925303,0.7318044927862886,-0.17386401543953411,-0.2673922485707969,4.992085616940292,0.40794754028320135,0.36798010882357524,-0.7394045352935787,-1.4379813935795713,-0.04082767700758616,-1.088692964436575,-0.39011610615058245,-3.2221852237651927,0.0,-63.094162976336406,0.3492884291429959,8,0.6459164619445801,-3.54687237739563,-3.9973138570785522,-4.1247973442077654,-1.0878582000732422,3,-0.0994623422788612,1.7499999999999771,13.05430507659912,1.153841838022827,13.05430507659912,2.333314631432401,13.462251663208008,-0.0994623422788612 169,2000-08-25,12.6123628616333,12.850332260131836,12.578367233276367,12.714348793029785,11609344.0,-0.002688100078223843,-2.2000179539257383,0.37499649339355345,35.89745157459453,51.43498483432483,0.8260186605338866,0.7507410667015684,-0.09891523892569865,-0.24445206899056338,4.824984437015751,0.27196502685546875,0.2585595467410826,-0.7394036293029789,-1.5186526801089446,0.039845421502986866,-1.1290281547059617,-0.349779103899996,-2.9173494602233134,3.4482825333902194,-54.05389805368949,0.38962452540298287,8,0.5949225425720215,-3.5128777027130127,-1.951913595199585,-4.090802669525148,-0.8498897552490252,4,-0.09703508221272394,-1.999999999999987,12.646357536315918,1.7499999999999771,13.05430507659912,1.153841838022827,13.05430507659912,-0.09703508221272394 170,2000-08-28,12.4083890914917,12.680354118347168,12.340397834777832,12.680354118347168,19581379.0,-0.01617252630449506,1.5,2.6666916027679073,35.000001753305185,48.8911309922881,0.894940822294787,0.9244666602588136,0.14448682487917708,-0.04903142611444267,4.618623242248874,0.33995628356933594,0.16278558249866215,-0.8940837860107429,-1.7795091720292895,-0.008658399992196308,-1.3367964790200162,-0.4513710930014696,-2.4587850665540056,5.882357794615003,-46.759196317322655,0.44271269300927313,8,0.6629137992858887,-3.308903932571411,-1.7479398250579834,-3.8868288993835467,-0.6119213104248047,0,-0.0794520756407261,-2.2000179539257383,12.6123628616333,-1.999999999999987,12.646357536315918,1.7499999999999771,13.05430507659912,-0.0794520756407261 171,2000-08-29,12.4083890914917,12.476380348205565,12.306402206420898,12.4083890914917,12245250.0,0.0,1.500000000000039,-0.0,14.754111930980898,43.80893048212502,0.8035752127568099,0.8954060597210649,0.19130370410907105,-0.04790076307472546,4.405916947911198,0.1699781417846662,0.03900432759141381,-0.8464900016784664,-1.8170718769596803,0.12409187360274743,-1.3317809393190743,-0.3611990640378586,-2.2194698804379627,10.71429644880598,-34.75539353425074,0.48529093764060727,8,0.6459159851074219,-3.252244472503662,-3.7593454122543335,-3.8868288993835467,-0.5439291000366211,1,-0.08219180503720691,1.5,12.4083890914917,-2.2000179539257383,12.6123628616333,-1.999999999999987,12.646357536315918,-0.08219180503720691 172,2000-08-30,12.306402206420898,12.4083890914917,12.238410949707033,12.4083890914917,22943889.0,-0.008219188189442894,2.3333333333332984,-100.0,15.00001402643909,39.12639120149673,0.7677989802257326,0.9863840217492346,0.33769573775709105,0.05083553743919467,4.24055125655359,0.1699781417846662,-0.07282199506692244,-0.9093819618225094,-1.9672776258792624,0.14851370223424354,-1.4383297938508868,-0.38043412979413205,-1.892526720418081,8.333343073918,-30.94544134639458,0.5289478320283768,8,0.6459164619445801,-3.1502575874328613,-3.6488595008850098,-3.784842014312746,-0.6459159851074237,2,-0.06077347852226078,1.500000000000039,12.4083890914917,1.5,12.4083890914917,-2.2000179539257383,12.6123628616333,-0.06077347852226078 173,2000-08-31,12.170419692993164,12.374393463134766,12.000441551208494,12.306402206420898,25152528.0,-0.011049737457531239,1.750000000000013,1.3333333333333333,8.333341125799464,34.05816529889489,0.7479418126049762,1.1209334861760247,0.5097472010971451,0.1832865320782524,4.191173997709735,0.3739519119262713,-0.1552551186632556,-1.0079693317413323,-2.158920052311073,0.14298138882840838,-1.5834446920262017,-0.43249397145646284,-1.5450853085382104,20.000000000000167,-11.51004700145413,0.57547536028487,8,0.6119203567504865,-3.014275074005127,-3.5128769874572754,-3.6488595008850115,-0.6119203567504883,3,-0.05307261387865636,2.3333333333332984,12.306402206420898,1.500000000000039,12.4083890914917,1.5,12.4083890914917,-0.05307261387865636 174,2000-09-01,12.170419692993164,12.272406578063965,12.102429389953613,12.238410949707033,19214625.0,0.0,1.4999859735742138,0.5000000000000131,8.333341125799464,29.217565771297465,0.585699424984977,1.1109564764787834,0.546559814621574,0.18297604013665136,4.114895168031123,0.16997718811035156,-0.27073954820484936,-0.9654747962951653,-2.2006746333118166,0.26972504072148595,-1.583074714803491,-0.3478748777868397,-1.3463139439932021,25.000000000000195,0.9620762694562828,0.6175999185083261,9,0.5779252052307129,0.798896312713623,-3.5128769874572754,-3.6488595008850115,-0.5099334716796893,4,-0.05027931428714716,1.750000000000013,12.170419692993164,2.3333333333332984,12.306402206420898,1.500000000000039,12.4083890914917,-0.05027931428714716 175,2000-09-04,12.102429389953613,12.306402206420898,11.932451248168945,12.272406578063965,30646727.0,-0.005586520822999597,2.1428617229328975,2.4999859735741485,9.615400177272818,24.797322507992206,0.49228268496551486,1.1382393666744512,0.6491397774994176,0.2518857632979614,4.0184728716366624,0.3739509582519531,-0.38425028433177033,-0.9705733299255375,-2.283325691173882,0.34217903132280725,-1.6269495105497107,-0.3141971493013642,-1.091478558281345,31.250054790821896,8.849883712664091,0.6563761806241724,9,0.4929356575012207,0.8328914642333984,-3.359898090362549,-3.495880603790283,-0.10198783874511896,0,-0.028089920842797045,1.4999859735742138,12.170419692993164,1.750000000000013,12.170419692993164,2.3333333333332984,12.306402206420898,-0.028089920842797045 176,2000-09-05,12.306402206420898,12.374393463134766,12.000441551208494,12.068432807922365,24969593.0,0.016853873705440225,1.0000000000000095,-1.4000078548425,11.320725755271681,20.214724674928423,0.19116623902621654,0.908557614656365,0.4817439875448688,0.04785655527613386,3.9044468675007584,0.3739519119262713,-0.488696934275616,-0.7207064628601074,-2.0747203320050644,0.6333074062848496,-1.397713397432586,-0.04369952828762891,-1.1198169970366614,78.57138563330442,57.955730288907795,0.677006934572479,9,0.18697595596313477,0.6289186477661133,-3.4448864459991455,-3.6998534202575684,-0.33995628356933594,1,-0.04143651546574223,2.1428617229328975,12.102429389953613,1.4999859735742138,12.170419692993164,1.750000000000013,12.170419692993164,-0.04143651546574223 177,2000-09-06,12.646357536315918,12.714348793029785,12.340397834777832,12.340397834777832,22701210.0,0.027624266149666843,-1.444445829774766,1.2857102781640708,25.80640782585482,18.22897725503533,-0.23774321197670645,0.4977330845993695,0.1797823194389725,-0.28366517119353496,3.604017371782105,0.4079465866088867,-0.5787114380119522,-0.31955904960632253,-1.6228108332362154,0.9836927340235704,-0.971184941421269,0.3320668422086239,-1.29467601188243,91.30432661404915,71.33198557203343,0.6516258918149468,9,-0.25496578216552734,0.28896331787109375,-3.784841775894165,-4.039808750152588,-0.4759378433227539,2,-0.06182788542989581,1.0000000000000095,12.306402206420898,2.1428617229328975,12.102429389953613,1.4999859735742138,12.170419692993164,-0.06182788542989581 178,2000-09-07,12.646357536315918,12.782341003417967,12.476380348205565,12.782341003417967,23624006.0,0.0,3.49996844076343,-0.4444489467679839,26.666623028815906,17.203329638837705,-0.26568257284790775,0.43432260850362603,0.22403907015306856,-0.27677438792217757,3.290942088295471,0.30596065521240234,-0.6372894954380381,-0.265166091918946,-1.5234331386338518,0.9931009547959597,-0.8942996152763989,0.36396743143850685,-1.1394854757361355,83.99986983462281,62.425435793869894,0.6291335233574529,9,-0.28896141052246094,0.28896331787109375,-3.784841775894165,-4.039808750152588,-0.4419412612915039,3,-0.07795693836516682,-1.444445829774766,12.646357536315918,1.0000000000000095,12.306402206420898,2.1428617229328975,12.102429389953613,-0.07795693836516682 179,2000-09-08,12.5103759765625,12.680354118347168,12.476380348205565,12.646357536315918,19386001.0,-0.01075262654585929,-1.000009350994227,0.9999859736725965,26.66664796471315,16.277401440105255,-0.16281049679574444,0.4882384354586886,0.4036097413433044,-0.1346228144408812,3.0115726344405473,0.20397377014160334,-0.7160957014195883,-0.3331564903259281,-1.5181304348278832,0.8518174541760271,-0.9256434625769057,0.2593304819250495,-0.8576248120052004,67.99996409230984,43.757090421242395,0.5924869722509776,9,-0.15297985076904297,0.4249448776245117,-3.648860216140747,-3.90382719039917,-0.271965026855467,4,-0.07608697309362344,3.49996844076343,12.646357536315918,-1.444445829774766,12.646357536315918,1.0000000000000095,12.306402206420898,-0.07608697309362344 180,2000-09-11,12.204416275024414,12.578367233276367,12.102429389953613,12.476380348205565,4241712.0,-0.024456475337854333,1.0,2.0000070132620653,28.070159896804597,17.756962325196778,0.12423785019452538,0.698832678312101,0.7461181953682043,0.1757903992846046,2.762148025882308,0.4759378433227539,-0.7454148068613833,-0.5558270454406742,-1.668950551509404,0.5572964606280557,-1.1123887984750382,0.0007347075936898761,-0.41453875272824803,26.087078490659238,-0.6446228758911623,0.556561753034365,9,0.15297985076904297,0.7309045791625977,-3.3145707845687866,-3.597867488861084,-0.03399658203125,0,-0.04456829736495127,-1.000009350994227,12.5103759765625,3.49996844076343,12.646357536315918,-1.444445829774766,12.646357536315918,-0.04456829736495127 181,2000-09-12,12.13642406463623,12.238410949707033,12.068432807922365,12.238410949707033,23126824.0,-0.005571115312358321,2.333333333333217,0.37500131498203754,27.118613444099594,19.1034733716035,0.16717504781321324,0.6925572339035995,0.8330874955094245,0.24842879189039024,2.543454265380328,0.16997814178466797,-0.7536820570024965,-0.5541283130645756,-1.6384251499311677,0.5301685238020166,-1.0962767314978716,-0.011979894631279464,-0.2176477660655305,9.523809523809321,-17.493045241778432,0.5421484184332959,9,0.22097206115722656,0.7988967895507812,-3.246578574180603,-3.5298752784729004,-0.23796939849853516,1,-0.011204495879801102,1.0,12.204416275024414,-1.000009350994227,12.5103759765625,3.49996844076343,12.646357536315918,-0.011204495879801102 182,2000-09-13,11.830464363098145,12.170419692993164,11.830464363098145,12.170419692993164,25838558.0,-0.025210037150037334,1.0,3.333323982382751,28.57141425870617,21.352148164148687,0.44535727823083526,0.8972602429531289,1.1460926877409765,0.55404580911636,2.3648360992984236,0.33995532989501953,-0.7520013094284419,-0.7666001796722419,-1.8058402137848653,0.2726398544403814,-1.2862201967285536,-0.24698016261593025,2.1077260971069336,0.0,-29.177095440340782,0.5196200170563119,9,0.4759383201599121,1.0538630485534668,-2.940618872642517,-3.2239155769348145,0.6119203567504883,2,0.011494186160399211,2.333333333333217,12.13642406463623,1.0,12.204416275024414,-1.000009350994227,12.5103759765625,0.011494186160399211 183,2000-09-14,11.796467781066895,12.238410949707033,11.558499336242676,11.898454666137695,69072316.0,-0.0028736473047746847,-1.352945641645097,0.3000008415879081,28.571385633304402,23.60081977609368,0.470174227617024,0.8263651542113664,1.1726376509670189,0.5923838738830973,2.218215364322404,0.6799116134643572,-0.7122647512903288,-0.7071088314056393,-1.6753565752356288,0.26113891242435017,-1.191232703320635,-0.22298495949064367,2.0995681571960443,21.212054235559144,-10.756094426602008,0.4841238719149948,9,0.37395238876342773,0.9518771171569824,-0.6430827379226685,-2.968947410583496,0.6459169387817383,3,0.03170032918891663,1.0,11.830464363098145,2.333333333333217,12.13642406463623,1.0,12.204416275024414,0.03170032918891663 184,2000-09-15,12.000441551208494,12.000441551208494,11.69448184967041,11.830464363098145,55584066.0,0.01729108864849982,2.6000089769629233,-1.666657315716125,39.28569281665214,26.897518958246938,0.26770551829073774,0.5233854084850087,0.9634288188127247,0.3961529973779605,2.1064435005574067,0.30595970153808416,-0.6617821349852306,-0.423245382308961,-1.2668420615629046,0.4203512969449825,-0.8450437219359319,-0.0014470426819901405,1.8020929229736335,43.333280344563974,7.732278966231327,0.4217983396269717,9,0.16997861862182795,0.7479033470153826,-0.8470565080642682,-3.172921180725096,0.4759387969970703,4,0.016997268220966255,-1.352945641645097,11.796467781066895,1.0,11.830464363098145,2.333333333333217,12.13642406463623,0.016997268220966255 185,2000-09-18,12.034438133239744,12.102429389953613,11.830464363098145,12.000441551208494,11864907.0,0.002832944261774051,2.1999820462756574,0.20000673272215386,40.350887554161716,30.123092491456944,0.24926276518700874,0.39730611535661886,0.9288681066673039,0.3701756048346603,2.0056953092220056,0.27196502685546875,-0.5813453541394917,-0.317858123779299,-1.0214322030528482,0.3857159554942502,-0.6696451634160727,0.033928915857474706,1.6783349354248056,70.00009818511778,29.960145466403013,0.3517870396367745,9,0.13598203659057795,0.7139067649841326,-0.8810530900955182,-3.206917762756346,1.0538625717163104,0,0.0169490934440808,2.6000089769629233,12.000441551208494,-1.352945641645097,11.796467781066895,1.0,11.830464363098145,0.0169490934440808 186,2000-09-19,11.864459991455078,12.034438133239744,11.728476524353027,12.034438133239744,11485358.0,-0.014124310574598176,2.6000112211406834,-4.999859739676788,38.98305890631758,31.587164833730583,0.3910855954930117,0.4991660542243075,1.086431790876368,0.5526940664394289,2.0514488014906833,0.305961608886717,-0.5020232137817136,-0.4283440113067627,-1.0813870221850728,0.22469899957154738,-0.7548655167459177,-0.10182250586760766,1.7621421279125968,45.00006311900445,0.9102172352762494,0.3265215054391551,9,0.30596017837524414,0.8328914642333984,-0.6940771341323853,-3.019941806793213,1.3598232269287092,1,0.0257879163281296,2.1999820462756574,12.034438133239744,2.6000089769629233,12.000441551208494,-1.352945641645097,11.796467781066895,0.0257879163281296 187,2000-09-20,11.762473106384276,11.898454666137695,11.660486221313475,11.864459991455078,18547348.0,-0.008595998902963586,1.8000201982798008,0.6000000000000167,39.65518158685533,33.030338006846065,0.39616967441297213,0.5263986042683193,1.1657955755569347,0.6586133355642954,2.1647014192127436,0.23796844482422053,-0.4342654779190269,-0.4657392978668238,-1.0539811133429549,0.1225025176093073,-0.7598602056048893,-0.17161839012875824,1.7814049016583997,30.00004207933604,-16.429095200674027,0.29412090773806526,9,0.3569536209106463,0.9178805351257342,-0.5920902490615827,-2.9179549217224103,1.665783882141115,2,0.011560626623631887,2.6000112211406834,11.864459991455078,2.1999820462756574,12.034438133239744,2.6000089769629233,12.000441551208494,0.011560626623631887 188,2000-09-21,11.388521194458008,11.830464363098145,11.252538681030273,11.796467781066895,28945109.0,-0.03179194617867387,1.4285665622701924,3.999990649049406,33.333333333333314,33.77108082558164,0.6402644811940128,0.8445873359300169,1.5199842325750073,1.0262208581784478,2.4760670039195367,0.5779256820678711,-0.39213563236824456,-0.7767993927001946,-1.4408798288862332,-0.11271895651415598,-1.108839610793213,-0.4447591746071762,2.0759416667126676,16.0,-31.770808939221695,0.332040218093019,9,0.5269317626953125,1.1388521194458008,-0.14164793491363525,-2.5440030097961426,1.937748908996582,3,0.09253734592894003,1.8000201982798008,11.762473106384276,2.6000112211406834,11.864459991455078,2.1999820462756574,12.034438133239744,0.09253734592894003 189,2000-09-22,11.388521194458008,11.558499336242676,11.286535263061525,11.490508079528807,9977353.0,0.0,1.2857062706138216,0.25000058443576967,34.32834508553404,34.46643473544047,0.5189693781445328,0.7886327108699582,1.4965256570091032,1.0170979931035475,2.829797162777376,0.27196407318115057,-0.4019731327309053,-0.715607309341431,-1.4298893562741988,-0.0013252624086632636,-1.0727483328078158,-0.35846628587504625,1.943226215904243,16.0,-32.46182787807612,0.357141023466384,9,0.35695362091064453,1.0708613395690918,-0.14164793491363525,-2.5440030097961426,1.8017663955688477,4,0.09253734592894003,1.4285665622701924,11.388521194458008,1.8000201982798008,11.762473106384276,2.6000112211406834,11.864459991455078,0.09253734592894003 190,2000-09-25,11.42251682281494,11.59249496459961,11.286535263061525,11.558499336242676,13213935.0,0.0029850783764160393,1.9999906490494586,1.333333333333374,29.032271200612726,34.67906337505305,0.4049859956159523,0.7135764554696937,1.4411746862722747,0.9740845654640964,3.2776519922483884,0.30595970153808416,-0.4213651431886998,-0.6323180675506617,-1.3927704639477785,0.12813432884645515,-1.01254426574922,-0.25209186935210326,1.7844780637873932,21.73913043478243,-21.96748549339808,0.38022619819855885,9,0.3229579925537127,0.9858717918396014,-0.09065473079681219,-2.5779986381530744,1.7677707672119158,0,0.09226193681638306,1.2857062706138216,11.388521194458008,1.4285665622701924,11.388521194458008,1.8000201982798008,11.762473106384276,0.09226193681638306 191,2000-09-26,11.388521194458008,11.490508079528807,11.32052993774414,11.42251682281494,9764502.0,-0.0029761942034552957,1.0000000000000209,0.24999999999998368,15.094392552550005,33.18161651881347,0.3595447988899547,0.7033075095492514,1.4595553602317786,0.9987742422883041,3.7359367685861415,0.1699781417846662,-0.437719420910998,-0.6153203010559078,-1.4118699811379294,0.1812293790261137,-1.0135951410969195,-0.2170454610148962,1.7012063198100016,21.052662662485307,-15.946064172437897,0.3982748400410112,9,0.35695362091064453,0.9858722686767578,-0.039661288261413574,-2.5440030097961426,2.4136867523193377,1,0.14925375134088603,1.9999906490494586,11.42251682281494,1.2857062706138216,11.388521194458008,1.4285665622701924,11.388521194458008,0.14925375134088603 192,2000-09-27,11.558499336242676,11.830464363098145,11.354525566101074,11.354525566101074,19432595.0,0.01492539188208064,-3.6666666666666665,-6.0000000000003135,22.413841470433653,32.49744494516117,0.16419864363943937,0.5000640183039202,1.2843830654520616,0.8214686483008045,4.06696086940849,0.4759387969970703,-0.4380704760848815,-0.4079470157623284,-1.2148452792070419,0.3989512476823851,-0.8113961474846842,-0.004497884039972533,1.42099684803107,52.94117647058824,20.983616587062922,0.4034491317223564,9,0.11898469924926758,0.6969094276428223,-0.26913154125213623,-2.7139811515808105,1.903752326965332,2,0.14411766040578478,1.0000000000000209,11.388521194458008,1.9999906490494586,11.42251682281494,1.2857062706138216,11.388521194458008,0.14411766040578478 193,2000-09-28,11.524503707885742,11.626490592956545,11.388521194458008,11.558499336242676,12822075.0,-0.002941180110668684,1.7999999999999623,-0.16666666666666666,23.636402585757423,30.7586349195062,0.17384033487274486,0.5093002001575364,1.309394571305404,0.8478647517924784,4.3113097920331604,0.23796939849853693,-0.43311136876697987,-0.40964684486389125,-1.2336934250150406,0.41439973528725815,-0.8216701349394651,0.002376445211682565,1.351375026193395,43.74990137652059,15.676001146846065,0.41202329007557437,9,0.15298032760620117,0.6289181709289551,-0.26913177967071533,-2.679985523223877,1.7337751388549822,3,0.16519177995812417,-3.6666666666666665,11.558499336242676,1.0000000000000209,11.388521194458008,1.9999906490494586,11.42251682281494,0.16519177995812417 194,2000-09-29,11.558499336242676,11.69448184967041,11.456513404846193,11.59249496459961,18188713.0,0.0029498561689620395,-1.0000080151647066,1.0,29.78725817127848,29.584898321408062,0.07885501374955695,0.450192073969383,1.2622407951893528,0.8069329276397674,4.54284059016961,0.23796844482421697,-0.4124130769749925,-0.34505519866943324,-1.1775617554206974,0.48745135808183093,-0.7613084770450644,0.07119807970619796,1.2199789946535304,49.99991233468497,20.779333327220236,0.4162532783756317,9,0.08498907089233398,0.4929361343383789,-0.3626197576522827,-2.7139811515808105,1.903752326965332,4,0.15294120073779083,1.7999999999999623,11.524503707885742,-3.6666666666666665,11.558499336242676,1.0000000000000209,11.388521194458008,0.15294120073779083 195,2000-10-02,11.762473106384276,11.830464363098145,11.558499336242676,11.558499336242676,14737030.0,0.01764708066401166,-1.6666666666666667,-5.999999999999948,39.215719709262494,29.610749521735272,-0.18746830659874725,0.23130278765430212,1.0472077778160074,0.5976814548493063,4.652615607189173,0.27196502685546875,-0.3841679577126218,-0.12408361434936666,-0.9533690761119882,0.7052018474132549,-0.5387263452306783,0.290559116531945,0.924448845519974,86.66666666666632,52.68446182525898,0.41464273088131093,10,-0.1869764328002912,0.2549667358398455,-0.6090878248214704,-2.9179549217224103,1.9717435836791992,0,0.12138726870861971,-1.0000080151647066,11.558499336242676,1.7999999999999623,11.524503707885742,-3.6666666666666665,11.558499336242676,0.12138726870861971 196,2000-10-03,11.796467781066895,11.830464363098145,11.69448184967041,11.796467781066895,22625759.0,0.002890095847629892,2.999887791741472,0.0,48.83717744134674,30.63097128334543,-0.2594006992954476,0.16563869967834322,0.9891695093992148,0.5525822288202793,4.803830983532414,0.13598251342773438,-0.3966151164965961,-0.0645922183990475,-0.8705551822172897,0.7413707454191947,-0.4675737003081686,0.3383892635100736,0.8043911745849162,92.85694247963163,52.321730030833265,0.4029814819091213,10,-0.25496625900268555,0.22097206115722656,-0.7110737562179565,-2.9519495964050293,1.8017673492431658,1,0.11815569158735939,-1.6666666666666667,11.762473106384276,-1.0000080151647066,11.558499336242676,1.7999999999999623,11.524503707885742,0.11815569158735939 197,2000-10-04,11.864459991455078,12.000441551208494,11.830464363098145,11.898454666137695,30448480.0,0.005763777060223907,-2.333345801383919,-100.0,52.27275770193738,32.73535176874588,-0.3480006781148237,0.03801422894388651,0.8996199506534737,0.47539654263532327,5.074432294697829,0.2039737701415998,-0.4148616251500119,0.04249486923217738,-0.6739640502206452,0.758953788685,-0.3157345904942339,0.40072432895858867,0.6554997477194409,77.77789899399224,33.360949450580364,0.3582294597264115,10,-0.22097158432006836,0.15297985076904297,-0.759235143661499,-3.019941806793213,1.7337751388549822,2,0.1633237380140231,2.999887791741472,11.796467781066895,-1.6666666666666667,11.762473106384276,-1.0000080151647066,11.558499336242676,0.1633237380140231 198,2000-10-05,11.660486221313475,11.932451248168945,11.626490592956545,11.932451248168945,23393153.0,-0.01719199780592695,1.249999999999987,8.000224429108508,38.63640275963374,33.214024843645845,-0.11330710559863455,0.1732232577294237,1.0792219287947127,0.6688974054754055,5.432846103176373,0.30596065521240057,-0.4236688176358232,-0.11218533515930318,-0.7167459047667197,0.4923752344481134,-0.41446561996301057,0.1900949496444042,0.7834282543723887,37.49995616726531,-6.762673876432217,0.30228028480370805,10,-0.01699781417846502,0.3569536209106463,-0.606254577636717,-2.7989699840545637,1.903752326965332,3,0.1545188946410483,-2.333345801383919,11.864459991455078,2.999887791741472,11.796467781066895,-1.6666666666666667,11.762473106384276,0.1545188946410483 199,2000-10-06,11.558499336242676,11.728476524353027,11.490508079528807,11.660486221313475,17673572.0,-0.008746366415182893,1.0000080151647066,0.374999999999991,34.782608695652186,33.85295123198357,0.017128006743638124,0.211062834128942,1.1496694746601932,0.7575407736718596,5.866368849869446,0.23796844482422053,-0.4313515070224696,-0.16657838821411097,-0.6676199376243552,0.3344631611961333,-0.4170991629192322,0.08394238649101027,0.8139325917638516,13.33335826924838,-26.53048500107782,0.250520774705122,10,0.10198640823364258,0.4589405059814453,-0.589257001876831,-2.6969830989837646,1.6657838821411115,4,0.14705884051645368,1.249999999999987,11.660486221313475,-2.333345801383919,11.864459991455078,2.999887791741472,11.796467781066895,0.14705884051645368 200,2000-10-09,11.660486221313475,11.728476524353027,11.456513404846193,11.524503707885742,26975662.0,0.00882354033200583,-1.000000000000013,-1.333333333333339,43.181818181818095,36.97377630190224,-0.05314141801845018,0.06981621406423422,1.0133902288933676,0.6464676472465261,6.163427578938211,0.27196311950683416,-0.3846918356680682,-0.03739500045776545,-0.48509464922848267,0.41030464831295177,-0.26124482484312495,0.18645482392759405,0.6447521118744781,37.49995616726531,-1.6433784214620104,0.22384982438535864,10,0.01699733734131037,0.3569536209106463,1.1983442306518572,-2.7989699840545637,1.6317882537841797,0,0.1545188946410483,1.0000080151647066,11.558499336242676,1.249999999999987,11.660486221313475,-2.333345801383919,11.864459991455078,0.1545188946410483 201,2000-10-10,12.000441551208494,12.068432807922365,11.660486221313475,11.660486221313475,28456089.0,0.02915447293043716,-1.4000011221172317,2.4999929867871398,56.862721370124056,40.80142962409006,-0.332090430163392,-0.2960263530274059,0.6434817938754342,0.2993106543390578,6.295420795642598,0.40794658660889027,-0.3301770707224225,0.30935945510864116,-0.11375294737485042,0.7324718575921327,0.09780325386689448,0.5209156563503878,0.2416348028499975,88.88885425563026,46.58179506044123,0.21155620124174604,10,-0.27196455001830877,0.016998291015626776,0.7649013996124285,-3.138925313949583,1.3258285522460955,1,0.1444759454438893,-1.000000000000013,11.660486221313475,1.0000080151647066,11.558499336242676,1.249999999999987,11.660486221313475,0.1444759454438893 202,2000-10-11,11.966445922851562,12.000441551208494,11.830464363098145,11.966445922851562,36110127.0,-0.0028328647918383076,3.999971947148637,0.0,70.73168729122858,46.03423903580908,-0.26165822667624816,-0.26490268609366474,0.6552792731296453,0.3345188056650841,6.285861158297338,0.1699771881103498,-0.26382162550500965,0.2685647487640388,-0.16813044082368833,0.7052599383517659,0.05021715397017523,0.48691234355790236,0.21625817082523646,83.33328138344598,36.14126765888343,0.21834759479386384,10,-0.20397281646728338,0.050993919372558594,0.74790358543396,-2.8669607639312744,1.2578372955322248,2,0.13636373054946693,-1.4000011221172317,12.000441551208494,-1.000000000000013,11.660486221313475,1.0000080151647066,11.558499336242676,0.13636373054946693 203,2000-10-12,12.170419692993164,12.272406578063965,11.966445922851562,11.966445922851562,58286931.0,0.017045476280646232,-2.0,100.0,74.46806986716082,50.99877366868489,-0.4071942401608002,-0.4631715173649589,0.4364996110914863,0.1334987942692738,6.197828694015837,0.30596065521240234,-0.16078556817156553,0.45384092330932546,-0.03009450127479596,0.9377763478934469,0.21187321101726475,0.6958086356013862,-0.9178810119628906,87.49997077821126,34.86028480698591,0.24196771229206065,10,-0.30595970153808594,-0.15297985076904297,0.4929366111755371,-3.070934534072876,1.1218547821044904,3,0.11731850448336867,3.999971947148637,11.966445922851562,-1.4000011221172317,12.000441551208494,-1.000000000000013,11.660486221313475,0.11731850448336867 204,2000-10-13,12.204416275024414,12.238410949707033,11.966445922851562,11.966445922851562,32899357.0,0.00279337795152812,-1.285705125636211,1.1666713421419288,74.46808510638311,54.91570315725386,-0.379880594379264,-0.5071027265386334,0.3844990391012608,0.09996958032257375,6.105038845976144,0.2719650268554705,-0.07362718799394408,0.477638769149781,-0.03897901087504074,0.9942565491746027,0.21932987913736923,0.7359476591621927,-0.9314802360534671,91.66676407262898,33.66766218520706,0.25830889001241103,10,-0.33995628356933594,-0.23796987533569336,0.4419422149658203,-3.104931116104126,1.2238407135009766,4,0.11142050898715938,-2.0,12.170419692993164,3.999971947148637,11.966445922851562,-1.4000011221172317,12.000441551208494,0.11142050898715938 205,2000-10-16,12.238410949707033,12.4083890914917,12.13642406463623,12.4083890914917,13658345.0,0.0027854404435700975,2.2,-0.7142828517613038,76.59573071156407,57.99998685394467,-0.37913367900367945,-0.5534061807589747,0.3215647699202364,0.06773032242026034,6.168834373915437,0.27196502685546875,0.01674154008758677,0.501434803009035,-0.04778083755746998,1.05065044357554,0.2268269827257825,0.7760426232922875,-0.9454854999542253,77.27269829247204,13.997004412486106,0.27460782028325276,10,-0.3059597015380877,-0.3229579925537127,0.40794754028320135,-3.138925790786745,1.2238407135009748,0,0.08055557806713098,-1.285705125636211,12.204416275024414,-2.0,12.170419692993164,3.999971947148637,11.966445922851562,0.08055557806713098 206,2000-10-17,12.170419692993164,12.272406578063965,12.034438133239744,12.034438133239744,14898433.0,-0.005555562482194354,-2.5000105198930527,-0.7999943894297044,70.45452661739138,60.02018340010623,-0.2821947381025165,-0.4862481155472853,0.3636134588390263,0.13601382490362646,6.106225970294268,0.23796844482422053,0.08793501219282085,0.4181455612182621,-0.1621846994648095,0.9984758219013337,0.1279804308767254,0.7083106915597988,-0.8328756975708007,58.82346146356918,-5.5215612134024425,0.290165130341536,10,-0.23796844482421875,-0.33995580673217773,0.4759387969970703,-3.070934534072876,1.1558504104614258,1,0.09217880815978541,2.2,12.238410949707033,-1.285705125636211,12.204416275024414,-2.0,12.170419692993164,0.09217880815978541 207,2000-10-18,11.898454666137695,12.238410949707033,11.830464363098145,12.102429389953613,26405323.0,-0.022346396732073726,-1.4000011221172213,-1.5000175331551768,60.78429215465821,62.48105999955339,-0.005476350651882456,-0.21457470853590088,0.58511779241217,0.406149787847891,5.876593904316436,0.4079465866088885,0.12441403454101518,0.13938145637512278,-0.44462655272103113,0.7233894654712767,-0.15262254817295506,0.4313854609232006,-0.5180768668725584,11.764560279076829,-52.90594624301005,0.29200400454807707,10,0.03399658203125,-0.06799077987670898,0.7479038238525391,-2.7989695072174072,1.3938198089599592,2,0.12000007373901878,-2.5000105198930527,12.170419692993164,2.2,12.238410949707033,-1.285705125636211,12.204416275024414,0.12000007373901878 208,2000-10-19,12.442384719848633,12.748345375061035,11.966445922851562,11.966445922851562,55773620.0,0.045714344339095714,-2.2857142857142856,-2.333322423942062,69.69695681686709,66.36043201302171,-0.4769908828281686,-0.7120088575700301,0.00039096352047351957,-0.13646497206515917,5.588026066991627,0.8498907089233398,0.15315162418569983,0.6306183338165283,-0.0008602722356414461,1.262096939868698,0.31487903079044344,0.9463576368426132,-1.0208864688944335,66.66663203348058,0.1345944804731829,0.3157393030260847,10,-0.33995532989501953,-0.4419426918029785,0.15298032760620117,-3.3428995609283447,0.9518766403198224,3,0.06284153047348195,-1.4000011221172213,11.898454666137695,-2.5000105198930527,12.170419692993164,2.2,12.238410949707033,0.06284153047348195 209,2000-10-20,12.442384719848633,12.646357536315918,12.4083890914917,12.646357536315918,33384670.0,0.0,1.333334891832374,-0.42856942479631627,66.66665108174186,68.96985789079102,-0.37819801521280283,-0.663000256429056,-0.04563074632640962,-0.13893601792206312,5.2838636651657565,0.23796844482421875,0.17332226780099447,0.5779251575469964,-0.0801656082740756,1.2360159233680683,0.24887977463646038,0.9069705404575323,-0.9412756414480228,66.66663203348058,2.5707200784917745,0.32904538291053603,10,-0.23796892166137695,-0.4419426918029785,0.016997814178466797,-3.3428995609283447,0.9858722686767578,4,0.06830601804919612,-2.2857142857142856,12.442384719848633,-1.4000011221172213,11.898454666137695,-2.5000105198930527,12.170419692993164,0.06830601804919612 210,2000-10-23,12.476380348205565,12.5103759765625,12.374393463134766,12.4083890914917,15738233.0,0.0027322437878569694,1.0,-0.33333489183236537,66.66666666666664,70.05918514596242,-0.31769729235801414,-0.6471759639407697,-0.12620192032013833,-0.16763072543408164,4.975650379717668,0.13598251342773438,0.239125309458446,0.559227609634398,-0.11834525116072925,1.2368004704295252,0.22044117923683437,0.8980140400319616,-0.9004370920053297,70.37033958531589,9.50302922375269,0.33878643039756384,10,-0.1869754791259748,-0.47593832015991033,-0.01699781417846502,-3.3768951892852765,1.1898460388183612,0,0.0762942947997518,1.333334891832374,12.442384719848633,-2.2857142857142856,12.442384719848633,-1.4000011221172213,11.898454666137695,0.0762942947997518 211,2000-10-24,13.088300704956055,13.122296333312988,12.476380348205565,12.476380348205565,57899704.0,0.04904630507184726,-1.111111284277125,8.999985973574475,73.68419109911892,70.3872411246169,-0.8482827746990118,-1.1860323124367476,-0.7675880577080143,-0.7700952298404342,4.942512409798622,0.6459159851074237,0.34385671850768773,1.0861589908599854,0.2746078583100662,1.8977101234099045,0.6803834245850258,1.491934557134945,-1.442013321624172,97.36841716718934,37.04399645472118,0.40577556627495964,10,-0.6119203567504883,-0.9008831977844238,-0.6289181709289551,-3.9888155460357666,0.27196407318115234,1,0.028571391098185295,1.0,12.476380348205565,1.333334891832374,12.442384719848633,-2.2857142857142856,12.442384719848633,0.028571391098185295 212,2000-10-25,13.224283218383787,13.32627010345459,12.884326934814453,13.122296333312988,49019523.0,0.010389623259208891,1.8888888888888888,0.16666692641569378,81.08106673702635,71.12201855460196,-0.8795739843177621,-1.2551731577376675,-0.9375434855757465,-0.8941067217999841,5.348156290650426,0.4419431686401367,0.4374518808016816,1.1388523101806616,0.1888947606022633,2.08880985975906,0.6638735353914615,1.6138310849698616,-1.4599151190534165,92.4999947400865,28.078557820374456,0.47497877478919925,10,-0.6459159851074201,-0.9348788261413556,-0.7903974056243879,-4.124798059463499,0.16997814178466797,2,0.007712091716927549,-1.111111284277125,13.088300704956055,1.0,12.476380348205565,1.333334891832374,12.442384719848633,0.007712091716927549 213,2000-10-26,13.42825698852539,13.462251663208008,13.05430507659912,13.462251663208008,54757503.0,0.015424183433855099,23.00061718004836,-0.333323982382815,85.71427530505676,72.37159524334348,-0.9905240336361878,-1.3799610274617358,-1.1727245073883275,-1.0837162294961047,5.833410856503107,0.4079465866088885,0.4915738163313179,1.2476384162902825,0.16244421841210333,2.3328326141684617,0.705041317351192,1.790235515229373,-1.5076986887825985,96.87508218623269,24.91767117498813,0.5425970989390898,10,-0.7818989753723145,-1.07086181640625,-1.0283668041229248,-4.3287718296051025,-0.1699781417846662,3,-0.010126594504702657,1.8888888888888888,13.224283218383787,-1.111111284277125,13.088300704956055,1.0,12.476380348205565,-0.010126594504702657 214,2000-10-27,13.32627010345459,13.42825698852539,13.05430507659912,13.360264778137207,27901017.0,-0.0075949458785269375,3.3999753136291417,1.0,81.81816857007226,72.95186611651104,-0.7964189852542045,-1.200286023226262,-1.1015814996602877,-0.9656410488962379,6.419449917056083,0.3739519119262713,0.5316457253957356,1.0572629928588864,-0.10014382154981227,2.214669807267585,0.47855958565453705,1.6359664000632357,-1.2207086000959713,87.50006574898616,10.722018174938242,0.578703407204349,10,-0.6799120903015137,-0.9518766403198242,-1.1048569679260254,-4.226784944534302,-0.06799125671386541,4,0.005102047023363365,23.00061718004836,13.42825698852539,1.8888888888888888,13.224283218383787,-1.111111284277125,13.088300704956055,0.005102047023363365 215,2000-10-30,13.190287590026855,13.394261360168455,12.918322563171387,13.394261360168455,49017802.0,-0.010204094046726842,3.6666666666667305,6.000168321831289,74.64787730705164,73.41779397091774,-0.5712905313766381,-1.0032898234043692,-0.9942751019134501,-0.814196558917839,7.0911134531026265,0.47593879699706854,0.5462015753267373,0.8498897552490234,-0.35127663850612123,2.051056149004168,0.2493065583714511,1.4504729521265958,-0.92192326748631,72.41383646703643,-2.7152771319708933,0.6005831968775723,10,-0.5439295768737793,-0.8158941268920898,-1.0878589153289795,-4.090802431106567,0.33995532989501953,0,0.018041259288270828,3.3999753136291417,13.32627010345459,23.00061718004836,13.42825698852539,1.8888888888888888,13.224283218383787,0.018041259288270828 216,2000-10-31,13.190287590026855,4.396761894226073,4.396761894226073,4.396761894226073,0.0,0.0,-1.0,-43.11106123937536,75.71427598165981,75.07668106280681,-0.4597568154046865,-0.9418009483392424,-1.0103911071077523,-0.7974930639692523,8.85697534845796,8.793525695800781,0.5628045948805926,0.7801987648010247,-0.4494883465207593,2.0098858761228087,0.1653552091401327,1.3950423204619167,0.27196407318115234,97.00000683789096,21.962331955065252,0.6148435556608919,10,-4.2607808113098145,-4.2607808113098145,-1.1133558750152588,-4.090802431106567,0.6799116134643572,1,0.036082518576541656,3.6666666666667305,13.190287590026855,3.3999753136291417,13.32627010345459,23.00061718004836,13.42825698852539,0.036082518576541656 217,2000-11-01,13.802207946777346,14.006181716918945,13.700221061706545,13.938190460205078,43725556.0,0.046391737297158064,1.249999999999987,-0.015463935414741444,79.26827849795347,76.14016124959419,-0.8641000362546905,-1.476824254777119,-1.6316491781596323,-1.3868108085533457,9.583573693856383,0.8158941268920898,0.5931846764739568,1.2952317237854025,-0.05307410035847404,2.643537547929279,0.6210788117134634,1.9693846358573417,-9.405446052551273,97.87735603288027,23.407474780052382,0.6741529120719386,11,-4.600736141204836,-4.600736141204836,-1.7422738075256365,-4.702722787857057,0.23796939849853516,2,-0.032019744257173466,-1.0,13.190287590026855,3.6666666666667305,13.190287590026855,3.3999753136291417,13.32627010345459,-0.032019744257173466 218,2000-11-02,13.462251663208008,13.938190460205078,13.360264778137207,13.938190460205078,48934629.0,-0.024630572505518145,1.4285714285714286,3.5000000000000457,70.32964288995191,76.5471603393953,-0.40706955826217417,-1.0487322324581232,-1.2920220734331327,-1.0243708360775567,10.059173594583386,0.5779256820678711,0.6425560465487905,0.8651871681213379,-0.4857461339530431,2.216120470195719,0.1897205170841474,1.5406538191585284,-9.065489768981934,94.33961608768061,21.134367618770113,0.6754666510371908,11,-4.260779857635498,-4.260779857635498,-1.495805263519287,-4.36276650428772,1.3598241806030273,3,-0.0050504406499373156,1.249999999999987,13.802207946777346,-1.0,13.190287590026855,3.6666666666667305,13.190287590026855,-0.0050504406499373156 219,2000-11-03,13.258278846740724,13.564238548278807,13.224283218383787,13.462251663208008,19099419.0,-0.01515146363106079,-1.5000017533093388,0.42856942479631255,65.62499908682042,76.43141949719016,-0.08402751740978154,-0.7493041265546765,-1.08965948707141,-0.7967009108149412,10.379739547978403,0.33995532989501953,0.7317787163815268,0.5762253761291518,-0.7120188837318402,1.8644696359901438,-0.06789675380134419,1.2203475060596478,-8.669328556060794,92.21698204493023,18.719629847670802,0.6441221299304961,11,-4.056807041168215,-4.056807041168215,-1.3428258895874041,-4.158793687820436,1.2238407135009748,4,0.0,1.4285714285714286,13.462251663208008,1.249999999999987,13.802207946777346,-1.0,13.190287590026855,0.0 220,2000-11-06,13.462251663208008,13.564238548278807,13.258278846740724,13.32627010345459,30658243.0,0.0153845622667248,-1.250000876654689,-0.6666651081676317,68.99999326730807,75.91095307143341,-0.14913049859518956,-0.8552197169804323,-1.2863298608444609,-0.975549948780948,10.67665817999105,0.3059597015380824,0.7625649118071163,0.6901099205017083,-0.5483751206564769,1.9285949616598934,0.0708673999226157,1.3093524410808008,-8.684956744003298,94.33961608768061,18.201818557788982,0.6192425205790921,11,-4.260779857635498,-4.260779857635498,-1.6147897243499756,-4.36276650428772,0.6119213104248047,0,-0.01515146363106079,-1.5000017533093388,13.258278846740724,1.4285714285714286,13.462251663208008,1.249999999999987,13.802207946777346,-0.01515146363106079 221,2000-11-07,13.734216690063475,13.734216690063475,13.462251663208008,13.530242919921875,34128546.0,0.020202045962247173,1.6666666666666956,1.5000105198931049,77.00000224423063,75.45750146112279,-0.3574238841534889,-1.044169924129763,-1.547681627082989,-1.217297807914239,11.473692101439227,0.271965026855467,0.8200662610104033,0.8753861904144262,-0.3782848731121913,2.1290572539410437,0.24855065865111747,1.502221722177735,-8.772344034904478,65.2173488803238,-18.275747849517344,0.6268355317633083,11,-4.532744884490965,-4.532744884490965,-1.937748432159422,-4.634731531143187,-0.03399562835693004,1,-0.014851503711105107,-1.250000876654689,13.462251663208008,-1.5000017533093388,13.258278846740724,1.4285714285714286,13.462251663208008,-0.014851503711105107 222,2000-11-08,13.59823513031006,13.734216690063475,13.530242919921875,13.734216690063475,17618330.0,-0.00990093303623174,2.000021039786288,-0.666661991191393,69.31819667056757,73.63571494617953,-0.18195316824271934,-0.8218050668102261,-1.39916025672078,-1.0526686624278394,12.31379872639028,0.2039737701415998,0.8804760481930796,0.657815170288087,-0.5632943396763768,1.8789246802525508,0.04726041530585512,1.2683699252703189,-8.455476293915865,52.38102235414538,-31.86737785678951,0.6105547549822314,11,-4.396763324737551,-4.396763324737551,-1.8187644481658953,-4.498749971389772,-0.03399658203125355,2,0.01999995371273977,1.6666666666666956,13.734216690063475,-1.250000876654689,13.462251663208008,-1.5000017533093388,13.258278846740724,0.01999995371273977 223,2000-11-09,13.59823513031006,13.700221061706545,13.394261360168455,13.59823513031006,16838538.0,0.0,2.000018702075965,-0.0,69.31819667056757,72.2468291795679,-0.1735575660833799,-0.7476863840611614,-1.3819781088431196,-1.027529918296155,12.905080316748908,0.3059597015380895,0.8667762180437997,0.5864243984222437,-0.611877260170278,1.7847260570147654,-0.012726430874016259,1.1855752277185037,-8.27820783630537,73.33347048086488,-12.596150540992383,0.5991508292962607,11,-4.396763324737551,-4.396763324737551,-1.767771005630495,-4.442090511322023,0.13598155975341442,3,0.03249996861583493,2.000021039786288,13.59823513031006,1.6666666666666956,13.734216690063475,-1.250000876654689,13.462251663208008,0.03249996861583493 224,2000-11-10,13.564238548278807,13.59823513031006,13.462251663208008,13.59823513031006,15022375.0,-0.0025000731128318465,6.999831687611477,-100.0,68.18180948774153,71.52837719964455,-0.11427223134118947,-0.6393728862196912,-1.3308401635195928,-0.9683370671037448,13.528315498972171,0.13598346710205256,0.8219859914930794,0.484436702728269,-0.6746452807749534,1.6435186862314914,-0.09510428902334311,1.063977694479881,-8.070488165815831,64.28564272217375,-22.63673032424967,0.5795409917516116,11,-4.362766742706297,-4.362766742706297,-1.7337744235992414,-4.40809392929077,0.2379693984985387,4,0.09273187662213722,2.000018702075965,13.59823513031006,2.000021039786288,13.59823513031006,1.6666666666666956,13.734216690063475,0.09273187662213722 225,2000-11-13,13.224283218383787,13.496248245239258,13.122296333312988,13.32627010345459,19272692.0,-0.02506261805150556,-1.4444444444444444,2.999915843805843,52.500003506611336,68.94901359130583,0.25816087993582926,-0.23375630043407014,-0.9751484971641329,-0.6059921207133012,13.879763680858881,0.44194221496581854,0.7327375556247393,0.09518775939941193,-0.9950393036010627,1.1854148223998866,-0.4499257721008263,0.6403012908996502,-7.560284209231693,16.666692641569472,-66.08672017437893,0.5451135315002378,11,0.3399558067321795,-4.0228114128112775,-1.3853204250335676,-4.06813859939575,0.6119203567504883,0,0.09511565361132956,6.999831687611477,13.564238548278807,2.000018702075965,13.59823513031006,2.000021039786288,13.59823513031006,0.09511565361132956 226,2000-11-14,13.292274475097654,13.394261360168455,13.088300704956055,13.224283218383787,12531788.0,0.0051413944779517,1.249999999999987,-0.6666666666666551,51.28205312642287,65.83943299446909,0.23038532167350745,-0.2249236336925886,-1.0328645634691718,-0.6515139197634348,14.406343762080015,0.30596065521240057,0.662169431838409,0.10708627700805451,-0.886627304692098,1.100799858708207,-0.38977051384202177,0.6039430678581308,-7.461431811790223,31.578993993727778,-47.87850818420681,0.49685679085007645,11,0.22097110748291193,-4.090802669525145,-1.4448127746582013,-0.6969099044799787,0.6459159851074237,1,0.05882352941176494,-1.4444444444444444,13.224283218383787,6.999831687611477,13.564238548278807,2.000018702075965,13.59823513031006,0.05882352941176494 227,2000-11-15,13.32627010345459,13.394261360168455,13.190287590026855,13.292274475097654,7262398.0,0.0025575478764467974,1.4000000000000292,0.5000000000000261,47.94520232093511,63.35227293124501,0.13608940093199529,-0.1543815309739056,-1.0669375701805635,-0.6642427176983254,15.28595643372709,0.2039737701415998,0.6309847485388875,0.0696911334991448,-0.7187456700001498,0.8581279369984394,-0.3245272682505025,0.4639095352487921,-7.331920659074928,38.88894949699589,-36.780513083560365,0.3942184017496476,11,0.08498859405517578,-4.12479829788208,-1.4533116817474365,-0.7309055328369141,0.3739509582519549,2,0.028061187065014925,1.249999999999987,13.292274475097654,-1.4444444444444444,13.224283218383787,6.999831687611477,13.564238548278807,0.028061187065014925 228,2000-11-16,13.224283218383787,13.394261360168455,13.156291961669922,13.32627010345459,11712681.0,-0.00765307053504527,1.0000000000000149,-2.9999999999998956,47.945202320935074,61.38785106836885,0.22436495983392568,0.009683159458615975,-0.9662147553532936,-0.5386520796346037,15.468914146947574,0.23796939849853338,0.5953769882588471,-0.07139067649841557,-0.7612140395254112,0.6184326865285801,-0.4163023580119134,0.27352100501508225,-7.06969712855334,26.666666666666227,-45.543867756774006,0.34491168151349794,11,0.18697547912597834,-4.0228114128112775,-1.334326744079588,-0.6289186477661115,0.5099334716796875,3,0.02570690027437017,1.4000000000000292,13.32627010345459,1.249999999999987,13.292274475097654,-1.4444444444444444,13.224283218383787,0.02570690027437017 229,2000-11-17,13.292274475097654,13.394261360168455,13.020310401916506,13.122296333312988,10514511.0,0.0051413944779517,-1.0000051005444832,-1.6666666666666201,52.11267939530596,59.51148286036863,0.18070630889561734,0.009094429699628037,-1.0303223175631917,-0.5824045875523787,15.6296051451771,0.3739509582519496,0.4867717958078206,-0.04589390754699885,-0.6071164082900697,0.515328593196072,-0.3265051579185343,0.2347173428245366,-6.980656472725437,57.14277126660829,-14.420675377845456,0.2806112503715355,11,0.08498907089233576,-4.090802669525145,-1.3513245582580549,-0.6969099044799787,0.4419422149658203,4,0.03324805064729697,1.0000000000000149,13.224283218383787,1.4000000000000292,13.32627010345459,1.249999999999987,13.292274475097654,0.03324805064729697 230,2000-11-20,13.42825698852539,13.462251663208008,13.258278846740724,13.360264778137207,28909016.0,0.01023019150578719,2.0000070132620524,0.40000561057031864,54.66667364872016,57.030001905311906,0.04402414752744832,-0.0547252666807978,-1.1508974297150374,-0.6952827969526858,15.873983694249516,0.20397281646728338,0.4251842689991534,0.042494773864746094,-0.3458199890068965,0.43080953673638867,-0.15166260757107608,0.23665215530056827,-6.962747711862239,92.30787490100535,22.972137288791828,0.19415738143582148,11,-0.05099344253540039,-4.226785182952881,-1.5128037929534912,-0.8328924179077148,0.30595970153808416,0,0.02784806386796901,-1.0000051005444832,13.292274475097654,1.0000000000000149,13.224283218383787,1.4000000000000292,13.32627010345459,0.02784806386796901 231,2000-11-21,13.462251663208008,13.632229804992676,13.32627010345459,13.42825698852539,25626237.0,0.002531577606212476,-1.5714308614664487,0.4999789606564275,41.379293666524426,53.92567934930711,-0.03643758331983982,-0.06247095121930357,-1.1665800872803072,-0.7144259276099802,15.334985280460177,0.30595970153808594,0.39313696288535915,0.057791900634764914,-0.30541603070071943,0.42099983197024926,-0.12381206503297726,0.2393958663025071,-6.84592893773974,72.22213563907704,6.228347968399774,0.18160396566774215,11,-0.1019859313964826,-4.260779857635498,-1.538299560546875,-0.866887092590332,0.4419431686401367,1,0.027777813198089918,2.0000070132620524,13.42825698852539,-1.0000051005444832,13.292274475097654,1.0000000000000149,13.224283218383787,0.027777813198089918 232,2000-11-22,13.32627010345459,13.530242919921875,13.292274475097654,13.462251663208008,33133829.0,-0.010100952140499109,-1.3333348918323509,-4.000084160915671,46.15386275321139,51.35186446960087,0.06359658136954316,0.08594965094133222,-1.0036255691726126,-0.5685752801903359,14.506530778922805,0.23796844482422053,0.32420454863480863,-0.08328900337219203,-0.4386242716113955,0.27204626486701144,-0.2609566374917929,0.09437863074740882,-6.562150198157308,49.99999999999986,-11.895659789172427,0.1776676341196014,11,0.0,-4.12479829788208,-1.444812536239624,-0.7309055328369141,0.2719650268554705,2,0.045918351646786704,-1.5714308614664487,13.462251663208008,2.0000070132620524,13.42825698852539,-1.0000051005444832,13.292274475097654,0.045918351646786704 233,2000-11-23,13.292274475097654,13.462251663208008,13.05430507659912,13.462251663208008,17947181.0,-0.0025510235116817936,3.8000157096850415,1.2500017533155328,51.063832327108855,49.44986700730834,0.05545973104745805,0.11513868753009504,-0.9413999115333631,-0.5318646264609512,13.401669126131207,0.4079465866088885,0.19509083970761054,-0.11048550605774032,-0.4694992099220876,0.24852819780660695,-0.28999235798991485,0.0690213458744342,-6.38331333356794,44.444427127814976,-13.05333510723495,0.17950685193217386,11,0.03399562835693537,-4.090802669525145,-1.4108169078826887,-0.6969099044799787,0.3399553298950213,3,0.030690502770850614,-1.3333348918323509,13.32627010345459,-1.5714308614664487,13.462251663208008,2.0000070132620524,13.42825698852539,0.030690502770850614 234,2000-11-24,13.394261360168455,13.530242919921875,13.258278846740724,13.394261360168455,27618760.0,0.007672643629340392,1.0000070132620393,-0.0,47.72730025853297,48.91956664641075,-0.08177338380647825,0.01950683405875253,-1.0199653190649869,-0.6305158739241392,12.255094604551358,0.27196407318115057,0.11457371266033078,-0.011898183822633968,-0.36914551744014723,0.3453491497948793,-0.1905218506313897,0.16672548298612178,-6.343355807130956,58.82362648061527,5.738830911865001,0.1786236668087566,11,-0.06799125671386541,-4.1927895545959455,-1.3428256511688215,-0.7988967895507795,0.23796844482422053,4,0.025380670180587206,3.8000157096850415,13.292274475097654,-1.3333348918323509,13.32627010345459,-1.5714308614664487,13.462251663208008,0.025380670180587206 235,2000-11-27,13.42825698852539,13.530242919921875,13.224283218383787,13.530242919921875,20910066.0,0.0025380741380804928,5.000037404151896,-100.0,37.83784808360694,47.425766086097866,-0.09363979580699855,0.0044832347371137615,-1.0307575167106187,-0.6587730494582065,11.319858839532907,0.3059597015380877,0.030139253095462948,0.010198974609375355,-0.33232355553101556,0.35272150474976627,-0.161062290460821,0.1814602396795717,-6.238245912210262,64.7059891286771,12.612424127091387,0.17126126507019582,11,-0.10198688507080078,-4.226785182952881,-1.3258280754089355,-0.8328924179077148,0.10198593139648438,0,0.022784766615617347,1.0000070132620393,13.394261360168455,3.8000157096850415,13.292274475097654,-1.3333348918323509,13.32627010345459,0.022784766615617347 236,2000-11-28,13.666226387023926,13.700221061706545,13.258278846740724,13.564238548278807,16706035.0,0.017721540383229373,4.200017953925629,-1.000018702075948,52.500003506611286,47.931855106728555,-0.3050667461056733,-0.20659400321342503,-1.2368001128963293,-0.8944472760692754,7.351678480540391,0.4419422149658203,-0.04614096518121258,0.22437143325805664,-0.11765358455372876,0.566396451069842,0.05335892435216394,0.39538394216394934,-6.339891897896721,94.73698198118365,40.916720780773545,0.1710125089058923,11,-0.30596065521240057,-4.464754581451416,-1.5213029384613037,-1.07086181640625,0.033994674682618964,1,0.004975060496883454,5.000037404151896,13.42825698852539,1.0000070132620393,13.394261360168455,3.8000157096850415,13.292274475097654,0.004975060496883454 237,2000-11-29,13.360264778137207,13.768213272094727,13.258278846740724,13.394261360168455,24250647.0,-0.02238815604410216,-3.285731460998414,-0.33333956724203323,42.85711014242842,47.366511531338936,0.006955572956140799,0.06804965751771164,-0.8985208956679891,-0.5922888521174734,7.022204035146043,0.5099344253540021,-0.04691851762327914,-0.05949301719665456,-0.3578030907124923,0.23881705631918315,-0.2086480539545743,0.08966201956126518,-5.900333344454167,42.85700927213551,-8.144044063166554,0.14915503675791922,11,0.0339970588684082,-4.158792972564697,-1.0283658504486084,-0.7649002075195312,0.27196502685546875,2,0.0407125205034129,4.200017953925629,13.666226387023926,5.000037404151896,13.42825698852539,1.0000070132620393,13.394261360168455,0.0407125205034129 238,2000-11-30,13.394261360168455,13.394261360168455,13.190287590026855,13.360264778137207,13857871.0,0.0025446039128567133,10.999663375225566,-1.0,44.89798488809198,46.56487880831516,-0.0004402742335987142,0.03024913331683088,-0.8870830747973084,-0.6261298485250268,6.797768177794864,0.2039737701415998,-0.04706637964424232,-0.02209692001343022,-0.3199172403228534,0.27572340029599296,-0.1710070801681418,0.12681324014128137,-5.8034049208206975,35.29411764705851,-13.447103217581088,0.14891016015471156,11,0.016997814178468573,-4.1927895545959455,-0.9603755474090558,-0.8498902320861799,0.47593784332275746,3,0.015228444828482957,-3.285731460998414,13.360264778137207,4.200017953925629,13.666226387023926,5.000037404151896,13.42825698852539,0.015228444828482957 239,2000-12-01,13.258278846740724,13.394261360168455,13.156291961669922,13.32627010345459,7222554.0,-0.010152296552321416,1.3333333333333566,-1.9999438958707882,51.162790697674545,46.1755584804212,0.14551532311024218,0.17521501149271757,-0.706309528189708,-0.49240934138107306,6.609208727168793,0.23796939849853338,-0.04213646033108276,-0.15807943344116104,-0.4558997537505842,0.13974088686826214,-0.30698959359587263,-0.009169273286449453,-5.539115901841543,16.666666666666956,-34.639200308824044,0.14891016015471156,12,0.1529803276061994,-4.056807041168215,-0.756402254104616,-0.7309055328369158,0.13598251342773082,4,0.028205090764392704,10.999663375225566,13.394261360168455,-3.285731460998414,13.360264778137207,4.200017953925629,13.666226387023926,0.028205090764392704 240,2000-12-04,13.258278846740724,13.258278846740724,12.986313819885256,13.190287590026855,21979484.0,0.0,6.999999999999582,-1.0000000000000522,48.78048780487818,46.997913384682725,0.132837579323974,0.16775105204705376,-0.6616909493198246,-0.4936087007190899,6.34755290779837,0.27196502685546875,-0.028798794980227527,-0.14788079261779608,-0.4529651258515841,0.15720354061599195,-0.3004229592346892,0.0046613739990970515,-5.413375526401147,34.78260869565225,-18.23293732404678,0.15254216661689385,12,0.1189846992492658,-4.056807041168215,-0.7479031085968035,-0.7309055328369158,0.20397281646728338,0,0.028205090764392704,1.3333333333333566,13.258278846740724,10.999663375225566,13.394261360168455,-3.285731460998414,13.360264778137207,0.028205090764392704 241,2000-12-05,13.530242919921875,13.666226387023926,13.258278846740724,13.258278846740724,22808165.0,0.02051277366579196,-2.0000105198562546,3.9999859735740833,56.24997443097971,48.119703571101425,-0.1435650822342538,-0.12677769784713888,-0.8838603105143754,-0.7619459568023448,6.141834553673174,0.40794754028320135,-0.025393807936250568,0.13428196907043422,-0.13631507311209567,0.4048790112529641,-0.00101655202083073,0.26958049016169916,-5.56211403165071,69.5650954223844,14.152800934328141,0.13529852109126503,12,-0.15297937393188477,-4.328771114349365,-1.019867181777954,-1.0708603858947754,-0.4079465866088867,1,0.0,6.999999999999582,13.258278846740724,1.3333333333333566,13.258278846740724,10.999663375225566,13.394261360168455,0.0 242,2000-12-06,13.870199203491213,13.938190460205078,13.258278846740724,13.530242919921875,35039252.0,0.025125660018179508,1.857138849592625,1.2500043832734433,67.27271058011296,49.92069004365744,-0.4450530925576377,-0.46937977749233717,-1.174524643211397,-1.0919192678747134,6.014824466734982,0.6799116134643537,-0.03147045845913077,0.4606400489807143,0.12720593645935807,0.7940741615020706,0.2939229927200362,0.6273571052413924,-5.7813092586470916,92.85713570079618,32.41210957529323,0.16671705626067776,12,-0.4079470634460467,-0.3739514350891131,-4.940692424774172,-4.889698982238773,-0.883885383605957,2,-0.012254917127786036,-2.0000105198562546,13.530242919921875,6.999999999999582,13.258278846740724,1.3333333333333566,13.258278846740724,-0.012254917127786036 243,2000-12-07,14.04017734527588,14.074172973632812,13.700221061706545,13.870199203491213,27325781.0,0.012254917127785925,2.1428571428571748,0.4999999999999974,68.96550223092837,52.280490262812485,-0.5562835955223591,-0.6372217978253456,-1.2911234316333733,-1.25245311321334,5.998634752782276,0.37395191192626775,0.0013686147815956673,0.6085210800170913,0.1779982662128461,1.0390438938213364,0.3932596731149687,0.8237824869192139,-5.8329415649902625,96.87499726046147,34.52462886942054,0.2152614069021229,12,-0.5099339485168475,-0.5099339485168475,-4.838705539703371,-4.838705539703371,-1.1558504104614276,3,-0.02905572559740266,1.857138849592625,13.870199203491213,-2.0000105198562546,13.530242919921875,6.999999999999582,13.258278846740724,-0.02905572559740266 244,2000-12-08,14.822075843811035,14.822075843811035,14.04017734527588,14.04017734527588,32475023.0,0.05569007280369154,-1.0000000000000044,4.599994389429675,76.62335959009292,56.58999154131093,-1.2453043617225088,-1.3913920004659328,-2.0105522296914984,-2.0224360015578924,6.2135991859299615,0.7818984985351545,0.055068816990186065,1.327527713775634,0.571221899511368,2.0838335280399,0.949374806643501,1.705680620907767,-6.380162575791529,100.0,39.72725010161155,0.3781529071321326,12,-0.9178810119628906,-0.9178810119628906,-5.620604038238525,-5.620604038238525,-1.7337751388549805,4,-0.06422019765317011,2.1428571428571748,14.04017734527588,1.857138849592625,13.870199203491213,-2.0000105198562546,13.530242919921875,-0.06422019765317011 245,2000-12-11,14.4821195602417,14.924062728881836,14.414129257202148,14.822075843811035,18060181.0,-0.022935807855232748,-1.1428617229328972,-0.4347831389959516,67.44184984477963,58.2501966899963,-0.8271169472501754,-1.0038373686151978,-1.6173642677724054,-1.672419967374367,6.665722322123588,0.5099334716796875,0.09870271088396443,0.924679613113403,0.06137636134732638,1.7879828648794795,0.4930279872303647,1.3563312389964413,-5.6573965376747015,73.46935737713551,14.100546962890704,0.4316516258830385,12,-0.5269312858581543,-0.5269312858581543,-5.2806477546691895,-5.2806477546691895,-1.4958057403564435,0,-0.07511733317405977,-1.0000000000000044,14.822075843811035,2.1428571428571748,14.04017734527588,1.857138849592625,13.870199203491213,-0.07511733317405977 246,2000-12-12,14.074172973632812,14.584107398986815,14.006181716918945,14.4821195602417,13673347.0,-0.028168983477310672,-1.1250037257758754,1.1999971947148427,61.702116230161195,60.34408625529994,-0.39696247243274563,-0.5631841831834521,-1.1609247735389268,-1.2631974348951793,6.980284039907215,0.5779256820678693,0.13617200772736737,0.47763810157775843,-0.40568950963180406,1.360965712787321,0.03597429597297719,0.9193019071825397,-4.761502774560627,48.979590668351314,-11.096188395532572,0.4416638056047814,12,-0.11898469924926758,-0.11898469924926758,-4.872701168060303,-4.872701168060303,-0.9858722686767578,1,-0.04347831389959511,-1.1428617229328972,14.4821195602417,-1.0000000000000044,14.822075843811035,2.1428571428571748,14.04017734527588,-0.04347831389959511 247,2000-12-13,13.700221061706545,14.14216423034668,13.666226387023926,14.14216423034668,17669954.0,-0.026570080716419087,1.153841838022835,1.0833358658883496,55.76921883846604,61.55200113867484,0.03384239794328714,-0.16841509231633012,-0.7440174166838691,-0.8890455090612814,7.166950152245829,0.4759378433227539,0.18068888562179986,0.08498864173889409,-0.7900436573658549,0.9600209408436431,-0.3525275078134804,0.5225047912912686,-3.938639460249588,2.7026309823745835,-56.89870480081591,0.43751614955237433,12,0.2549672126770002,0.2549672126770002,-4.498749256134035,-4.498749256134035,-0.4419422149658203,2,-0.04218360607398608,-1.1250037257758754,14.074172973632812,-1.1428617229328972,14.4821195602417,-1.0000000000000044,14.822075843811035,-0.04218360607398608 248,2000-12-14,13.564238548278807,13.802207946777346,13.530242919921875,13.666226387023926,16117429.0,-0.009925570749206525,-2.1999820462757453,0.23077138868089514,52.380939658567314,61.68735102321848,0.21956097877561476,-0.00596389566024591,-0.559198248484611,-0.7536515762347964,7.32855984367957,0.2719650268554705,0.1827369791059379,-0.06799163818359588,-0.9240496608946902,0.7880663845274984,-0.49602064953914393,0.36003737317195217,-3.38965845662786,2.4390260590641657,-54.89530490031506,0.4280290113555473,12,0.3909497261047381,0.3909497261047381,-4.362766742706297,-4.362766742706297,-0.44194221496581854,3,-0.04260649990315046,1.153841838022835,13.700221061706545,-1.1250037257758754,14.074172973632812,-1.1428617229328972,14.4821195602417,-0.04260649990315046 249,2000-12-15,13.734216690063475,13.904194831848145,13.564238548278807,13.59823513031006,23181096.0,0.01253134417974655,-2.333317748488619,-1.3333115146527443,54.128428561207464,62.28156666281062,0.13878959207334596,-0.14876234590227178,-0.6740698234573248,-0.9259500322666359,7.628192051233036,0.3399562835693377,0.23299111309609977,0.07988939285278107,-0.7619173823055796,0.9216961680111417,-0.34101399472639926,0.5007927804319614,-3.179677987434056,14.634156354385631,-40.04232843191199,0.42090338757917994,12,0.3569540977478045,0.22097158432007014,-4.532744884490965,-4.532744884490965,-0.37395191192626775,4,-0.06188119602510023,-2.1999820462757453,13.564238548278807,1.153841838022835,13.700221061706545,-1.1250037257758754,14.074172973632812,-0.06188119602510023 250,2000-12-18,13.802207946777346,13.938190460205078,13.59823513031006,13.734216690063475,16142756.0,0.004950501237035443,-1.0000056106018036,0.5000035066310785,51.92306395485435,61.80079883213003,0.17440974367137585,-0.19742371061970942,-0.6883161161379814,-0.9975182334369599,7.9131854381722615,0.33995532989501775,0.2827370807460401,0.12918310165405522,-0.708080927371471,0.9664471306795814,-0.2894489128587079,0.5478151161668183,-2.898107322047734,25.806451612903437,-22.81938679490034,0.4186320145127632,12,0.28896284103393377,0.1529803276061994,-4.600736141204836,-4.600736141204836,-0.2719650268554705,0,-0.051724133165808484,-2.333317748488619,13.734216690063475,-2.1999820462757453,13.564238548278807,1.153841838022835,13.700221061706545,-0.051724133165808484 251,2000-12-19,13.836203575134276,13.836203575134276,13.05430507659912,13.530242919921875,64139323.0,0.0024630572505515147,4.111104877144155,4.499999999999739,57.291670928170035,60.691794426358584,0.2105168756669542,-0.21288192242740855,-0.6780230966601213,-1.03438660869514,7.8591542505198,0.7818984985351562,0.33629328998206276,0.14448113441467036,-0.6896603997094441,0.9786226685387849,-0.2725896326473869,0.5615519014767276,-2.6105059820724854,71.8749753441517,21.589164885006298,0.417070767062057,12,0.15298032760620295,0.11898469924926935,-2.4533481597900373,-4.634731769561766,-0.30596065521240057,1,-0.06142506870717046,-1.0000056106018036,13.802207946777346,-2.333317748488619,13.734216690063475,-2.1999820462757453,13.564238548278807,-0.06142506870717046 252,2000-12-20,13.938190460205078,14.006181716918945,13.360264778137207,13.462251663208008,55682505.0,0.007371016515981932,1.1111111111111112,1.5555555555555647,58.16325800372877,59.491545067780855,0.13319576163991798,-0.28108616160792366,-0.7325271530192392,-1.1343398657961412,7.898137198491953,0.6459169387817383,0.40325572841141444,0.2158720016479485,-0.6066377925901101,1.038381795886007,-0.1953828954710808,0.6271268987669778,-2.416623656277684,92.85713570079601,38.99473558634763,0.41125489711902885,12,0.05099344253540039,0.016997814178466797,-2.58083176612854,-4.736718654632568,-0.10198688507080256,2,-0.06097561643138283,4.111104877144155,13.836203575134276,-1.0000056106018036,13.802207946777346,-2.333317748488619,13.734216690063475,-0.06097561643138283 253,2000-12-21,13.700221061706545,13.938190460205078,13.496248245239258,13.59823513031006,21397673.0,-0.017073191758855577,-1.8888916595494987,0.21428371051060197,56.43563503931847,57.24846456213925,0.3552270060156353,-0.011581174620181045,-0.4554368482514555,-0.8929859077087077,8.129321497568341,0.4419422149658203,0.434946076850375,-0.04249472618102779,-0.8399526167102653,0.7549631643482098,-0.44122367144564656,0.356234219083591,-1.9064545837827946,67.85711065358225,8.90595247259175,0.3987289452646188,12,0.28896284103393377,0.2549672126770002,-2.393855810165407,-4.498749256134035,0.13598251342773082,3,-0.032258035324779666,1.1111111111111112,13.938190460205078,4.111104877144155,13.836203575134276,-1.0000056106018036,13.802207946777346,-0.032258035324779666 254,2000-12-22,13.734216690063475,14.006181716918945,13.59823513031006,13.59823513031006,21881839.0,0.002481392687301298,-5.000028053048445,1.3333364503459535,56.86273700897495,56.07300758038318,0.16839951519309793,-0.019818449951413797,-0.4502059289557945,-0.924993387827989,8.351165576399207,0.40794658660888494,0.41635371246824704,-0.025496864318849788,-0.8059938624175906,0.7550001337798911,-0.4157453633682202,0.36475163473052064,-1.6900265120630777,71.42854280318387,9.031085850798974,0.3902484990493703,12,0.08498954772949219,0.22097158432007014,-2.427851438522337,-4.532744884490965,0.23796939849853693,4,-0.04455444169547751,-1.8888916595494987,13.700221061706545,1.1111111111111112,13.938190460205078,4.111104877144155,13.836203575134276,-0.04455444169547751 255,2000-12-25,13.734216690063475,13.734216690063475,13.734216690063475,13.734216690063475,0.0,0.0,1.0,0.0,53.191491266604885,55.127382584432475,0.05716413266815934,0.004509770552791892,-0.41126653250611156,-0.9284131576007066,8.614324303244675,0.0,0.37733485310485904,-0.04079484939575373,-0.805777132959113,0.7241874341676056,-0.4232859911774334,0.3416962923859259,-1.459636707992562,71.42854280318387,9.527225962008167,0.38249114178167953,12,-0.1359820365905744,0.22097158432007014,-2.444849014282225,-4.532744884490965,0.8158941268920898,0,-0.027227756803692826,-5.000028053048445,13.734216690063475,-1.8888916595494987,13.700221061706545,1.1111111111111112,13.938190460205078,-0.027227756803692826 256,2000-12-26,13.734216690063475,13.734216690063475,13.734216690063475,13.734216690063475,0.0,0.0,1.0,0.0,47.619046028748784,54.22180782779723,0.004324870213043397,0.010397696840264814,-0.3693323932855197,-0.9296964077634957,8.752243984896339,0.0,0.23236824958803126,-0.044194364547731624,-0.8077440904394262,0.7193553613439629,-0.425969227493578,0.33758049839811477,-1.2476780882476888,57.89473684210499,-0.0871230641860592,0.3817748629458471,12,-0.20397329330444158,0.22097158432007014,-2.444849014282225,-4.532744884490965,1.0198678970336932,1,-0.014851503711105107,1.0,13.734216690063475,-5.000028053048445,13.734216690063475,-1.8888916595494987,13.700221061706545,-0.014851503711105107 257,2000-12-27,13.904194831848145,14.006181716918945,13.700221061706545,13.700221061706545,6076891.0,0.012376253092587941,-2.0000000000000346,100.0,47.61904602874881,53.692708535595166,-0.14938640692573912,-0.12305003566465977,-0.48576905680369364,-1.1102958495142037,8.971031934700505,0.30596065521240057,0.12967842148228748,0.0985872745513916,-0.6406115988371202,0.8377861479399034,-0.27101216214286517,0.46818671124564837,-1.2226542998670737,79.99996259612794,25.825049312323287,0.3695994366942562,12,-0.37395143508911133,0.05099344253540039,-2.623326063156128,-4.702723026275635,0.7818984985351562,2,-0.02689489873010964,1.0,13.734216690063475,1.0,13.734216690063475,-5.000028053048445,13.734216690063475,-0.02689489873010964 258,2000-12-28,13.59823513031006,13.938190460205078,13.59823513031006,13.938190460205078,6865023.0,-0.022004848553852985,-1.0000000000000104,-1.6666619911914105,24.28573375097386,50.37685355668032,0.1809295232689614,0.2097272070559857,-0.14625442032080116,-0.8146731652001069,9.21074465292558,0.33995532989501775,0.0601335216683303,-0.21757111549377228,-0.9382708475709673,0.5031286165834228,-0.5779209815323707,0.14277875054482614,-0.7372928225769275,0.0,-46.3798883534098,0.36034986603859775,12,-0.06799173355102717,0.35695314407348455,-2.3343641757965106,-4.396763324737551,0.9178800582885724,3,0.017499950732120517,-2.0000000000000346,13.904194831848145,1.0,13.734216690063475,1.0,13.734216690063475,0.017499950732120517 259,2000-12-29,13.632229804992676,13.802207946777346,13.59823513031006,13.734216690063475,8813070.0,0.0024999328484063277,-1.4000157097732122,0.3000008415879044,29.508191443960413,47.88631216658099,0.1463353537304286,0.2162728628046917,-0.14560730889920137,-0.8610833761878602,9.498519641035234,0.20397281646728516,0.03736808763167154,-0.20227398872375524,-0.88020583378173,0.47565785633421953,-0.5412399112527417,0.13669193380523126,-0.606237863567646,8.333119040215795,-33.19001165874295,0.338965922528987,12,-0.10198640823364258,0.32295846939086914,-2.368358850479126,-4.430757999420166,0.8158941268920898,4,0.014962612357583449,-1.0000000000000104,13.59823513031006,-2.0000000000000346,13.904194831848145,1.0,13.734216690063475,0.014962612357583449 260,2001-01-01,13.632229804992676,4.544076919555664,4.544076919555664,4.544076919555664,0.0,0.0,-1.0,-89.11099578272287,36.73467868856774,45.602201917736295,0.13375397917898546,0.2590040430676037,-0.11134723259366552,-0.873624957469719,11.55332963940315,9.088152885437012,0.03963824478514866,-0.22097153663635183,-0.8509168387097787,0.4089737654370751,-0.5359441876730653,0.09400111440036163,1.2918329238891602,96.04789927891652,53.17663638165282,0.31497265103671324,1,-4.357100486755371,-3.898159980773926,-2.368358850479126,-4.430757999420166,0.6459159851074219,0,0.02493768726263923,-1.4000157097732122,13.632229804992676,-1.0000000000000104,13.59823513031006,-2.0000000000000346,13.904194831848145,0.02493768726263923 261,2001-01-02,13.530242919921875,13.802207946777346,13.394261360168455,13.734216690063475,58601795.0,-0.0074813061787917245,1.3999943894296814,-0.022443919321433328,43.90243068028251,44.017665548464485,0.20984348679827924,0.3804993264593719,0.004693960644658546,-0.7794718945134775,11.660925242752075,0.40794658660889027,0.018256271601382323,-0.3229584217071526,-0.9529037237805795,0.3069868803662743,-0.6379310727438661,-0.007985770670439152,1.1862200927734374,94.97005362771192,45.07547506047851,0.31497265103671324,1,-4.25511360168457,-3.796173095703125,-2.266371965408325,-4.328771114349365,0.7818994522094727,1,0.07537690956989684,-1.0,13.632229804992676,-1.4000157097732122,13.632229804992676,-1.0000000000000104,13.59823513031006,0.07537690956989684 262,2001-01-03,13.700221061706545,13.734216690063475,13.292274475097654,13.394261360168455,26911860.0,0.012562830009089865,1.3636372910057453,-1.4999953245247684,54.76191112310422,43.83169622444069,0.0028602865704865366,0.2077872814558308,-0.15334873626385104,-0.9590890405892321,11.502664444542832,0.4419422149658203,0.005285890750233335,-0.14448137283324947,-0.7780372620181026,0.4890745163516037,-0.46125931742567694,0.172296571759178,0.8127942291259753,97.46682433133459,39.85224694481813,0.3167779445924269,1,-4.42509174346924,-3.9661512374877947,-2.419352293014528,-4.498749256134035,0.7139081954956037,2,0.07692310369620792,1.3999943894296814,13.530242919921875,-1.0,13.632229804992676,-1.4000157097732122,13.632229804992676,0.07692310369620792 263,2001-01-04,13.632229804992676,13.870199203491213,13.496248245239258,13.870199203491213,51857714.0,-0.004962785374603262,2.1428491277566617,-0.7777802021058374,46.153840620731444,42.64181884796918,0.06726652305171221,0.256816201939122,-0.08054170630732216,-0.9006872130562478,11.225552122089645,0.3739509582519549,-0.03465906990739498,-0.19207525253295898,-0.8254006740347624,0.4412501689688444,-0.5087379632838616,0.12458745821794359,0.6814067184143067,97.4483564416859,32.97613841345297,0.31666271075090174,1,-4.357100486755371,-3.898159980773926,-2.3343629837036133,-4.430757999420166,0.7818994522094727,3,0.07730676055685759,1.3636372910057453,13.700221061706545,1.3999943894296814,13.530242919921875,-1.0,13.632229804992676,0.07730676055685759 264,2001-01-05,13.870199203491213,13.870199203491213,13.666226387023926,13.666226387023926,23464147.0,0.017456381083847505,-1.0000000000000173,-0.8571388495926335,52.27273017075282,42.5397342817634,-0.1669408631642071,-0.05915469864467404,-0.3075429703954189,-1.14587398756378,10.268659016829426,0.23796939849853693,-0.08355289610778627,0.09348797798156916,-0.3336164586420658,0.5205924146052041,-0.12006424033024743,0.30704019629338575,0.2480461278387427,100.0,29.371247025436773,0.21355221831181723,1,-4.595069885253908,-4.136129379272463,-2.563833713531496,-4.668727397918703,0.5099334716796857,4,0.04656861632851239,2.1428491277566617,13.632229804992676,1.3636372910057453,13.700221061706545,1.3999943894296814,13.530242919921875,0.04656861632851239 265,2001-01-08,13.394261360168455,13.802207946777346,13.190287590026855,13.700221061706545,34842506.0,-0.0343136992007268,1.4000007480774312,-1.5000023377485654,38.59649899895468,41.53722905623072,0.28575304649387334,0.34899811241050216,0.17844250072642076,-0.677823079574436,9.098959070249691,0.6799116134643572,-0.12247706919061585,-0.32805695533752655,-0.6378893910656345,-0.01822451960941862,-0.4829731732015805,-0.17314073747347258,0.5325006029260138,30.00004207933604,-38.79925390321097,0.15491621786405432,1,-4.119132041931151,-3.6601915359497053,-2.0878958702087385,-4.1927895545959455,1.1218538284301776,0,0.07868015588005939,-1.0000000000000173,13.870199203491213,2.1428491277566617,13.632229804992676,1.3636372910057453,13.700221061706545,0.07868015588005939 266,2001-01-09,13.462251663208008,13.632229804992676,13.32627010345459,13.564238548278807,50356461.0,0.00507607707594393,1.5714205563281223,0.3333343723310649,37.49997495276093,40.4128878255654,0.19570830779837856,0.24539519389722741,0.1214970390668686,-0.746871283558125,8.387792026655744,0.30595970153808594,-0.16687913723583137,-0.22947058677673304,-0.5127194954560359,0.053778321902569814,-0.37109504111638536,-0.08784613243708073,0.4079475402832049,39.99991584132713,-24.692262119904832,0.1416244543396518,1,-4.221117973327637,-3.728181838989258,-2.172883987426758,-4.260779857635498,1.053863525390625,1,0.060606067046117484,1.4000007480774312,13.394261360168455,-1.0000000000000173,13.870199203491213,2.1428491277566617,13.632229804992676,0.060606067046117484 267,2001-01-10,13.122296333312988,13.462251663208008,13.020310401916506,13.462251663208008,43086385.0,-0.0252524866121846,1.599996072589752,3.333323982382867,35.59320986245511,41.66927406017443,0.4616330790178207,0.569007191874972,0.44904758023022495,-0.4099614182854783,8.001804640096674,0.44194126129150213,-0.2056411582388229,-0.5405296802520745,-0.9212674766049798,-0.1597918838991692,-0.7308985784285262,-0.35016078207562273,0.6799116134643572,11.999914719139621,-50.1317952445967,0.19036889817645256,1,-3.915158271789551,-3.3882265090942383,-1.8329286575317383,-3.9208245277404785,1.359823226928711,2,0.09067361447994049,1.5714205563281223,13.462251663208008,1.4000007480774312,13.394261360168455,-1.0000000000000173,13.870199203491213,0.09067361447994049 268,2001-01-11,12.986313819885256,13.156291961669922,12.680354118347168,13.156291961669922,55194103.0,-0.010362707103521163,4.599988778859371,0.5000014026465082,32.25804700130189,41.9748135665457,0.5606439717702916,0.6951118234169211,0.5817489002148992,-0.27133226027362234,7.803538031413276,0.4759378433227539,-0.22995141224827798,-0.6476159572601308,-1.1331575302575558,-0.1620743842627057,-0.8903867437588424,-0.4048451707614191,0.6459159851074201,25.714246783735522,-33.7856873150196,0.24277078649871228,1,-3.779175758361818,-3.2522439956665057,0.49293613433837713,-3.784842014312746,1.699779510498045,3,0.10994770780377672,1.599996072589752,13.122296333312988,1.5714205563281223,13.462251663208008,1.4000007480774312,13.394261360168455,0.10994770780377672 269,2001-01-12,12.884326934814453,13.020310401916506,12.748345375061035,12.850332260131836,26746132.0,-0.007853412945761029,-1.2857234458658096,-0.1999943894296876,30.769210850003347,41.311983806705214,0.6094770813296719,0.7696213441790043,0.6857775037903906,-0.16672211209506393,7.48808110664691,0.2719650268554705,-0.27396842840413527,-0.7071083545684811,-1.2939010225689849,-0.12031568656797731,-1.000504688568732,-0.4137120205682301,0.5779247283935547,18.18176408531819,-38.164800893218214,0.2933963340002517,1,0.39094972610473633,-3.150257110595703,0.6459164619445801,-3.6488595008850098,1.8697576522827148,4,0.11873358462008987,4.599988778859371,12.986313819885256,1.599996072589752,13.122296333312988,1.5714205563281223,13.462251663208008,0.11873358462008987 270,2001-01-15,13.088300704956055,13.292274475097654,12.850332260131836,12.850332260131836,30073785.0,0.01583115448510153,-2.714292584399331,7.0001683218313415,36.61971163192066,40.50279280133168,0.3578664288186477,0.536950886528178,0.47968208143256774,-0.36360301019771946,7.067834037623869,0.44194221496581854,-0.22558720787695563,-0.46743922233581614,-1.0862297041351692,0.1513512594635369,-0.7768344632354935,-0.15804398143613874,-8.54422378540039,42.8571285444348,-12.744458073786106,0.3093952408996767,1,0.18697595596313477,-3.3542308807373047,0.8158941268920898,-3.4788818359375,1.7677707672119123,0,0.09870127523320682,-1.2857234458658096,12.884326934814453,4.599988778859371,12.986313819885256,1.599996072589752,13.122296333312988,0.09870127523320682 271,2001-01-16,12.986313819885256,13.088300704956055,12.95231819152832,13.088300704956055,39699916.0,-0.007792217444406724,1.6666666666666667,-0.42857314609982905,30.434763164335635,37.7997763614685,0.4186035932236134,0.6029131937313092,0.5695508868220234,-0.2550442936114923,7.317909081702625,0.13598251342773438,-0.20596016939058792,-0.5269316196441629,-1.1803845521040977,0.12652131281577184,-0.8536580858741303,-0.20020515341419554,-8.267272949218752,39.13040826756166,-12.832029488300734,0.32672646622996704,1,0.28896284103393377,-3.4222216606140154,0.9688744544982892,-3.3259015083313006,1.8697576522827113,1,0.11780104731266183,-2.714292584399331,13.088300704956055,-1.2857234458658096,12.884326934814453,4.599988778859371,12.986313819885256,0.11780104731266183 272,2001-01-17,13.088300704956055,13.190287590026855,12.986313819885256,13.088300704956055,52724386.0,0.007853412945760807,-1.0000000000000173,-0.0,38.09521689123087,36.90437372485732,0.24662252735272006,0.45744341984373094,0.46076493282716946,-0.3481711401123331,7.403211898668591,0.2039737701415998,-0.21111201935385182,-0.38245024681091344,-1.0300592285775725,0.2651587349557456,-0.706254737694243,-0.05864575592758392,-8.197795162200928,66.66661471686076,7.795383344277752,0.3238044908833292,1,0.18697595596313477,-3.745180130004883,0.8668875694274902,-3.4278883934020996,1.8017663955688477,2,0.10909089849241593,1.6666666666666667,12.986313819885256,-2.714292584399331,13.088300704956055,-1.2857234458658096,12.884326934814453,0.10909089849241593 273,2001-01-18,13.258278846740724,13.258278846740724,13.020310401916506,13.122296333312988,8072679.0,0.012987029074011502,2.4999859735741223,100.0,41.791055399845824,35.73974319475655,0.020138877558173007,0.2663124410170745,0.285822700904232,-0.506039626847782,7.507547636147689,0.23796844482421875,-0.22350416838979292,-0.19037499427795268,-0.8351695084243591,0.45441951986845375,-0.5127722513511568,0.13202226279525142,-8.199737925338747,93.74998904183627,27.309297983731966,0.3223972570732034,1,-0.016997814178468573,-3.9831495285034197,0.6969094276428205,-3.5978665351867694,1.3938188552856428,3,0.09230766132225598,-1.0000000000000173,13.088300704956055,1.6666666666666667,12.986313819885256,-2.714292584399331,13.088300704956055,0.09230766132225598 274,2001-01-19,13.122296333312988,13.42825698852539,12.95231819152832,13.292274475097654,28789221.0,-0.010256422798134546,1.1538461538461537,-1.2499999999999707,39.43662695273766,35.83309074517688,0.04344309473824559,0.3732369261705344,0.41625462585106554,-0.3586152504428206,7.569625023588211,0.4759387969970703,-0.27428057422365093,-0.2957614898681644,-0.9415740081946478,0.3500510284583189,-0.6186677490314061,0.027144769295077253,-7.899080740837097,47.0587361674461,-14.990900350696336,0.32290625916324184,1,0.033995628356933594,-3.8471670150756836,0.8328919410705566,-3.461884021759033,1.767770767211914,4,0.11917098633875312,2.4999859735741223,13.258278846740724,-1.0000000000000173,13.088300704956055,1.6666666666666667,12.986313819885256,0.11917098633875312 275,2001-01-22,13.360264778137207,13.462251663208008,13.190287590026855,13.190287590026855,28490991.0,0.018134664755291352,-2.200006732722152,-0.999994389429696,46.66666167948561,36.851611492590735,-0.22334166895868712,0.11153495297447336,0.1863458186578537,-0.5825562860591482,7.642780563098278,0.33995532989501953,-0.3037490595515244,-0.039095449447632546,-0.6677937198536394,0.5896028209583744,-0.3534445846506351,0.27525368575537,-7.808847529819336,79.99996259612794,21.20100870937042,0.31434913520300306,1,-0.28896188735961914,-4.085135459899902,0.6629147529602051,-3.699852466583252,1.7337751388549805,0,0.10432576240860247,1.1538461538461537,13.122296333312988,2.4999859735741223,13.258278846740724,-1.0000000000000173,13.088300704956055,0.10432576240860247 276,2001-01-23,13.530242919921875,13.666226387023926,13.394261360168455,13.394261360168455,49701273.0,0.012722662657316475,-3.000028053048236,0.7999988778796518,46.66666167948557,38.08199502781634,-0.42763096100129694,-0.07853440691123481,0.02437675086180846,-0.7406330593007571,7.767711345411876,0.30596160888671875,-0.36223624153515743,0.14108138084411692,-0.4711472247220403,0.7533099864102741,-0.1650329219389608,0.44719568362719464,-7.504175606710596,80.95224736737346,25.92733785062441,0.30611430278307855,1,-0.3569526672363281,-4.25511360168457,0.4929366111755371,-3.86983060836792,1.8357620239257795,1,0.09799000358625842,-2.200006732722152,13.360264778137207,1.1538461538461537,13.122296333312988,2.4999859735741223,13.258278846740724,0.09799000358625842 277,2001-01-24,13.530242919921875,13.530242919921875,13.530242919921875,13.530242919921875,0.0,0.0,1.0,0.0,47.94520232093511,39.82501228555337,-0.40641735466805784,-0.11382210903422774,0.03145500622157371,-0.7340389830250551,7.524954147156575,0.0,-0.3567906213357297,0.15977897644043004,-0.4074053939804738,0.7269633468613339,-0.12381320877002189,0.443371161650882,-6.892962880805584,80.95224736737346,30.000911468807146,0.2835921852104516,1,-0.32295703887939453,-4.25511360168457,0.4419431686401367,-3.86983060836792,1.325828552246092,2,0.09799000358625842,-3.000028053048236,13.530242919921875,-2.200006732722152,13.360264778137207,1.1538461538461537,13.122296333312988,0.09799000358625842 278,2001-01-25,13.836203575134276,13.904194831848145,13.734216690063475,13.870199203491213,32771311.0,0.022613094016361357,2.333333333333368,-100.0,49.33333233589705,41.88769245065266,-0.64720333203927,-0.42271340413155123,-0.26043832063981576,-1.0315594713130007,7.528681784565422,0.37395191192626953,-0.3472344484633858,0.4538412094116193,-0.14268703841161745,1.050369457234856,0.15557708550000093,0.7521053333232377,-6.636607828185373,92.85713570079581,46.12274626325194,0.29826412391161844,1,-0.45894002914428533,-4.561074256896971,0.13598251342773615,-4.1757912635803205,1.4618101119995117,3,0.07616710173913432,1.0,13.530242919921875,-3.000028053048236,13.530242919921875,-2.200006732722152,13.360264778137207,0.07616710173913432 279,2001-01-26,13.836203575134276,13.836203575134276,13.836203575134276,13.836203575134276,0.0,0.0,1.0,-0.0,60.655729411937834,44.55836109287679,-0.5565022453251185,-0.42862448619432136,-0.24827285122120735,-1.0208623803588512,7.532610868131771,0.0,-0.30409532478484813,0.4436425209045396,-0.1773458433987063,1.0646308852077855,0.13314833875291576,0.7541367030561634,-5.966147919695449,90.47617775379156,39.905519863119274,0.31049418215162294,1,-0.40794706344604315,-4.561074256896971,0.13598251342773615,-4.1757912635803205,1.7337751388549822,4,0.058968063201843446,2.333333333333368,13.836203575134276,1.0,13.530242919921875,-3.000028053048236,13.530242919921875,0.058968063201843446 280,2001-01-29,13.972186088562012,14.176159858703613,13.938190460205078,14.176159858703613,23608696.0,0.009828022021309168,1.3333333333333333,-100.0,61.90477250675607,48.055028797590175,-0.6190165307557258,-0.5668976041964804,-0.37464273445664453,-1.140363168113014,3.12181665817758,0.3399562835693377,-0.23195445913142976,0.562627220153809,-0.10299028696121937,1.2282447272688373,0.22981846659629568,0.8954359737113222,-5.498716515482254,73.91301166024303,21.09621280589699,0.3328087535575137,1,-0.4079470634460449,-4.612067699432373,-0.08498883247375488,-4.311773777008057,1.8697566986083984,0,0.06569344311226222,1.0,13.836203575134276,2.333333333333368,13.836203575134276,1.0,13.530242919921875,0.06569344311226222 281,2001-01-30,14.550110816955565,14.618102073669435,13.938190460205078,14.10816764831543,48980782.0,0.04136251297616611,1.3529378761351007,-2.166666666666658,79.99998396978623,52.71111402854077,-1.0636421801908558,-1.1220256553757366,-0.9371370228503704,-1.6971925992614274,3.33610154412404,0.6799116134643572,-0.12361675901250813,1.0895585536956762,0.25116921528402436,1.927947892107328,0.6703638844898503,1.5087532229015022,-5.392318409600945,93.74999452092231,34.29250698169571,0.41919466920582615,1,-0.7649006843566877,-4.969021320343016,-0.773399353027342,-4.8896985054016096,0.9858722686767596,1,0.037383158580673426,1.3333333333333333,13.972186088562012,1.0,13.836203575134276,2.333333333333368,13.836203575134276,0.037383158580673426 282,2001-01-31,14.754084587097168,14.822075843811035,14.380132675170898,14.550110816955565,45635613.0,0.01401870904680047,1.6,0.4615384615384674,86.11110028824321,57.63556346058493,-1.124755353837985,-1.310171637607887,-1.1186082549215364,-1.8737855069535883,3.6531907804052084,0.4419431686401367,-0.02845032594831487,1.2408391475677494,0.22527473965131328,2.2564035554841855,0.7330569436095313,1.7486213515259674,-4.831848826458474,93.74999452092263,28.783944654730476,0.5077822039582179,1,-0.8668875694274902,-5.071008205413818,-1.011368751525879,-5.093672275543213,0.883885383605957,2,0.04147464067581841,1.3529378761351007,14.550110816955565,1.3333333333333333,13.972186088562012,1.0,13.836203575134276,0.04147464067581841 283,2001-02-01,14.6860933303833,14.788080215454102,14.550110816955565,14.6860933303833,41235321.0,-0.00460830059042272,1.3333333333333508,0.0,87.32393364507583,62.956375315289165,-0.9308143838623,-1.221822907660263,-1.0273446225074636,-1.777987949226345,3.934904986115499,0.23796939849853693,0.1001098791478423,1.1201547145843502,-0.02277743755075967,2.26308686671946,0.5486886385167953,1.6916207906519052,-3.979883156437033,86.20688320909457,14.689961161265671,0.5714660760675548,2,-0.6799116134643555,-5.003016948699951,-0.9433774948120117,-5.025681018829346,1.257836341857912,3,0.01157408835425322,1.6,14.754084587097168,1.3529378761351007,14.550110816955565,1.3333333333333333,13.972186088562012,0.01157408835425322 284,2001-02-02,14.516115188598633,14.6860933303833,14.4821195602417,14.6860933303833,36477939.0,-0.011574088354253442,1.4,-100.0,79.99998396978626,66.66007779198924,-0.6060650766851463,-1.055067070610189,-0.8388772850623383,-1.5841665054940428,4.206847883564118,0.20397377014160156,0.20269968586786646,0.9178807735443115,-0.2955785430689364,2.1313400901575594,0.31115111523768846,1.5246104318509346,-3.151366507474002,65.38457803610406,-9.354538125028839,0.6067296583066236,2,-0.4079465866088867,-4.833038806915283,-0.7733993530273438,-4.855702877044678,1.2918329238891602,4,0.053864170156852964,1.3333333333333508,14.6860933303833,1.6,14.754084587097168,1.3529378761351007,14.550110816955565,0.053864170156852964 285,2001-02-05,14.448123931884766,14.550110816955565,14.414129257202148,14.414129257202148,28656542.0,-0.0046838465960417075,-7.000168321831237,-0.19999438942968553,81.15940497007483,70.49260482427692,-0.41072507938995706,-0.9529322520404087,-0.7539016382541206,-1.4930280792442083,4.68395139022529,0.1359815597534162,0.2920445761004,0.7971963882446289,-0.46933410298798606,2.063726879477244,0.16393114262832142,1.4304616338609364,-2.5302029047303094,57.69226204412718,-20.660861803666414,0.6332652456163079,2,-0.27196455001831055,-4.765047550201416,-0.7054080963134766,-4.7877116203308105,1.2578372955322266,0,0.07764709019616944,1.4,14.516115188598633,1.3333333333333508,14.6860933303833,1.6,14.754084587097168,0.07764709019616944 286,2001-02-06,14.278145790100098,14.550110816955565,14.24415111541748,14.550110816955565,37316416.0,-0.011764720636812442,1.2499929867871233,-8.000224429108403,74.64786729015162,73.45956759863431,-0.1380137567881068,-0.7575345002087204,-0.576235724595298,-1.2979421216195348,5.120528693989161,0.30595970153808416,0.40579092056051813,0.5864235401153568,-0.7067970446691891,1.8796441248999027,-0.06018675227691617,1.2330338325076298,-1.8955599922805888,5.882197631015284,-70.894426224308,0.6466102923922733,2,4.76837158203125e-07,-0.5269308090209961,-4.77354621887207,-4.617733478546143,1.4278154373168945,1,0.10952381493082863,-7.000168321831237,14.448123931884766,1.4,14.516115188598633,1.3333333333333508,14.6860933303833,0.10952381493082863 287,2001-02-07,14.312142372131348,14.414129257202148,14.21015453338623,14.34613800048828,38048599.0,0.0023810221951103827,1.400011221140629,0.12499999999999428,73.1343171095669,76.10412146237542,-0.055243416040443805,-0.7355313772293535,-0.5921274200900584,-1.3047498600777345,5.714741749441564,0.20397472381591797,0.49132806956385267,0.5609278202056878,-0.7314694714811232,1.8533251118924987,-0.0852708256377177,1.2071264660490932,-1.5392381669531954,17.647223840303365,-54.62849998893425,0.6461986458434057,2,0.016997337341308594,-0.5609273910522461,-4.80754280090332,-4.651730060577393,1.0538625717163068,2,0.08551065813068237,1.2499929867871233,14.278145790100098,-7.000168321831237,14.448123931884766,1.4,14.516115188598633,0.08551065813068237 288,2001-02-08,14.414129257202148,14.4821195602417,14.14216423034668,14.24415111541748,48142835.0,0.007125899283212167,1.2222298415627406,-5.000000000000261,78.78786977180695,78.1188037245831,-0.07446072491992872,-0.7642487401604541,-0.6755470176981895,-1.3727078805114594,6.213942660520979,0.33995532989501953,0.5750545919746912,0.5915239334106452,-0.6805511254763381,1.8635989922976286,-0.044513596032846436,1.227561462854137,-1.3133575898427345,50.000087665314865,-24.41346546226241,0.6360375294434919,2,-0.0339961051940918,-0.6629142761230469,-4.909529685974121,-4.753716945648193,0.5779247283935565,3,0.08490562916864874,1.400011221140629,14.312142372131348,1.2499929867871233,14.278145790100098,-7.000168321831237,14.448123931884766,0.08490562916864874 289,2001-02-09,14.414129257202148,14.414129257202148,14.312142372131348,14.34613800048828,41332304.0,0.0,2.0,0.40000000000001046,76.27118644067798,79.7150719394633,0.018035854785548366,-0.6785532042218598,-0.652213119451071,-1.3383335481196674,6.740121009138085,0.10198688507080078,0.6630854552701795,0.5150338172912594,-0.7022842451678013,1.7323518797503201,-0.09362521393827095,1.1236928485207898,-1.0379489216104751,66.6668225162067,-6.749268636587175,0.6086590312295307,2,-0.0339961051940918,-0.6629142761230469,-4.909529685974121,-4.753716945648193,0.5099334716796875,4,0.10613200337957873,1.2222298415627406,14.414129257202148,1.400011221140629,14.312142372131348,1.2499929867871233,14.278145790100098,0.10613200337957873 290,2001-02-12,14.380132675170898,14.380132675170898,14.21015453338623,14.278145790100098,14472113.0,-0.0023585595372861423,2.3333333333333335,1.499999999999961,72.72723563261188,78.90698879088836,0.12961563897117578,-0.5721478761205532,-0.5947965879918247,-1.2703541604049313,7.394318339012687,0.20397472381591797,0.7306770831134148,0.41644563674926793,-0.7559938117745819,1.5888850852731178,-0.169774087512657,1.0026653610111929,-0.772609058264127,58.33323592737125,-13.54590368437863,0.5862197242619247,2,0.10198736190795898,-0.6289176940917969,-4.875533103942871,-4.719720363616943,0.37395191192626953,0,0.09929083893517876,2.0,14.414129257202148,1.2222298415627406,14.414129257202148,1.400011221140629,14.312142372131348,0.09929083893517876 291,2001-02-13,14.516115188598633,14.550110816955565,14.34613800048828,14.34613800048828,43627338.0,0.009456276690862797,-1.400002244240667,1.66665731571616,74.5762357275242,77.6253371730307,-0.013070817422661918,-0.619402227379652,-0.7140637110145782,-1.3706753230583768,8.148385872066658,0.20397281646728516,0.7782369395558462,0.475938081741333,-0.6254793379187582,1.5773555014014242,-0.0747706280887126,1.0266467915713786,-0.7142632153871791,91.6666471854746,20.07038338721567,0.550708709830046,2,-0.05099296569824219,-0.7649002075195312,-5.0115156173706055,-4.855702877044678,-0.23796939849853516,1,0.08196724973310343,2.3333333333333335,14.380132675170898,2.0,14.414129257202148,1.2222298415627406,14.414129257202148,0.08196724973310343 292,2001-02-14,14.516115188598633,14.550110816955565,14.414129257202148,14.550110816955565,30579571.0,0.0,6.999943894297587,-0.2000011221203461,69.99996072602987,75.70045129313671,-0.05629688437806557,-0.5343455228528917,-0.7079631693163293,-1.337365997477109,8.883591669451468,0.1359815597534162,0.8169930521386668,0.40454735755920446,-0.619463049639247,1.428557764757656,-0.1074578460400204,0.9165525611584293,-0.5510273960912464,91.6666471854746,21.819559284066884,0.5120052035992254,2,-0.10198640823364258,-0.7649002075195312,-5.028513431549072,-4.855702877044678,-0.9178800582885724,2,0.08196724973310343,-1.400002244240667,14.516115188598633,2.3333333333333335,14.380132675170898,2.0,14.414129257202148,0.08196724973310343 293,2001-02-15,14.4821195602417,14.550110816955565,14.414129257202148,14.550110816955565,31141305.0,-0.0023419232980208537,2.9999719471485844,2.0000000000000524,68.62741323147773,74.43683232221353,-0.060656361715540896,-0.4257923295234214,-0.6736159934018424,-1.2693777503533585,9.617204249788614,0.1359815597534162,0.7559883580070021,0.30935969352722203,-0.6437686106904614,1.2624879977449055,-0.16720445858162059,0.7859238456360647,-0.3799136795257283,80.00000000000041,12.235153578910811,0.476564152108842,2,-0.13598203659057617,-0.7309045791625977,-5.0115156173706055,-4.821707248687744,-0.9178810119628924,3,0.06103287436132754,6.999943894297587,14.516115188598633,-1.400002244240667,14.516115188598633,2.3333333333333335,14.380132675170898,0.06103287436132754 294,2001-02-16,14.6860933303833,14.6860933303833,14.448123931884766,14.4821195602417,53548743.0,0.014084524664578657,1.3333333333333333,-3.000000000000078,69.81128380366826,73.1759299703906,-0.26595064946817004,-0.5339808879701522,-0.9000675569099812,-1.438370517679859,10.341051928037878,0.23796939849853516,0.659535263285786,0.435143613815308,-0.40502165663578893,1.2753088842664049,0.01506097858976041,0.8552262490408555,-0.46870825557211937,100.0,31.649128140724173,0.42008263522554823,2,-0.27196455001831055,-0.9008827209472656,-5.215489387512207,-4.952023506164551,-0.3399553298950213,4,0.02083335903765615,2.9999719471485844,14.4821195602417,6.999943894297587,14.516115188598633,-1.400002244240667,14.516115188598633,0.02083335903765615 295,2001-02-19,14.754084587097168,14.822075843811035,14.550110816955565,14.822075843811035,47452084.0,0.004629635341701466,7.000000000000052,-0.3333333333333333,57.89472518581301,71.3144697365752,-0.31958502372789077,-0.5187955635867869,-0.9792505022064475,-1.4738871512114873,11.1395594362562,0.2719650268554705,0.5627011012667325,0.4334438800811764,-0.32266908047784426,1.189556840640197,0.05538739980166696,0.8115003603606858,-0.43994898924601067,85.71425708886966,19.726221688255663,0.37805648027951017,2,-0.27196455001831055,-0.9178805351257324,-3.2494113445281982,-5.020014762878418,-0.1359825134277326,0,0.011520751476056912,1.3333333333333333,14.6860933303833,2.9999719471485844,14.4821195602417,6.999943894297587,14.516115188598633,0.011520751476056912 296,2001-02-20,14.856071472167967,15.094039916992188,14.4821195602417,14.4821195602417,39564546.0,0.0069124508856339695,-2.272722172208805,-5.499999999999974,54.28570741563912,69.22017977058321,-0.369867512172533,-0.5442666916128491,-1.078323377847445,-1.543019473576635,11.957272084651597,0.6119203567504883,0.5008407145646867,0.4691393375396711,-0.22514919921473542,1.1634278742940776,0.12199506916246783,0.8162836059168743,-0.46066543496322865,65.00004207939514,2.4194560313749847,0.3471442683772028,2,-0.23796939849853338,-0.8328924179077131,-3.3513982295989972,-5.122001647949217,-0.37395191192626775,1,-0.006864996931514877,7.000000000000052,14.754084587097168,1.3333333333333333,14.6860933303833,2.9999719471485844,14.4821195602417,-0.006864996931514877 297,2001-02-21,14.856071472167967,15.06004524230957,14.788080215454102,14.822075843811035,47143353.0,0.0,-4.333333333333333,0.0909090909090866,57.57574469568227,66.86327698434715,-0.3180427438889346,-0.46361592797956597,-1.0632938556242184,-1.5109170065966406,12.819174940649319,0.27196502685546875,0.44032035007875336,0.40284790992736674,-0.1932725226612959,0.9989683425160294,0.10478769363303542,0.7009081262216981,-0.37395191192626775,65.00004207939514,5.184623844324506,0.29806021629433155,2,-0.203974246978758,-0.8328924179077131,-3.436387062072752,-5.122001647949217,-0.7139072418212873,2,-0.03890164927858497,-2.272722172208805,14.856071472167967,7.000000000000052,14.754084587097168,1.3333333333333333,14.6860933303833,-0.03890164927858497 298,2001-02-22,14.890067100524902,14.890067100524902,14.6860933303833,14.856071472167967,38822788.0,0.002288332310505181,11.0,1.0000000000001046,68.96548054925442,66.05153188530008,-0.3100297676599659,-0.43701665862854,-1.0771712598572751,-1.5090296949445836,13.397085129888502,0.20397377014160156,0.41014619489797255,0.38415036201477015,-0.1669337664668582,0.9352344904963985,0.10860829777395509,0.6596924262555852,-0.4079475402832031,68.42115365307725,8.92560205690856,0.27554206424081423,2,-0.23796987533569336,-0.8668880462646484,-3.5808684825897217,-5.155997276306152,-0.4759378433227539,3,-0.086757968348531,-4.333333333333333,14.856071472167967,-2.272722172208805,14.856071472167967,7.000000000000052,14.754084587097168,-0.086757968348531 299,2001-02-23,14.652097702026367,14.95805835723877,14.584107398986815,14.890067100524902,27849084.0,-0.015981754608086818,-1.0000051005444737,-6.999999999999634,58.82351485148514,64.50667402073044,-0.038839007049034535,-0.14207259834432584,-0.8269138101600895,-1.2345684064244473,13.939326536705105,0.3739509582519549,0.38111444607070055,0.10538625717163086,-0.34932340050745303,0.5600959148507147,-0.1219685716679102,0.3327410860111719,0.4419422149658203,27.777821069282858,-30.626185055862194,0.22735482883954183,2,0.06799125671386719,-0.6289186477661133,-3.393892526626587,-4.918027877807617,-0.06799030303955256,4,-0.07424596640500902,11.0,14.890067100524902,-4.333333333333333,14.856071472167967,-2.272722172208805,14.856071472167967,-0.07424596640500902 300,2001-02-26,14.890067100524902,15.06004524230957,14.6860933303833,14.754084587097168,23486430.0,0.01624131938907447,-1.75,-0.5714285714285714,74.99996103776687,64.5537546107574,-0.220002964449872,-0.3243820777533646,-1.0517684760311248,-1.435920101345019,14.311156891050208,0.4079475402832031,0.335874099884407,0.29746160507202113,-0.09397369962832691,0.6888969097723692,0.10174395272184711,0.49317925742219515,0.19377416610717724,66.66677056627887,1.5522251784176149,0.19571765235017385,2,-0.13598251342773438,-0.7479033470153809,-3.674356460571289,-5.155997276306152,-0.5779247283935547,0,-0.03652966077079989,-1.0000051005444737,14.652097702026367,11.0,14.890067100524902,-4.333333333333333,14.856071472167967,-0.03652966077079989 301,2001-02-27,15.094039916992188,15.230023384094238,14.890067100524902,14.924062728881836,19134674.0,0.01369858275924729,-1.8571543073322432,1.249992986787107,78.04871206621567,65.44806031522249,-0.3725540521784936,-0.5117535935851407,-1.2410819289305888,-1.6071454894096657,14.469333203571349,0.33995628356933594,0.3111267347804052,0.4742379665374763,0.024058978157743383,0.9244169549172092,0.24914847234760984,0.6993274607273428,-0.5099325180053729,78.94718969070954,7.504966409317106,0.22508949418986668,2,-0.27196359634399414,-0.7818975448608398,-3.920823812484741,-5.3599700927734375,-1.019866943359375,1,-0.031531508193970215,-1.75,14.890067100524902,-1.0000051005444737,14.652097702026367,11.0,14.890067100524902,-0.031531508193970215 302,2001-02-28,15.366004943847654,15.535983085632324,15.06004524230957,15.094039916992188,38684505.0,0.01801804078637037,-1.8000100990832277,1.6000089769628585,80.43472162423569,66.75998346997338,-0.5713696828338719,-0.7752732010306627,-1.4982129356782448,-1.8439063528840496,14.633203641157511,0.4759378433227539,0.3107740216700545,0.7156069755554189,0.15690451596138466,1.274309435149453,0.43625574575840176,0.994958205352436,-0.7689792251586915,82.14282136108686,7.658323197175335,0.2793512297970174,2,-0.37395143508910955,-0.8328919410705549,-4.141795158386229,-5.6319351196289045,-0.951875686645506,2,-0.05752213323085331,-1.8571543073322432,15.094039916992188,-1.75,14.890067100524902,-1.0000051005444737,14.652097702026367,-0.05752213323085331 303,2001-03-01,14.856071472167967,15.467991828918455,14.822075843811035,15.433996200561525,28047022.0,-0.03318581983691593,1.0000000000000056,-2.1249964933935805,60.65571961115967,65.74269855969465,-0.0031432855751667432,-0.26556828840348423,-0.9713934313312027,-1.3046334359880536,14.633945439937293,0.6459159851074201,0.28176874440061894,0.19717459678649796,-0.36893639941208,0.7632855929850759,-0.08588090131279102,0.48023009488578694,-0.22148745880126874,28.57138563330436,-44.964522851878186,0.2830554980992891,3,0.15297985076904475,-0.22097158432006658,-3.6148638725280744,-5.122001647949217,-1.2238416671752912,3,-0.04805491432635833,-1.8000100990832277,15.366004943847654,-1.8571543073322432,15.094039916992188,-1.75,14.890067100524902,-0.04805491432635833 304,2001-03-02,15.298013687133787,15.40000057220459,14.890067100524902,14.992053985595705,41041399.0,0.029748255842318327,1.0,-0.529410988155067,68.49315279060865,66.92030162689416,-0.3901888525847461,-0.6808359729866513,-1.3920620014504461,-1.7149113019560875,14.706343944826052,0.5439291000366229,0.2843158435974473,0.6000218868255605,-0.02906321510109322,1.2291069887522141,0.28547933586223273,0.9145644377888882,-0.6273737108764639,71.99996858077078,-3.316089019153168,0.31454255096332695,3,-0.28896236419677557,-0.6119203567504865,-3.97181725502014,-5.563943862915037,-1.3258275985717756,4,-0.057777725135323865,1.0000000000000056,14.856071472167967,-1.8000100990832277,15.366004943847654,-1.8571543073322432,15.094039916992188,-0.057777725135323865 305,2001-03-05,15.569978713989258,15.84194278717041,15.332010269165039,15.332010269165039,27761058.0,0.017777799943021533,-3.2857154307332244,0.777777085112626,70.12987391504568,68.68076457127266,-0.597032622370488,-0.9111608134236402,-1.6391545096136504,-1.9538518517516685,15.065893298029842,0.5439291000366229,0.3022196364460612,0.8158941745758064,0.08827330318194981,1.543515045969663,0.4520837388788781,1.1797046102727347,-0.8647250133569351,73.33337697118407,0.08202463597308451,0.3638104356969282,3,-0.35695362091064453,-0.6799120903015137,-4.218285799026489,-5.835908889770508,-1.2918329238891602,0,-0.06331873235746055,1.0,15.298013687133787,1.0000000000000056,14.856071472167967,-1.8000100990832277,15.366004943847654,-0.06331873235746055 306,2001-03-06,15.84194278717041,15.87593936920166,15.501988410949707,15.637969970703125,36528769.0,0.017467209055128663,1.749983343677786,0.8571422846333878,72.94117375266131,70.38803446649257,-0.7984050116361736,-1.1172438713552406,-1.8825730003560608,-2.1897890925334824,15.650167379684667,0.3739509582519531,0.31188315971684943,1.009668397903443,0.1699381842062877,1.8493986116005985,0.5898032910548654,1.4295335047520208,-1.0684877413458018,96.77410013610171,24.78423273834956,0.41986510684857725,3,-0.6119194030761719,-0.934877872467041,-4.379764080047607,-6.10787296295166,-1.4278135299682617,1,-0.09656646508520217,-3.2857154307332244,15.569978713989258,1.0,15.298013687133787,1.0000000000000056,14.856071472167967,-0.09656646508520217 307,2001-03-07,15.535983085632324,15.84194278717041,15.433996200561525,15.84194278717041,20150923.0,-0.019313268937309114,1.6666687446621375,-1.5000023377485612,66.66667672146734,70.13261181896067,-0.43120291523844223,-0.7535298794473562,-1.5565141886935159,-1.8448734417853778,16.250520213641565,0.40794658660888494,0.34499218041072055,0.6425166606903083,-0.21578358864216973,1.5008169100227864,0.2133665360240684,1.0716667853565482,-0.6743292939375518,67.74190629253178,-3.1011097104882026,0.42915012466623903,3,-0.30595970153808594,-0.5269312858581543,-3.8528332710266113,-5.801913261413574,-0.9858722686767596,2,-0.09409189646655791,1.749983343677786,15.84194278717041,-3.2857154307332244,15.569978713989258,1.0,15.298013687133787,-0.09409189646655791 308,2001-03-08,15.637969970703125,15.773951530456545,15.501988410949707,15.501988410949707,43834320.0,0.0065645594816023944,-3.000000000000026,-0.4444427127815424,65.55556421385657,70.8806173036686,-0.46482423237723935,-0.8001528585290583,-1.6269389622964905,-1.9156008524565653,16.883316860739,0.2719631195068377,0.3836351101947404,0.6833115100860603,-0.20507660628186208,1.5716996264539826,0.2391174519020982,1.1275055682700224,-0.6951733328078014,75.86204561591546,8.347506876427204,0.4441940581839613,3,-0.35695362091064453,-0.6289181709289551,-3.8528332710266113,-5.903900146484375,-1.0878658294677734,3,-0.07826084305020242,1.6666687446621375,15.535983085632324,1.749983343677786,15.84194278717041,-3.2857154307332244,15.569978713989258,-0.07826084305020242 309,2001-03-09,15.943929672241213,15.977926254272461,15.705961227416992,15.705961227416992,9161512.0,0.019565180270283644,-1.2857234458657947,1.750005259946572,68.04123949859925,70.10742602153886,-0.635048953431248,-1.0388919280919744,-1.8982264491772405,-2.1882045864985162,17.652709583785455,0.33995628356933594,0.43054025144100194,0.9127811908721934,-0.04069776979917883,1.8662601515435657,0.4360417105365073,1.3895206712078796,-0.9264816158413822,94.73668668757374,28.30467195728376,0.47673948033568636,3,-0.5439286231994647,-0.8838844299316424,-4.099300622940065,-6.209859848022463,-1.3938255310058612,4,-0.14498934169744015,-3.000000000000026,15.637969970703125,1.6666687446621375,15.535983085632324,1.749983343677786,15.84194278717041,-0.14498934169744015 310,2001-03-12,15.807948112487793,16.113908767700195,15.501988410949707,15.501988410949707,18116748.0,-0.008528735546931565,-3.0000062339864475,1.2857154307332148,64.28572859842234,68.5782056362285,-0.3969132232494097,-0.833174716864864,-1.728437926414557,-2.019861962269033,18.422214847729187,0.6119203567504883,0.4644140174923095,0.7054088592529304,-0.256605841470563,1.6674235599764238,0.2244015088911837,1.186416209614677,-0.6944522363007,54.99999999999988,-11.133422407621971,0.4810073503617467,3,-0.33995580673217773,-0.6799116134643555,-3.912325620651245,-6.073878288269043,-1.3598241806030273,0,-0.11612905171896315,-1.2857234458657947,15.943929672241213,-3.000000000000026,15.637969970703125,1.6666687446621375,15.535983085632324,-0.11612905171896315 311,2001-03-13,15.705961227416992,15.909934997558596,15.433996200561525,15.773951530456545,29321437.0,-0.006451620687585313,1.7999921452235654,-0.22221979789416518,62.37624779881901,66.57170854451553,-0.22238295822372756,-0.6719271025473201,-1.5898443033532335,-1.895549148907925,18.990731989012737,0.4759387969970703,0.5307909649142886,0.5439296722412106,-0.41253658341307897,1.5003959278955001,0.0656965444140667,1.0221628000683545,-0.4724158042483264,39.999999999999844,-25.19132041441769,0.47823312782714433,3,-0.23796892166137695,-0.5779247283935547,-3.77634334564209,-5.971891403198242,-1.2918319702148438,1,-0.09090914058952593,-3.0000062339864475,15.807948112487793,-1.2857234458657947,15.943929672241213,-3.000000000000026,15.637969970703125,-0.09090914058952593 312,2001-03-14,15.705961227416992,15.705961227416992,15.705961227416992,15.705961227416992,0.0,0.0,1.0,-0.0,62.000009537988255,66.72107409194093,-0.1889600582865274,-0.609463849855187,-1.5579625556488423,-1.875167816399646,19.589972503045992,0.0,0.560950448782922,0.4844373703002933,-0.45064454813792665,1.4195192887385115,0.016896411081184226,0.9519783295194024,-0.36677220290454216,39.999999999999844,-23.759017639954713,0.46754095921910943,3,-0.20397329330444336,-0.5779247283935547,-1.6912806034088135,-5.971891403198242,-1.3598232269287127,2,-0.08225106069660781,1.7999921452235654,15.705961227416992,-3.0000062339864475,15.807948112487793,-1.2857234458657947,15.943929672241213,-0.08225106069660781 313,2001-03-15,15.366004943847654,15.501988410949707,14.754084587097168,14.890067100524902,37634104.0,-0.02164504793096622,-1.0000025502624859,100.0,60.19418057464329,65.79896606794478,0.25807670112439673,-0.2106963751459947,-1.1872256167493287,-1.5198569937367594,19.745624714547514,0.9518766403198242,0.5610893163483883,0.10028681755065705,-0.7688797310852227,0.969453366186535,-0.3342964567672819,0.534870091868596,0.7479038238525408,44.999961427301905,-22.34750554185556,0.4345832743179392,3,0.06799173355102717,-0.23796844482421697,-1.3258275985717756,-5.6319351196289045,-0.8498897552490217,3,-0.05309734897741025,1.0,15.705961227416992,1.7999921452235654,15.705961227416992,-3.0000062339864475,15.807948112487793,-0.05309734897741025 314,2001-03-16,14.992053985595705,15.332010269165039,14.822075843811035,15.230023384094238,12126823.0,-0.024336251330029368,1.3076923076923077,-0.5000010018895619,51.401872099178334,63.718076977292846,0.65270170411757,0.19747637697087406,-0.7938763542329497,-1.1309416808954609,19.74527193166556,0.5439291000366193,0.5216127503294139,-0.288962173461913,-1.1253247724598179,0.5474004255359901,-0.7071434729608654,0.12921912603703944,1.0946582984924316,17.5000122731313,-47.870854430789095,0.4181812994989518,3,0.44194269180297674,0.169977664947508,-0.9263799190521258,-5.257984161376955,-0.5779247283935565,4,-0.029478938962264722,-1.0000025502624859,15.366004943847654,1.0,15.705961227416992,1.7999921452235654,15.705961227416992,-0.029478938962264722 315,2001-03-19,14.924062728881836,15.264018058776855,14.822075843811035,15.264018058776855,9956394.0,-0.004535152873595183,1.6000016831758161,1.4285674210212147,47.57282452444879,60.899371507491466,0.6922297311376653,0.2939245641075612,-0.6915336599449482,-1.0460582613342453,19.57966170824315,0.4419422149658203,0.551569274083537,-0.36545233726501536,-1.1825010219077896,0.45159634737776067,-0.7739766795864025,0.043072005056371765,1.1359970012664817,14.705894486537485,-46.92568137683307,0.4085243423213879,3,0.5099339485168457,0.23796892166137695,-0.8583886623382568,-5.189992904663086,-0.5099334716796875,0,-0.025057425343219752,1.3076923076923077,14.992053985595705,-1.0000025502624859,15.366004943847654,1.0,15.705961227416992,-0.025057425343219752 316,2001-03-20,14.754084587097168,15.264018058776855,14.34613800048828,15.264018058776855,48019775.0,-0.011389535468496637,2.599999251922566,1.5000014026465134,40.99999635312217,58.04751813323089,0.7729512314661022,0.4805061467819911,-0.4906628552411352,-0.8600048787309316,19.37406466358885,0.917880058288576,0.5163688901574464,-0.5303311347961426,-1.3599465193171305,0.2992842497248436,-0.9451388270566365,-0.11552344253564861,1.279855640190128,29.999971947109174,-27.83757792641275,0.4148076922604933,3,0.4759387969970703,0.4759387969970703,-0.6374170780181885,-5.020014762878418,-0.37395191192626953,1,-0.020737352656902464,1.6000016831758161,14.924062728881836,1.3076923076923077,14.992053985595705,-1.0000025502624859,15.366004943847654,-0.020737352656902464 317,2001-03-21,14.278145790100098,14.720088958740234,14.176159858703613,14.720088958740234,65261248.0,-0.032258104132959264,1.4615341457151427,0.8666682875011221,41.41412681667321,55.365136200210515,1.1752971777045875,0.9601559362675172,0.022234547161506413,-0.38036582612423153,19.252143837239444,0.5779247283935547,0.43698314724928267,-0.97737364768982,-1.9043544269454706,-0.05039286843416946,-1.4408640373176453,-0.5138832580619948,1.6882823481152371,7.692241294978104,-51.62290587296095,0.463490389627825,3,0.8668885231018066,0.8668885231018066,-0.16997718811035156,-4.544075965881348,0.20397377014160156,2,0.00952388840267604,2.599999251922566,14.754084587097168,1.6000016831758161,14.924062728881836,1.3076923076923077,14.992053985595705,0.00952388840267604 318,2001-03-22,13.59823513031006,14.34613800048828,13.394261360168455,14.278145790100098,41099421.0,-0.04761897446526009,1.3333309955957124,1.5384572226382156,26.415090344905238,50.74000851646673,1.7158878075535924,1.6214564459878016,0.7363489910070182,0.30475714022224665,19.685773701376704,0.9518766403198242,0.29438711171387943,-1.592692708969114,-2.77245520579123,-0.41293021214699976,-2.1825739573801712,-1.002811460558057,2.2607769111345704,10.526326150648071,-45.23514263178629,0.5898812484110573,3,1.1558499336242658,1.1558499336242658,0.48443675041198553,-3.8641653060913104,1.2238407135009748,3,0.05499999544140599,1.4615341457151427,14.278145790100098,2.599999251922566,14.754084587097168,1.6000016831758161,14.924062728881836,0.05499999544140599 319,2001-03-23,13.564238548278807,13.836203575134276,13.530242919921875,13.530242919921875,19208007.0,-0.0025000731128318465,-16.999999999999897,-0.050000140264648864,20.20199787648056,45.84181621402875,1.538629708037064,1.6546071762390202,0.8081473669269297,0.3470781210054117,20.334517414403965,0.30596065521240057,0.17913471654669877,-1.5722963333129893,-2.9417254201214913,-0.20286724650448917,-2.2570108767172403,-0.8875817899087384,2.097593438663729,9.090871996172556,-42.611772976447654,0.6847145434042504,3,1.0878596305847186,1.1898465156555194,0.4844377040863055,-3.830168724060057,1.4618101119995135,4,0.0701754570985933,1.3333309955957124,13.59823513031006,1.4615341457151427,14.278145790100098,2.599999251922566,14.754084587097168,0.0701754570985933 320,2001-03-26,14.34613800048828,14.516115188598633,13.59823513031006,13.59823513031006,24470249.0,0.0576441832268344,-1.4545434838880862,21.999971947149472,30.70176755329372,42.3224295200815,0.5895651311363963,0.8747156782069165,0.06733914934766538,-0.42512257863744907,20.384917211751137,0.951876640319826,0.07153943243884697,-0.7632004261016867,-2.174212308799783,0.6478114565964095,-1.468706367450734,-0.0576944847526395,1.1342883363123306,50.90911780277484,4.704976397277015,0.705505941349048,3,0.20397329330444514,0.4079470634460467,-0.24646830558776678,-4.6120681762695295,0.6799106597900408,0,0.004739342163832205,-16.999999999999897,13.564238548278807,1.3333309955957124,13.59823513031006,1.4615341457151427,14.278145790100098,0.004739342163832205 321,2001-03-27,14.618102073669435,14.720088958740234,14.176159858703613,14.278145790100098,20490409.0,0.018957302179297253,-1.000003506618743,0.4545460341505695,38.05309492848505,39.66166123013671,0.16434256369884537,0.5958150869391403,-0.15623838551424107,-0.6900504838134456,20.073100751584303,0.5439291000366211,-0.0783997946313697,-0.46743946075439347,-1.895488354270645,0.96060943276186,-1.181463907512521,0.24658498600373413,0.6954310650006015,92.30768124146289,46.81089114323454,0.7140244467581267,3,-0.16997718811035334,0.1359829902648908,-0.4589400291442889,-4.884032249450685,0.2039737701415998,1,-0.01395344042881519,-1.4545434838880862,14.34613800048828,-16.999999999999897,13.564238548278807,1.3333309955957124,13.59823513031006,-0.01395344042881519 322,2001-03-28,14.4821195602417,14.618102073669435,14.380132675170898,14.618102073669435,22650689.0,-0.00930233711205719,2.4999999999999347,-0.40000000000000313,35.08771325422586,36.87205375009032,0.12121347045491682,0.6979691371065684,0.024260317993821445,-0.5455798637069798,19.34018514508423,0.23796939849853693,-0.2196557641629262,-0.559227705001831,-2.005324665216815,0.8868692552131527,-1.282276185109323,0.16382077510566084,0.6778718361482117,82.05125623007977,38.72677167425911,0.7230484801074919,3,-0.11898374557495117,0.27196550369262695,-0.16147899627685547,-4.663061141967773,0.5439291000366211,2,-0.0070422623322893285,-1.000003506618743,14.618102073669435,-1.4545434838880862,14.34613800048828,-16.999999999999897,13.564238548278807,-0.0070422623322893285 323,2001-03-29,14.14216423034668,14.618102073669435,14.074172973632812,14.448123931884766,77493129.0,-0.02347414192245112,-1.4615394574998462,2.2499929867870776,26.956530223935246,34.155904652841095,0.3009595653192143,1.0347502096355434,0.40021961281613017,-0.19902707785668383,19.223514966395985,0.5439291000366229,-0.3684724313953698,-0.8634876728057854,-2.363094836830985,0.6361194912194161,-1.6132912548183853,-0.11368409079318553,0.8765687631455155,51.428612649121064,14.00400819947751,0.7498035820126006,3,0.18697547912597656,0.6119208335876465,0.19547390937805176,-4.323105812072754,0.9858713150024396,3,0.024038423282168653,2.4999999999999347,14.4821195602417,-1.000003506618743,14.618102073669435,-1.4545434838880862,14.34613800048828,0.024038423282168653 324,2001-03-30,14.414129257202148,14.414129257202148,14.074172973632812,14.074172973632812,22479711.0,0.01923079257359195,1.0,-1.111114574436915,32.773116573381046,32.511492658278016,-0.06884501805854981,0.7306314061475305,0.17254492556258327,-0.46220337823604574,19.100539786278013,0.33995628356933594,-0.5226445454809507,-0.5473284244537346,-2.0626719751514244,0.9680151262439551,-1.3050001998025795,0.21034335089511025,0.47464600562414816,72.7273113676298,35.97572101425194,0.7576717753488447,3,-0.08498954772949219,0.33995580673217773,-0.07649111747741699,-4.595070838928223,0.7139062881469709,4,0.028301854335394783,-1.4615394574998462,14.14216423034668,2.4999999999999347,14.4821195602417,-1.000003506618743,14.618102073669435,0.028301854335394783 325,2001-04-02,14.584107398986815,14.822075843811035,13.700221061706545,13.700221061706545,41550803.0,0.011792466874107843,-1.5384593805498852,2.5999999999999894,36.36364690190743,31.99634271925415,-0.32644640619894005,0.5091095899132352,0.042073847147669596,-0.6168870367439414,18.095464851087726,1.1218547821044904,-0.6535657943451874,-0.32805671691894744,-1.8240698142860605,1.1679563804481656,-1.0760632656025049,0.41994983176461,-1.1898460388183594,78.78794576444066,40.69380496720741,0.7480065486835566,4,-0.47593879699706854,0.16997766494751154,-0.2124733924865705,-4.765048980712889,0.4759378433227557,0,0.03030293518835503,1.0,14.414129257202148,-1.4615394574998462,14.14216423034668,2.4999999999999347,14.4821195602417,0.03030293518835503 326,2001-04-03,14.312142372131348,14.822075843811035,14.312142372131348,14.618102073669435,47334495.0,-0.01864804059755898,-2.333337489324298,-0.34615276719801985,34.10853505489557,31.18461030127886,-0.13830809275215827,0.6962885304482,0.3457204881397775,-0.33213934386807864,16.99222112119329,0.5099334716796875,-0.734508511237177,-0.5235317230224616,-1.9751576999743286,0.9280942539294053,-1.249344711498395,0.2022812654534718,-0.8893247222900413,54.54550091384359,16.002891072759432,0.7258129884759339,4,-0.20397377014160156,0.4419426918029785,0.13598179817199707,-4.493083953857422,0.4419422149658203,1,0.04988116171462176,-1.5384593805498852,14.584107398986815,1.0,14.414129257202148,-1.4615394574998462,14.14216423034668,0.04988116171462176 327,2001-04-04,14.074172973632812,14.312142372131348,13.42825698852539,13.42825698852539,45767851.0,-0.016627098327494982,-1.7368431931869859,-2.111114574436903,34.92064375563008,32.12967179135939,0.0756392938070185,0.8633942718436529,0.6132594818257786,-0.0831841008960712,16.44617151858665,0.883885383605957,-0.8069422789201326,-0.6884106159210202,-2.1387747971434976,0.7619535653014555,-1.413592706532258,0.03677147469021769,0.7479028701782227,46.34145840816955,8.259756082378608,0.725182090611238,4,0.05099344253540039,0.6799120903015137,0.492936372756958,-4.187122821807861,0.8158941268920898,2,0.053140093672244815,-2.333337489324298,14.312142372131348,-1.5384593805498852,14.584107398986815,1.0,14.414129257202148,0.053140093672244815 328,2001-04-05,14.414129257202148,14.4821195602417,13.768213272094727,13.768213272094727,38316251.0,0.02415461883310832,-1.2105236736887488,1.0,43.20000664291971,34.685006098741525,-0.15244231190648527,0.4501281325786408,0.29756924069556057,-0.4084377405629205,15.756265904614663,0.7139062881469727,-0.8372222367450952,-0.2872622966766354,-1.6844114261281824,1.1098868327749116,-0.9858368614024098,0.411312268049139,0.4079465866088867,70.73173568703922,28.805394433530935,0.6985745647257738,4,-0.28896284103393555,0.33995580673217773,0.34845399856567383,-4.374099254608154,0.4079465866088867,3,0.042452748421859754,-1.7368431931869859,14.074172973632812,-2.333337489324298,14.312142372131348,-1.5384593805498852,14.584107398986815,0.042452748421859754 329,2001-04-06,13.632229804992676,14.448123931884766,13.462251663208008,14.380132675170898,33672707.0,-0.054245347620897055,1.2307694797593063,-1.1578949699686398,36.98630347553896,35.38328786787988,0.7153417848626518,1.1067022009091154,1.0951493086238866,0.38268128601572116,14.8763963088021,0.9858722686767578,-0.8563922781383351,-0.9535767555236809,-2.2994578078294854,0.39230429678212353,-1.626517281676584,-0.2806362293707778,1.1619696617126465,14.634097945638974,-29.46579715429966,0.6729405261529025,4,0.4929366111755371,1.1218552589416504,1.1898458003997803,-3.5921998023986816,1.0198678970336914,4,0.10972568404096439,-1.2105236736887488,14.414129257202148,-1.7368431931869859,14.074172973632812,-2.333337489324298,14.312142372131348,0.10972568404096439 330,2001-04-09,13.972186088562012,14.04017734527588,13.122296333312988,13.258278846740724,42929306.0,0.02493768726263923,1.1600001795384467,-0.9545453965849411,42.38411100463821,35.86451187634134,0.3539876039236223,0.6557860977931078,0.7707634692791085,0.05184375194441415,14.596907764854874,0.9178810119628924,-0.7443783087019042,-0.521832370758057,-1.7630990483403473,0.7194343068242333,-1.142465709549203,0.09880096803308902,0.7946945285797113,50.0,3.9465086243392165,0.6206333387911454,4,0.0,0.6459164619445801,0.8753862380981445,-3.9321560859680176,0.7479028701782227,0,0.08272502595233222,1.2307694797593063,13.632229804992676,-1.2105236736887488,14.414129257202148,-1.7368431931869859,14.074172973632812,0.08272502595233222 331,2001-04-10,14.278145790100098,14.278145790100098,14.006181716918945,14.006181716918945,24527653.0,0.021897768867289225,1.0,0.38095155399646896,50.0,37.5214326258718,-0.005885041344203756,0.2502013996723278,0.4656194274638725,-0.24366828203769053,14.302797360790015,0.30595970153808594,-0.594016882195378,-0.14448189735412598,-1.2489600521197275,0.9599962574114755,-0.6967209747369267,0.4077571800286748,0.4229514556884766,84.99997896033182,32.68565751303677,0.5522390773828003,4,-0.30595970153808594,0.33995676040649414,0.773400068283081,-4.0851359367370605,0.5099344253540039,1,0.05476197425800278,1.1600001795384467,13.972186088562012,1.2307694797593063,13.632229804992676,-1.2105236736887488,14.414129257202148,0.05476197425800278 332,2001-04-11,14.414129257202148,14.4821195602417,14.074172973632812,14.14216423034668,25395472.0,0.00952388840267604,1.0000046754971221,1.000003506618743,59.23076043312746,41.107458204670934,-0.17045202398624149,0.013149024718627444,0.3254728866816041,-0.36613603978380027,13.85623581195472,0.4079465866088867,-0.5236274829879015,0.05609316825866628,-0.8688907837777631,0.9810771202950956,-0.4063988077595475,0.5185851442768801,0.2238159520874028,95.00006311900458,35.85489244198619,0.46249197601821446,4,-0.4419431686401367,0.20397329330444336,0.6544148921966553,-4.204121112823486,0.8158941268920898,2,0.023584867585751512,1.0,14.278145790100098,1.1600001795384467,13.972186088562012,1.2307694797593063,13.632229804992676,0.023584867585751512 333,2001-04-12,14.550110816955565,14.550110816955565,14.14216423034668,14.414129257202148,13278884.0,0.0094339073368217,5.000028053048445,0.4999964933935469,60.90225199154279,44.2329176955778,-0.2709769744966781,-0.19720198091636654,0.18901443406131868,-0.48713113664034147,14.70386150820498,0.40794658660888494,-0.5051093236906734,0.2328694343566884,-0.5686665985349801,1.034405467248357,-0.16789858208914588,0.6336374508025227,0.027208437294923726,100.0,33.097175380256274,0.40076801644583443,4,-0.5779247283935529,0.06799173355102717,0.5694267749786395,-4.3401026725769025,1.2238407135009801,3,0.023364515078000636,1.0000046754971221,14.414129257202148,1.0,14.278145790100098,1.1600001795384467,13.972186088562012,0.023364515078000636 334,2001-04-13,14.550104141235352,4.850037097930908,4.850037097930908,4.850037097930908,0.0,-4.588088913237698e-07,-1.0,71.3336945163313,52.72716793490931,46.05108669924467,-0.27899295730673757,-0.24454043574644757,0.19401404876779083,-0.4736143310726497,17.22940730382591,9.700073719024656,-0.4616392370180744,0.2549602508544915,-0.4906616498096543,1.0005821515186373,-0.11785069947758231,0.6277712011865653,6.675720213067393e-06,99.99993117866516,29.790374902356334,0.37281095033207295,4,-4.71404767036438,-4.0681312084198,0.5949299335479736,-4.3400959968566895,1.5638046264648438,4,0.018692079447384158,5.000028053048445,14.550110816955565,1.0000046754971221,14.414129257202148,1.0,14.278145790100098,0.018692079447384158 335,2001-04-16,14.550104141235352,4.850037097930908,4.850037097930908,4.850037097930908,0.0,0.0,-1.0,1.0,49.01951293165919,47.70786201888507,-0.3177370002421789,-0.2887998641301124,0.20130182810925845,-0.4605098569725037,19.89143673246469,9.700067043304443,-0.3491979445435227,0.27365818023681676,-0.42268499920595204,0.9700013596795856,-0.07451340948456675,0.6218297699582003,6.675720213067393e-06,99.99993117866516,31.23955995362384,0.34817158972138396,4,-4.850030183792114,-4.0681312084198,0.6799190044403076,-4.289102554321289,1.4278221130371094,0,0.007009816548457781,-1.0,14.550104141235352,5.000028053048445,14.550110816955565,1.0000046754971221,14.414129257202148,0.007009816548457781 336,2001-04-17,14.448123931884766,14.618102073669435,14.074172973632812,14.278145790100098,24811278.0,-0.007008898930253804,1.1333295929531157,0.01752339865547598,49.50495022004836,49.32834051493155,-0.21728963986997663,-0.22231493439944927,0.3150147980048743,-0.3496848370320542,19.898163597261803,0.5439291000366229,-0.28062488227685733,0.1869760036468513,-0.4779180891168835,0.8518700964105861,-0.1454710427350161,0.5194230500287187,-9.598086833953857,98.25985860856932,29.8926526053111,0.332447046381867,4,-4.714054346084595,-4.068137884140015,0.8498904705047607,-4.119131088256836,1.2918329238891602,1,0.01882355301889982,-1.0,14.550104141235352,-1.0,14.550104141235352,5.000028053048445,14.550110816955565,0.01882355301889982 337,2001-04-18,14.414129257202148,14.618102073669435,14.24415111541748,14.618102073669435,18380385.0,-0.0023528781205701677,2.666674459161824,-1.199994389429696,54.3478287384564,50.56698741443562,-0.14527848070953553,-0.18720865768342776,0.35949313711957487,-0.30206790035799713,19.63367224137729,0.3739509582519549,-0.2414133951919304,0.1461821556091305,-0.5222156961071622,0.8145800073254232,-0.18801677024901586,0.48038108146727687,-9.56409215927124,97.91184009346881,26.270066936611627,0.33419892585814676,4,-4.6800596714019775,-4.136130094528198,0.8838851451873779,-4.085136413574219,1.3258275985717773,2,0.025943360960573036,1.1333295929531157,14.448123931884766,-1.0,14.550104141235352,-1.0,14.550104141235352,0.025943360960573036 338,2001-04-19,14.34613800048828,14.618102073669435,14.278145790100098,14.414129257202148,33889927.0,-0.0047169867496433815,-2.3333021637897353,0.3333348918323799,48.83720854372982,51.88375464423461,-0.09828137420362815,-0.0635729262511564,0.4341062992182625,-0.22125428008070713,18.286726206627687,0.3399562835693377,-0.16532745185637232,0.04079575538635005,-0.5488912759463478,0.6304827867190479,-0.25404776027999887,0.335639271052699,-9.3007396030426,97.21578353689652,24.64921540428496,0.2948435156663489,4,-4.612068414688109,-4.170125246047972,0.9688742160797137,0.05099344253540217,1.1558504104614276,3,0.061611381653785546,2.666674459161824,14.414129257202148,1.1333295929531157,14.448123931884766,-1.0,14.550104141235352,0.061611381653785546 339,2001-04-20,14.516115188598633,14.584107398986815,14.278145790100098,14.278145790100098,10669119.0,0.011848288933549167,-1.5714365865290056,-3.4999999999999085,48.83719185461827,52.600763627565726,-0.1449356667754529,-0.16715144598699183,0.27286269561353116,-0.3751192673880226,16.866989534456117,0.305961608886717,-0.06929054635632248,0.16317911148071218,-0.31839907547621316,0.6447572984376375,-0.0776099819977496,0.40396820495917396,-9.27926271762848,98.95591516514159,26.05368415078547,0.2407890934784625,4,-4.782045602798462,-4.425091505050659,0.7649013996124268,-0.11898374557495117,1.223841667175293,4,0.08665103063151847,-2.3333021637897353,14.34613800048828,2.666674459161824,14.414129257202148,1.1333295929531157,14.448123931884766,0.08665103063151847 340,2001-04-23,14.414129257202148,14.618102073669435,14.312142372131348,14.618102073669435,8005347.0,-0.007025704196435889,2.0000046754970873,-0.85713884959264,51.85185441727393,52.80652522948505,0.029427131235809867,-0.06304284812087602,0.38367317280475177,-0.2574506041594624,16.78450661631658,0.3059597015380877,-0.042199513990544446,0.057793617248535156,-0.4245418445508662,0.5401290790479365,-0.18337411365116552,0.29896134814823583,-8.989651794178009,62.50010958164338,-12.19850388304058,0.24116773089970067,4,-4.6800596714019775,-4.357101678848267,0.8838849067687988,-0.016997814178466797,1.2918319702148438,0,0.11792453641615142,-1.5714365865290056,14.516115188598633,-2.3333021637897353,14.34613800048828,2.666674459161824,14.414129257202148,0.11792453641615142 341,2001-04-24,14.414129257202148,14.550110816955565,14.278145790100098,14.414129257202148,9115359.0,0.0,1.0000140265241702,-0.0,56.75676700251794,52.53163707052843,0.05670840260582466,-0.08338255835732156,0.38829586807869276,-0.24595114894001568,17.063309065907813,0.271965026855467,0.09313371525088421,0.06799225807190012,-0.39943379687389147,0.5354183130176917,-0.16572076940099656,0.3017052855447968,-8.805779301965103,45.45466137571513,-31.474729163257095,0.23371302747289593,4,-4.6800596714019775,-4.357101678848267,0.8838849067687988,-0.016997814178466797,1.1898450851440447,1,0.10849056291686487,2.0000046754970873,14.414129257202148,-1.5714365865290056,14.516115188598633,-2.3333021637897353,14.34613800048828,0.10849056291686487 342,2001-04-25,14.380132675170898,14.414129257202148,14.10816764831543,14.414129257202148,25956147.0,-0.0023585595372861423,16.99955116696589,-100.0,49.23074665566418,51.234803144319706,0.0954086690779441,-0.060521293631698114,0.4266154120929695,-0.2059641879535974,17.326810234726356,0.30596160888671875,0.17907139358709045,0.0390950202941891,-0.4242925491792988,0.502482589767677,-0.19259876444255397,0.27078880503093217,-8.591587677565204,53.333333333333144,-23.372905431994,0.2316937847367436,4,-4.6460630893707275,-4.544076204299927,0.8498907089233398,0.016998767852783203,1.6317882537841797,2,0.09456270058974736,1.0000140265241702,14.414129257202148,2.0000046754970873,14.414129257202148,-1.5714365865290056,14.516115188598633,0.09456270058974736 343,2001-04-26,14.4821195602417,14.516115188598633,14.24415111541748,14.34613800048828,33812402.0,0.007092207518147209,1.6666697836647482,-3.9998597396768925,77.77779855770669,54.01820654685275,-0.01926270942866104,-0.14306894251896907,0.3313216640162935,-0.3040208960670263,17.155308056401143,0.27196407318115234,0.20044660137019754,0.12408413887023961,-0.33349143361634326,0.5816597113568225,-0.10470364737305182,0.35287192511353105,-8.51698342111473,73.33333333333307,-10.760936568648845,0.22878778624329144,4,-4.748049974441528,-4.6460630893707275,0.6629147529602051,-0.08498811721801758,1.9717435836792028,3,0.08685450291305519,16.99955116696589,14.380132675170898,1.0000140265241702,14.414129257202148,2.0000046754970873,14.414129257202148,0.08685450291305519 344,2001-04-27,14.822075843811035,14.924062728881836,14.312142372131348,14.34613800048828,54174986.0,0.02347420777429776,-1.2500004383265744,3.5000175331551637,77.77779855770669,57.21357161641359,-0.3537871945328561,-0.47526283756512555,-0.00442885316457442,-0.6505149631537321,17.047999300775103,0.6119203567504883,0.17044138448386015,0.44364309310913086,-0.05864622295680455,0.9459324091750663,0.19249843507616227,0.6947877511420995,-8.683880385993218,87.5,-0.8694999275256805,0.2511446580329678,4,-0.32295799255371094,-4.935025930404663,-0.06799077987670898,-0.4249444007873535,1.6317873001098668,4,0.045871615710465496,1.6666697836647482,14.4821195602417,16.99955116696589,14.380132675170898,1.0000140265241702,14.414129257202148,0.045871615710465496 345,2001-04-30,15.02604866027832,15.162032127380373,14.822075843811035,14.822075843811035,23717592.0,0.013761420371658284,-2.3333489183237583,0.4285702835547827,76.19049527408693,60.17863217797343,-0.539926452297399,-0.6792546540879218,-0.20393090427237226,-0.8544777114919277,17.770777427487193,0.3399562835693377,0.12417860610397469,0.6255188465118415,0.051385568865539355,1.1996521241581437,0.33845220768868955,0.9125854853349935,-8.536418511617942,87.09668370047865,-1.6288524621557485,0.2870666388231515,4,-0.3909487724304199,-5.020014047622681,-0.32295703887939453,-0.6289172172546387,1.6317901611328125,0,0.04751137252622084,-1.2500004383265744,14.822075843811035,1.6666697836647482,14.4821195602417,16.99955116696589,14.380132675170898,0.04751137252622084 346,2001-05-01,15.02604866027832,5.008681774139403,5.008681774139403,5.008681774139403,0.0,0.0,-1.0,49.111283844754794,73.68420664086781,62.327118611574704,-0.502131138479335,-0.6566975135210953,-0.2026558065701103,-0.8479537973300193,19.391227938658666,10.017366886138916,0.1263163589634999,0.5898235321044929,-0.046566984459394334,1.2262140486683801,0.27162827382255017,0.9080187903864356,0.13598346710205256,98.66070348829588,10.285654945351553,0.3181952582819432,5,-4.940691709518433,-5.020014047622681,-0.3739504814147949,-0.5949215888977051,1.223840713500973,1,0.045248926215448515,-2.3333489183237583,15.02604866027832,-1.2500004383265744,14.822075843811035,1.6666697836647482,14.4821195602417,0.045248926215448515 347,2001-05-02,14.822075843811035,15.12803554534912,14.720088958740234,15.02604866027832,30821764.0,-0.013574614396564044,1.0000000000000087,-0.020361919333265453,60.000028052930325,63.567431890374756,-0.2617292117172436,-0.4151033710292342,0.0002482154035714501,-0.6326059808201094,18.873027547071064,0.40794658660888494,0.14146175325653232,0.34845557212829625,-0.2862507092927906,0.9831618535493831,0.031102431417753706,0.6658087128388388,-9.81339406967163,96.65178220250398,9.344564569923236,0.317353140710543,5,-4.7367188930511475,-4.8160412311553955,-0.22097086906433105,-0.33995532989501953,1.1558504104614258,2,0.05275229372555401,-1.0,15.02604866027832,-2.3333489183237583,15.02604866027832,-1.2500004383265744,14.822075843811035,0.05275229372555401 348,2001-05-03,15.02604866027832,15.06004524230957,14.788080215454102,14.890067100524902,19505045.0,0.013761420371658284,1.6666541987909278,-0.6666651081676259,65.21768562280832,65.38748675350698,-0.4013169548140585,-0.6017333655961767,-0.20354119822088101,-0.8217309710050351,18.654447294350092,0.27196502685546875,0.1691101851668293,0.5218324184417718,-0.15817733046472426,1.2018421673482678,0.18182754398852374,0.8618372928950198,-10.017366886138916,98.66070348829588,12.423704645335746,0.34000487445324784,5,-4.940691709518433,-5.020014047622681,-0.4674382209777832,-0.4929351806640625,0.8838863372802752,3,0.06561087954432976,1.0000000000000087,14.822075843811035,-1.0,15.02604866027832,-2.3333489183237583,15.02604866027832,0.06561087954432976 349,2001-05-04,15.12803554534912,15.094039916992188,15.06004524230957,15.094039916992188,24848253.0,0.0067873389323171995,-2.9999438942968553,0.25000175331550656,67.34722970462427,67.10919511876813,-0.45524895695200485,-0.6175759050393115,-0.2964841638717157,-0.9108403092365993,18.024016995930094,0.06799125671386719,0.18590377055401142,0.5490290164947496,-0.05156392125199716,1.1496219542414963,0.2487325476213762,0.8493254853681229,-9.916966695785522,99.66516882754468,14.542468970755607,0.300296468873373,5,-5.042678594589232,-5.12200093269348,-0.5864231586456281,-0.5949220657348615,0.6119213104248065,4,0.08764043385523301,1.6666541987909278,15.02604866027832,1.0000000000000087,14.822075843811035,-1.0,15.02604866027832,0.08764043385523301 350,2001-05-07,15.12803554534912,5.042677879333496,5.042677879333496,5.042677879333496,0.0,0.0,-1.0,296.6663113305622,71.73916623011816,68.77390614405704,-0.38367973457562243,-0.5549976711928526,-0.29492541711766584,-0.8989176535062278,17.429598197318892,10.085357666015623,0.2329816772240214,0.4912365436553934,-0.08546621312981273,1.0679393004405995,0.20288516526279032,0.7795879220479964,0.0,100.0,15.855850766445641,0.2883513783926034,5,-5.042678594589232,-5.12200093269348,-0.5864231586456281,-0.5949220657348615,0.6799125671386737,0,0.08764043385523301,-2.9999438942968553,15.12803554534912,1.6666541987909278,15.02604866027832,1.0000000000000087,14.822075843811035,0.08764043385523301 351,2001-05-08,15.06004524230957,15.298013687133787,14.95805835723877,15.230023384094238,24903717.0,-0.004494324648810832,1.2222298415627548,-0.01685395277129725,70.2127964359641,71.10524500853481,-0.2396305642423453,-0.4484164951789502,-0.23270994216786,-0.8198218271297435,16.769826441444245,0.33995532989501775,0.2700688861246938,0.3841512680053718,-0.196179082079027,0.9644816180897706,0.0939860929631724,0.6743164430475712,-10.017367362976074,97.67956457707395,14.645861191100039,0.2901651750421998,5,-4.906697511672975,-4.986019849777222,-0.6289184093475342,-0.5269317626953125,0.4419431686401367,1,0.10609487245182603,-1.0,15.12803554534912,-2.9999438942968553,15.12803554534912,1.6666541987909278,15.02604866027832,0.10609487245182603 352,2001-05-09,14.754084587097168,15.02604866027832,14.516115188598633,15.02604866027832,30944736.0,-0.020316051531693913,2.7500061365828,1.5999943894296855,61.11111399721451,69.2533911684801,0.1396379933913039,-0.12193295048085595,0.055033943886869,-0.5060504891597688,16.435762561420525,0.5439300537109375,0.30051840978203437,0.06119284629821742,-0.5066350132417679,0.6290207058382027,-0.22272108347177522,0.34510677606821005,-9.711406707763672,94.69613564849917,12.900501256402293,0.28391392976999263,5,-4.600736856460573,-4.680059194564819,-0.32295775413513184,-0.10198640823364258,0.30596065521240234,2,0.10138241907534162,1.2222298415627548,15.06004524230957,-1.0,15.12803554534912,-2.9999438942968553,15.12803554534912,0.10138241907534162 353,2001-05-10,14.890067100524902,15.02604866027832,14.652097702026367,14.822075843811035,20733219.0,0.00921660118084544,1.2000067327221517,-0.25000087665468573,60.377380461518044,67.3200113800147,0.07555363427474937,-0.24363207680066878,-0.08152160530364938,-0.6295525997769165,16.213799265524393,0.3739509582519531,0.3232174046264653,0.180177545547485,-0.39000220217089954,0.7503572932658695,-0.10491232831170727,0.46526741940667726,-9.6422825050354,96.02210406119907,15.719781260036484,0.2850898738591919,5,-4.736719369888307,-4.816041707992554,-0.4504413604736328,-0.13598203659057617,0.06799125671386719,3,0.07305938558928382,2.7500061365828,14.754084587097168,1.2222298415627548,15.06004524230957,-1.0,15.12803554534912,0.07305938558928382 354,2001-05-11,14.822075843811035,15.02604866027832,14.720088958740234,14.95805835723877,20453610.0,-0.004566215602310519,1.2500087665775983,-2.0,61.5384532387879,65.69200670942593,0.16041415290025185,-0.16255494666050296,-0.02915256170840408,-0.5498924158329501,11.303540372125614,0.30595970153808594,0.3745279110813886,0.09858770370483327,-0.4685109959514726,0.6656864033611392,-0.18496164612331967,0.3821370535329862,-9.373286666488646,95.35911985484911,12.275978077433336,0.28354934982815283,5,-4.66872811317444,-4.7480504512786865,-0.3824501037597656,-0.06799077987670898,0.13598251342773438,4,0.07339452079526332,1.2000067327221517,14.890067100524902,2.7500061365828,14.754084587097168,1.2222298415627548,15.06004524230957,0.07339452079526332 355,2001-05-14,14.652097702026367,14.924062728881836,14.652097702026367,14.924062728881836,15525205.0,-0.011467903927616319,1.0,2.0,56.14033533542402,63.74268767548774,0.30370700464964884,0.016291345775716337,0.11413852282922221,-0.3691152961664983,6.1226224104750715,0.27196502685546875,0.3630658735661285,-0.07649011611938406,-0.6388383676942162,0.4858581354554481,-0.35766424190680013,0.20468400966803202,-9.00632403450775,17.391325559838062,-67.54128440587897,0.2811741257874165,5,-4.481751918792725,-4.5780723094940186,-0.21247196197509766,0.10198736190795898,0.5439291000366211,0,0.07424596640500902,1.2500087665775983,14.822075843811035,1.2000067327221517,14.890067100524902,2.7500061365828,14.754084587097168,0.07424596640500902 356,2001-05-15,14.720088958740234,14.788080215454102,14.618102073669435,14.618102073669435,66498864.0,0.004640376968306992,-2.3333333333334147,-0.37499999999999345,58.62070633347555,63.58942970665943,0.20981558591320137,-0.03191667095818751,0.010932487569617066,-0.42580257580135594,6.274289281447788,0.1699781417846662,0.3282190653798942,-0.022097110748291016,-0.5688257322699268,0.5246315107733448,-0.29546142150910804,0.251267200012526,-8.881270490829316,40.0000748077441,-46.908398544002495,0.2733643107608175,5,-4.549743175506592,-4.646063566207886,-0.4249446392059326,-0.10198640823364258,-0.033995628356933594,1,0.07390302849369856,1.0,14.652097702026367,1.2500087665775983,14.822075843811035,1.2000067327221517,14.890067100524902,0.07390302849369856 357,2001-05-16,14.788080215454102,14.788080215454102,14.618102073669435,14.720088958740234,23745390.0,0.004618943330060299,3.9999999999999476,0.6666666666666783,57.8947523838819,62.77577045788983,0.1525356784826073,-0.07426355021016384,-0.08234603107785432,-0.48469379565683646,6.434152418587883,0.1699781417846662,0.28415062383492007,0.027196598052977805,-0.4974237491143896,0.5518169452203452,-0.2351135755307059,0.2895067716366615,-8.760077843158726,41.66676407262875,-45.01905058067253,0.26231017358368325,5,-4.617734432220459,-4.714054822921753,-0.4929358959197998,-0.16997766494750977,-0.033995628356933594,2,0.04827592122130531,-2.3333333333334147,14.720088958740234,1.0,14.652097702026367,1.2500087665775983,14.822075843811035,0.04827592122130531 358,2001-05-17,15.230023384094238,15.467991828918455,14.95805835723877,14.95805835723877,69580970.0,0.02988509408937956,-2.749992986787094,4.0,60.00001870193604,61.95941367981335,-0.28768393895798106,-0.4707274564613737,-0.5482502571358836,-0.9099893600437383,6.659104013386166,0.6799116134643537,0.25726810748148665,0.42494549751281774,-0.10148067395332916,0.9513716689789646,0.16173241177974518,0.6881585832458903,-9.016620785502093,72.00008079230328,-13.980346741355604,0.26321308573307334,5,-4.974688529968262,-5.071008920669556,-0.9348790645599365,-0.6119208335876465,-0.4760065078735334,3,-0.011160727564094697,3.9999999999999476,14.788080215454102,-2.3333333333334147,14.720088958740234,1.0,14.652097702026367,-0.011160727564094697 359,2001-05-18,15.773951530456545,15.909934997558596,15.298013687133787,15.501988410949707,76386074.0,0.035714202969009845,1.2499999999999984,0.9999929867871135,65.7142971644522,61.28998378362825,-0.8161839678421092,-0.9650696114751103,-1.1201764981483233,-1.434480774776814,6.933541859339503,0.6799116134643572,0.2811978411523661,0.905981826782229,0.24226810832145773,1.5696955452430004,0.5741249675518443,1.2378386860126138,-9.190365362651347,89.47360261629946,3.4842417402752517,0.33185685923038544,5,-0.5609264373779315,-5.393965482711794,-1.478807210922243,-1.155848979949953,-0.5439281463623065,4,-0.05172408268419226,-2.749992986787094,15.230023384094238,3.9999999999999476,14.788080215454102,-2.3333333333334147,14.720088958740234,-0.05172408268419226 360,2001-05-21,16.113908767700195,16.317882537841793,15.705961227416992,15.773951530456545,57684073.0,0.02155181195956235,-1.5714337240034557,1.2500122732086227,70.00002805289095,61.266342852175676,-1.1192941423755691,-1.234444983271752,-1.4803749945095586,-1.752827120102804,7.243247424920615,0.6119213104248011,0.28871625239248644,1.160950088500977,0.32815125558012603,1.9937489214218278,0.7445506720405515,1.5773495049614024,-8.970741670109794,87.99999326731202,3.4642032104546985,0.41639941646042505,5,-0.6969099044799822,-5.5299489498138445,-5.954894065856934,-5.6319358348846436,-1.0198688507080078,0,-0.07172998352691995,1.2499999999999984,15.773951530456545,-2.749992986787094,15.230023384094238,3.9999999999999476,14.788080215454102,-0.07172998352691995 361,2001-05-22,15.977926254272461,16.113908767700195,15.87593936920166,15.977926254272461,38834392.0,-0.008438828554143685,-1.3333333333333333,0.0,71.79487732798461,62.453427666705686,-0.9380653900919587,-1.0280061923918904,-1.3633433546470375,-1.5941766086344984,7.586424290253898,0.23796939849853516,0.2810688458373356,0.9467777252197269,0.036910257938149726,1.856645192501304,0.49184399157893743,1.4017114588605164,-8.100781921461948,79.99998877885322,-2.8791502593090144,0.4549337336407887,5,-0.5099339485168457,-5.314644098281862,-5.886902809143066,-5.495953321456909,-0.6799125671386737,1,-0.0489362286298195,-1.5714337240034557,16.113908767700195,1.2499999999999984,15.773951530456545,-2.749992986787094,15.230023384094238,-0.0489362286298195 362,2001-05-23,15.739956855773926,16.045917510986328,15.603974342346193,15.977926254272461,20472847.0,-0.014893634800379862,1.3636363636363542,-100.0,63.291148679863845,62.77717969096633,-0.6096550871641853,-0.719845606053104,-1.1474807808756502,-1.3374069288147794,8.00533278631042,0.44194316864013494,0.2622833540948051,0.6408171176910393,-0.26744447805962324,1.5490787134417001,0.18668631981570805,1.0949479155663706,-7.18755346656091,57.499970193824446,-22.4169833072771,0.4541307978753305,5,-0.27196455001831055,-5.076674699783327,-5.682929039001465,-5.257983922958374,-0.23796844482421875,2,-0.06695466417393858,-1.3333333333333333,15.977926254272461,-1.5714337240034557,16.113908767700195,1.2499999999999984,15.773951530456545,-0.06695466417393858 363,2001-05-24,15.739956855773926,5.24665117263794,5.24665117263794,5.24665117263794,0.0,0.0,-1.0,-44.09518933671036,61.84211400539653,62.81091977614507,-0.5324085071069362,-0.6543276369813249,-1.159083916592488,-1.31733015681667,8.85811652778777,10.493305683135986,0.2516310242799449,0.5779252529144294,-0.32461919653593796,1.4804697023647968,0.12665302818924573,1.0291974776396131,0.5779256820678675,94.77993311670598,16.643831201588668,0.4512722247251835,5,-4.957690000534059,-5.076674699783327,-5.733922481536865,-5.257983922958374,-0.1359825134277326,3,-0.0626350045117886,1.3636363636363542,15.739956855773926,-1.3333333333333333,15.977926254272461,-1.5714337240034557,16.113908767700195,-0.0626350045117886 364,2001-05-25,15.501988410949707,15.773951530456545,15.366004943847654,15.773951530456545,18682718.0,-0.01511874822813919,2.000014026524144,-0.0259177734566444,56.62652964243059,62.86494136581247,-0.20992810801905648,-0.3824168417434315,-0.9236676516409812,-1.064264584314495,9.039892347042358,0.40794658660889027,0.275908225365896,0.3059611797332771,-0.5938835382941612,1.2058058977607171,-0.14396117928044205,0.7558835387469962,0.5944694995880084,92.63050242580616,16.54704226815126,0.4499223590137197,5,-4.719721555709841,-4.838706254959108,-5.546947240829468,-5.020015478134155,0.5439291000366211,4,-0.04825003831125807,-1.0,15.739956855773926,1.3636363636363542,15.739956855773926,-1.3333333333333333,15.977926254272461,-0.04825003831125807 365,2001-05-28,15.739956855773926,15.773951530456545,15.467991828918455,15.467991828918455,11503757.0,0.01535083361668188,-1.2499929867871036,-1.0000070132620786,61.36363129209327,63.16971080565888,-0.30995026380738366,-0.5946466138909514,-1.1592837858688512,-1.277999487214272,9.107609141077486,0.3059597015380895,0.3024667231317206,0.5082342147827141,-0.4194290555660487,1.4358974851314752,0.044402579608332715,0.9720658499570956,0.13950492000579473,96.55891186295077,22.2485476138624,0.4638316351743807,5,-4.957690000534059,-5.076674699783327,-5.8274102210998535,-5.257983922958374,0.10198593139648438,0,-0.03239738687673899,2.000014026524144,15.501988410949707,-1.0,15.739956855773926,1.3636363636363542,15.739956855773926,-0.03239738687673899 366,2001-05-29,15.705961227416992,16.079912185668945,15.671964645385742,15.87593936920166,23608254.0,-0.0021598298310749886,-2.4285439484472873,-0.6249999999999959,67.50000087665254,64.23696063818895,-0.13566903383237872,-0.5345063429302286,-1.1178026376150711,-1.2208075874297588,6.738949318920406,0.4079475402832031,0.3363745015601989,0.44024295806884695,-0.5053442808631523,1.3858301970008462,-0.03255066139715268,0.9130365775348466,-10.459310054779053,96.54812195697917,23.791279947519683,0.4727936194659997,5,-4.923694372177126,-5.042679071426393,-5.810412645339966,-5.22398829460144,0.06799030303955256,1,-0.03896108627573902,-1.2499929867871036,15.739956855773926,2.000014026524144,15.501988410949707,-1.0,15.739956855773926,-0.03896108627573902 367,2001-05-30,15.603974342346193,15.87593936920166,15.501988410949707,15.87593936920166,10301219.0,-0.006493514379289689,1.749992986787107,1.5999999999999897,63.29113564455938,64.60264029848044,0.10529652082808916,-0.3909840696758078,-0.9940177165722783,-1.0905538692523695,6.826766785727481,0.3739509582519531,0.39803432179133047,0.29916114807129013,-0.6337655012290941,1.2320877973716744,-0.167302176578902,0.7656244727214823,-10.140657949447633,95.60669827164449,24.72728332194319,0.4664633246501919,5,-4.821707487106327,-4.940692186355594,-5.708425760269167,-5.122001409530641,0.271965026855467,2,-0.019607867104862287,-2.4285439484472873,15.705961227416992,-1.2499929867871036,15.739956855773926,2.000014026524144,15.501988410949707,-0.019607867104862287 368,2001-05-31,16.011920928955078,16.079912185668945,15.501988410949707,15.603974342346193,24390297.0,0.026143761689084277,1.1249967125506926,-1.4999964933935568,69.66291461930501,65.04137557124186,-0.20123613620459224,-0.7602637090068107,-1.3530575577448047,-1.4654032097667287,6.933957437912941,0.5779237747192383,0.4669997388114968,0.6578141212463375,-0.31636484298358525,1.631993085476262,0.17072463913137526,1.1449036033612998,-10.336272620201111,90.47617775379184,21.755844815938744,0.48708948211496217,5,-5.229654073715212,-5.348638772964479,-6.226857900619507,-5.529947996139526,-0.4419422149658203,3,-0.03184705447072478,1.749992986787107,15.603974342346193,-2.4285439484472873,15.705961227416992,-1.2499929867871036,15.739956855773926,-0.03184705447072478 369,2001-06-01,16.453863143920902,16.453863143920902,15.87593936920166,15.977926254272461,20701407.0,0.027600824218825704,1.4285731460998152,1.1666647185474337,77.31958375292174,65.85465953791196,-0.5996499629262217,-1.1571110931752102,-1.7388532898494198,-1.8697138566768352,7.065779122239829,0.5779237747192418,0.5541528004280547,1.0334649562835736,-0.05022580854894443,2.1171557211160934,0.4916195738673146,1.5753103386998326,-10.570129557628634,100.0,23.76297186205288,0.5418453824162598,6,-5.603605985641481,-5.722590684890749,-6.668800115585331,-5.97189021110535,-0.645915031433109,4,-0.05165284250517854,1.1249967125506926,16.011920928955078,1.749992986787107,15.603974342346193,-2.4285439484472873,15.705961227416992,-0.05165284250517854 370,2001-06-04,16.453863143920902,5.484621047973633,5.484621047973633,5.484621047973633,0.0,0.0,-1.0,23.047682023660506,76.84210060062726,66.41546212376113,-0.6105634641982025,-1.1095792816870222,-1.7067560009877774,-1.8349571250330552,6.1207979433590065,10.96924209594727,0.611569856251819,0.967173576354984,-0.20019096876132636,2.1345381214712926,0.3834913037968306,1.5508558489131392,0.0,100.0,18.3869663129599,0.5836822725581546,6,-5.603605985641481,-5.722590684890749,-4.260779261589054,-5.97189021110535,-0.3739509582519567,0,-0.024793304123554405,1.4285731460998152,16.453863143920902,1.1249967125506926,16.011920928955078,1.749992986787107,15.603974342346193,-0.024793304123554405 371,2001-06-05,16.657838821411133,16.69183349609375,16.487859725952152,16.487859725952152,69532479.0,0.012396825943310041,-1.3999865347068519,0.0154959744686264,77.7777872231904,68.02508862857519,-0.7911487468900322,-1.2519003220254987,-1.8843699541908059,-2.0010086652996897,6.258505713458177,0.237970352172848,0.6174810273458426,1.0912595748901364,-0.16822510578912286,2.3507442555693956,0.46151723455050586,1.7210019152297669,-11.1732177734375,99.69667145295958,12.492418401873564,0.6297423403396301,6,-5.688596487045288,-5.807581186294556,-4.337271571159363,-6.175865888595581,-0.5439300537109375,1,-0.048979705169917453,-1.0,16.453863143920902,1.4285731460998152,16.453863143920902,1.1249967125506926,16.011920928955078,-0.048979705169917453 372,2001-06-06,16.249889373779293,16.657838821411133,16.21589469909668,16.657838821411133,32198501.0,-0.024489938461133565,1.166661211971031,-2.3999977557845367,65.30608389236284,68.40997417157145,-0.33889715106149687,-0.7653848450908463,-1.4498718753085207,-1.5587507130110723,6.473053210431459,0.4419441223144531,0.567198465857313,0.6085198879241904,-0.6252016066681279,1.842241382516507,-0.0083408593719696,1.2253806352203487,-10.76526832580566,96.05660975590243,6.6428959072090095,0.6168607472961586,6,-5.161662101745602,-5.38263368606567,-6.20419359207153,-5.767916440963742,-0.2379684448242152,2,-0.029288682056550996,-1.3999865347068519,16.657838821411133,-1.0,16.453863143920902,1.4285731460998152,16.453863143920902,-0.029288682056550996 373,2001-06-07,15.977926254272461,16.317882537841793,15.909934997558596,16.249889373779293,17928517.0,-0.016736305906529414,-1.0000093509942358,0.6666588742443154,53.333349957250526,68.04406531766256,-0.033110059945906656,-0.4297782582898222,-1.1430135313938603,-1.2564263006739083,6.680153702640731,0.4079475402831978,0.5138248490304882,0.28216381072997976,-0.9072163690085695,1.4715439904685308,-0.31252627913929487,0.8768539005992544,-10.269160957336425,93.62993032276248,4.049311509790897,0.5946900898692754,6,-4.8896989822387695,-5.110670566558838,-5.932230472564697,-5.495953321456909,0.03399467468261719,3,-0.006382986343019925,1.166661211971031,16.249889373779293,-1.3999865347068519,16.657838821411133,-1.0,16.453863143920902,-0.006382986343019925 374,2001-06-08,15.909934997558596,16.147903442382812,15.705961227416992,15.977926254272461,17900852.0,-0.004255324228679802,1.1666721214133093,0.2500017533155164,46.34146091140359,66.3749352753637,0.110448801164031,-0.29102983022813866,-1.0489652377581802,-1.155989630113698,6.885223870032313,0.4419422149658203,0.5031558657540529,0.15977959632873784,-0.9587569934978912,1.2783161861553687,-0.39948869858457847,0.7190478912420524,-9.981508336639406,93.02325620974278,3.108746349121134,0.5592682949133152,6,-4.821707725524904,-5.0426793098449725,-5.864239215850832,-5.427962064743044,0.27196311950683416,4,-0.02136754698378751,-1.0000093509942358,15.977926254272461,1.166661211971031,16.249889373779293,-1.3999865347068519,16.657838821411133,-0.02136754698378751 375,2001-06-11,15.739956855773926,15.807948112487793,15.705961227416992,15.739956855773926,12296831.0,-0.010683773491893755,-2.0,-0.0,45.783129679632836,63.96194958680595,0.31338245613415694,-0.03728488163824295,-0.8598477221787455,-0.9580247743851178,7.116569125510167,0.20397377014160334,0.49540332163495115,-0.06459150314331019,-1.0569879552084416,0.9278049489218212,-0.5607897291758768,0.4316067228892564,-9.596262058151245,3.4482791977263623,-84.09671369033498,0.49619822603256575,6,-4.651729583740234,-4.872701168060303,-5.694261074066162,-5.257983922958374,0.30596065521240234,0,0.004319659662149977,1.1666721214133093,15.909934997558596,-1.0000093509942358,15.977926254272461,1.166661211971031,16.249889373779293,0.004319659662149977 376,2001-06-12,15.807948112487793,15.84194278717041,15.637969970703125,15.637969970703125,13095817.0,0.004319659662149977,-1.399988778859371,100.0,51.282052204236415,62.627606982325624,0.2920964860811246,-0.020656801217381116,-0.8987473412504343,-1.0000638909360937,7.363536564006329,0.20397281646728516,0.5241772448210558,-0.05099320411682129,-0.9023485819037482,0.8003621736701039,-0.476670893010283,0.3746844847766422,-9.45329054089569,16.666666666666664,-71.59391452554337,0.42567768889346264,6,-4.719720840454102,-4.838705778121948,-5.762252330780029,-5.325975179672241,0.0,1,0.017204261504774943,-2.0,15.739956855773926,1.1666721214133093,15.909934997558596,-1.0000093509942358,15.977926254272461,0.017204261504774943 377,2001-06-13,15.501988410949707,15.943929672241213,15.332010269165039,15.84194278717041,25021394.0,-0.019354801733969973,1.2500008766546775,-1.999988778859371,45.977023724996656,59.995841327402474,0.6504722194907728,0.3599860880175676,-0.5589798352928579,-0.6696677187209303,7.601063362363836,0.6119194030761737,0.5109378090827441,-0.39264831542968714,-1.1031732562757348,0.3178766254163605,-0.7479107858527101,-0.0373858450066642,-8.940587320867571,17.241395988631876,-67.29486736067643,0.35526247042302345,6,-4.413761138916016,-4.532746076583862,-5.388301849365234,-5.020015478134155,0.5099325180053711,2,0.039473668830655395,-1.399988778859371,15.807948112487793,-2.0,15.739956855773926,1.1666721214133093,15.909934997558596,0.039473668830655395 378,2001-06-14,15.06004524230957,15.40000057220459,14.95805835723877,15.40000057220459,31653798.0,-0.028508805252878022,1.6000016831758161,1.0000028053008965,43.01074847164654,56.1837485183719,1.054035374716051,0.8311557805276131,-0.09862672062156363,-0.21049519277784512,7.660870098270378,0.5439300537109375,0.4720533936705671,-0.8260925769805905,-1.5732139941593957,-0.07897115980178526,-1.199653285569994,-0.452531868391187,-8.296035504107202,8.571442311622796,-71.84522071540036,0.37356070858940277,6,-3.971817970275879,-4.090802907943726,-4.946358680725098,-4.5780723094940186,1.053863525390625,3,0.06320536700456358,1.2500008766546775,15.501988410949707,-1.399988778859371,15.807948112487793,-2.0,15.739956855773926,0.06320536700456358 379,2001-06-15,14.95805835723877,15.094039916992188,14.448123931884766,15.094039916992188,68578134.0,-0.006772017177231304,8.50005259946559,0.39999831682418385,37.07866337260943,51.765588826369914,1.0298260128225998,0.9158395108744202,0.046171400019328956,-0.0916970833271904,7.576535441384589,0.6459159851074219,0.45207744780846326,-0.8872848033905036,-1.7416070768618184,-0.03296252991918891,-1.3144459401261628,-0.4601236666548463,-7.995492143878574,34.09095256129233,-42.454505438575815,0.4271611367356575,6,0.6119203567504883,-3.988816022872925,-4.844371795654297,-4.476085424423218,1.2918310165405238,4,0.0704545032882764,1.6000016831758161,15.06004524230957,1.2500008766546775,15.501988410949707,-1.399988778859371,15.807948112487793,0.0704545032882764 380,2001-06-18,14.95805835723877,15.162032127380373,14.890067100524902,14.95805835723877,15067778.0,0.0,-3.000000000000026,-0.0,37.500011954343954,47.290280463164756,0.8887993004363945,0.8693797337379614,0.07890582667934254,-0.07688644109265219,7.3918670928650645,0.2719650268554705,0.36898402349308057,-0.8294922828674309,-1.7602772856266284,0.1012927198917648,-1.294884784247028,-0.3640997814878322,-7.800906798223903,34.09095256129233,-38.275071200839214,0.4653925013795982,6,0.5949230194091797,-3.988816022872925,-4.844371795654297,-4.476085424423218,0.8838844299316406,0,0.08181808966097504,8.50005259946559,14.95805835723877,1.6000016831758161,15.06004524230957,1.2500008766546775,15.501988410949707,0.08181808966097504 381,2001-06-19,15.196026802062988,15.298013687133787,14.95805835723877,14.95805835723877,31989048.0,0.015909046424401607,-1.857146292199658,100.0,43.478256892315365,44.864966352048356,0.4712201978778303,0.600624183252414,-0.13275156911645958,-0.3077379183082112,7.208514330784899,0.33995532989501775,0.21189922317678977,-0.5524288654327396,-1.5146962169797042,0.40983848611422324,-1.0335625412062228,-0.07129518965925818,-7.848181604306545,49.999999999999936,-18.623757020999328,0.4811336757734818,6,0.1869764328002912,-4.2267844676971436,-5.073841214179993,-4.7140538692474365,0.5099344253540039,1,0.05592848183236687,-3.000000000000026,14.95805835723877,8.50005259946559,14.95805835723877,1.6000016831758161,15.06004524230957,0.05592848183236687 382,2001-06-20,14.6860933303833,15.06004524230957,14.6860933303833,14.95805835723877,15587772.0,-0.0335570263412841,-1.75,-1.1428617229328972,29.473701617292136,42.2138943142752,0.8224956010989715,1.0830871260340444,0.39372613264919565,0.2031626560564721,7.076114543402416,0.5099334716796875,0.03376584964345852,-1.0096691608428952,-2.082914387571975,0.06357606588618481,-1.546291774207436,-0.47304654747835606,-7.151368366660111,25.000025047214,-39.17168194865269,0.5366226133645399,6,0.6119203567504883,-3.716850996017456,-4.563907742500305,-4.204120397567749,0.883885383605957,2,0.07638891820083593,-1.857146292199658,15.196026802062988,-3.000000000000026,14.95805835723877,8.50005259946559,14.95805835723877,0.07638891820083593 383,2001-06-21,14.754084587097168,14.856071472167967,14.652097702026367,14.788080215454102,23881422.0,0.004629635341701466,1.4000000000000292,0.125,20.238135393125674,39.31352481224433,0.6287674622435215,0.9881107587598539,0.339026513755492,0.13762931259373978,5.607077585360424,0.2039737701415998,-0.18246212644727322,-0.8923842906951904,-2.044729239148179,0.25996065775779975,-1.4685567649216864,-0.3162118164686962,-7.036217452726567,36.00004039615167,-22.66309982597887,0.5761724742264948,6,0.4419422149658203,-3.7848422527313232,-4.631898999214172,-4.272111654281616,1.2918329238891602,3,0.08525343164684851,-1.75,14.6860933303833,-1.857146292199658,15.196026802062988,-3.000000000000026,14.95805835723877,0.08525343164684851 384,2001-06-22,14.754016876220705,4.918027877807617,4.918027877807617,4.918027877807617,0.0,-4.589297022294936e-06,-1.0,-289.33099559570235,20.23765553105804,36.47513879573602,0.5002293323124665,0.9794880306472322,0.35265933563573526,0.14289356247610563,6.159309604037155,9.83605670928955,-0.33093724799063473,-0.8550534248352033,-2.073779470649244,0.36367262097883746,-1.4644164477422255,-0.24569040192818292,1.937816619873045,94.75917577436076,39.61778254231063,0.6093630229070207,6,-4.323038101196291,-3.9490861892700213,-4.546842217445375,-4.272043943405153,1.4958724975585884,4,0.09217095946740117,1.4000000000000292,14.754084587097168,-1.75,14.6860933303833,-1.857146292199658,15.196026802062988,0.09217095946740117 385,2001-06-25,15.230023384094238,15.298013687133787,14.754084587097168,14.754084587097168,33871792.0,0.03226284149374403,-1.2857102781640537,0.04838748773243413,27.174895713370532,33.79656585230648,-0.06226607185351618,0.4883581801638677,-0.1039711408210433,-0.3240100689716954,6.145117032764162,0.5439968109130824,-0.4074017633274938,-0.35355024337768626,-1.5820440792610704,0.8749435925056979,-0.9677971613193783,0.2606966745640058,1.2263339996337876,99.34498655115249,47.780716525413894,0.6142469179416921,6,-4.799044609069824,-4.425092697143555,-2.433517813682556,-4.7480504512786865,0.8158941268920898,0,0.06696417753042794,-1.0,14.754016876220705,1.4000000000000292,14.754084587097168,-1.75,14.6860933303833,0.06696417753042794 386,2001-06-26,15.094039916992188,15.162032127380373,14.6860933303833,15.162032127380373,33971864.0,-0.008928644669322527,12.999803632792645,-0.1428591466322589,29.762870823239794,31.994993307666828,-0.04268939510437875,0.607283219015855,0.053495339666081776,-0.17690798220248993,6.068254685950442,0.5439300537109375,-0.46418194350500386,-0.4589376449584961,-1.7049526311304852,0.787077341213493,-1.0819451380444924,0.16406984812749847,1.1315508766174318,98.03493209057825,49.94650257691892,0.6230074930859949,6,-4.935025691986084,-4.289109230041504,-2.0935605764389056,-4.510080099105837,1.0878582000732422,1,0.04954954898034081,-1.2857102781640537,15.230023384094238,-1.0,14.754016876220705,1.4000000000000292,14.754084587097168,0.04954954898034081 387,2001-06-27,15.298013687133787,15.603974342346193,15.02604866027832,15.094039916992188,39710109.0,0.013513530589777778,-2.4000000000000106,-2.9999579213127507,37.80546210754396,31.416628156099872,-0.31138524064838613,0.3997054793053696,-0.12508637322218696,-0.36900698521273334,6.053134361150391,0.5779256820678729,-0.5074114003770376,-0.23966584205627584,-1.490547947831713,1.0112162637191613,-0.8651068949439935,0.38577521083144184,0.7014258481597917,97.1367940478858,52.54495244830052,0.6254410528877183,6,-5.037012577056883,-4.493083000183104,-2.2323764562606794,-4.7140538692474365,0.8498897552490252,2,0.02666669991453241,12.999803632792645,15.094039916992188,-1.2857102781640537,15.230023384094238,-1.0,14.754016876220705,0.02666669991453241 388,2001-06-28,15.501988410949707,15.569978713989258,15.230023384094238,15.230023384094238,41975579.0,0.013333412297014124,-1.499992986787107,1.333333333333345,43.02359299402465,32.07717589181268,-0.4985003080357657,0.16397625817623762,-0.29858340968906205,-0.5614287236094349,5.995286706056874,0.33995532989501953,-0.5757123459342868,-0.01019449234008718,-1.2410026217397885,1.2206136370596141,-0.625598557039936,0.6052095723597635,0.27582289119415293,99.04560694052766,58.07751569755728,0.6154040646998502,6,-5.240987300872803,-4.697057723999023,-2.436351180076599,-4.918028593063356,0.8158941268920863,3,0.004385908519421111,-2.4000000000000106,15.298013687133787,12.999803632792645,15.094039916992188,-1.2857102781640537,15.230023384094238,0.004385908519421111 389,2001-06-29,15.603974342346193,15.603974342346193,15.298013687133787,15.535983085632324,21190691.0,0.006578893538873309,7.999999999999634,0.25000000000000655,47.61915893468268,33.20152555629476,-0.5578964277831382,-0.0052131287468721865,-0.37375789559195916,-0.65115133818116,5.857087436019722,0.3059606552124059,-0.6044895555383007,0.1342858791351329,-1.015658699673109,1.2842304579433748,-0.4406864102689898,0.7092581685392538,-10.685946464538576,100.0,52.043410135984516,0.5749722894041213,6,-5.342973232269289,-4.79904365539551,-4.881199836730961,-5.020014524459842,0.7818994522094709,4,0.028322474707022982,-1.499992986787107,15.501988410949707,-2.4000000000000106,15.298013687133787,12.999803632792645,15.094039916992188,0.028322474707022982 390,2001-07-02,16.045917510986328,16.045917510986328,15.671964645385742,15.705961227416992,16938698.0,0.028322474707022982,1.2000056105703145,4.999999999999869,53.68405822350111,34.33550348198206,-0.926757139867453,-0.505186772105489,-0.7799135921718943,-1.0775939839348734,4.861918180610031,0.44194316864013494,-0.5766293365520951,0.5966263294219978,-0.49268911659737924,1.6859417754413748,0.05196860641230927,1.1412840524316863,-10.91417070388794,100.0,46.099085145058034,0.5446577230096881,7,-5.5639448165893555,-5.2409868240356445,-5.3231430053710955,-5.461957693099977,0.10198593139648438,0,0.01271176064898194,7.999999999999634,15.603974342346193,-1.499992986787107,15.501988410949707,-2.4000000000000106,15.298013687133787,0.01271176064898194 391,2001-07-03,15.84194278717041,16.18189811706543,15.84194278717041,16.113908767700195,19782052.0,-0.012711938951216695,-1.4999842203263236,-0.8000028052851572,55.43451680750419,37.22003850311673,-0.6945647371894097,-0.3852215030588422,-0.5417837402590617,-0.8613187289465412,4.726316032302915,0.33995532989501953,-0.5207631557051045,0.43344640731811523,-0.5176407532368188,1.3845335678730493,-0.04209717295935178,0.9089899875955822,-10.273629151916504,70.58826926821541,11.552391658467442,0.47554358027746685,7,-5.291979789733887,-5.037012100219727,-5.119168281555178,-5.257982969284059,0.47593975067138317,1,0.012875612957086835,1.2000056105703145,16.045917510986328,7.999999999999634,15.603974342346193,-1.499992986787107,15.501988410949707,0.012875612957086835 392,2001-07-04,15.773951530456545,15.977926254272461,15.739956855773926,15.977926254272461,9970073.0,-0.00429185091925266,1.3333224239420618,0.750000876648531,62.96229085636301,41.96716688792088,-0.5096253046554065,-0.3738837268415782,-0.4386272359103476,-0.7812974294792578,4.620923644559438,0.23796939849853516,-0.46351939822710264,0.38925204277038716,-0.49463669676971556,1.2731407823104899,-0.052692326999665084,0.8311964125404394,-9.568822826293946,57.142828517412546,-7.9345687072178706,0.44194436977005164,7,-5.223988533020021,-4.969020843505861,-5.051177024841312,-5.189991712570194,0.33995723724365057,2,0.02586204134209602,-1.4999842203263236,15.84194278717041,1.2000056105703145,16.045917510986328,7.999999999999634,15.603974342346193,0.02586204134209602 393,2001-07-05,15.87593936920166,15.909934997558596,15.739956855773926,15.773951530456545,9301030.0,0.006465585909034566,-1.0000112212036072,-0.5000023377266967,66.66582396841618,47.12585226984957,-0.4869509618153476,-0.5100546940834594,-0.5068275333490533,-0.8699972265401126,4.564392833536567,0.16997814178466975,-0.43873856009654055,0.4963392257690433,-0.3742153768678236,1.3668938284059102,0.061061924450608984,0.9316165270874777,-9.072204500264892,65.38475647914382,-3.463000616221379,0.4352773013184339,7,-0.4419436454772949,-5.071008682250977,-5.153164863586428,-5.291979551315309,0.33995532989501953,3,0.01713058149546387,1.3333224239420618,15.773951530456545,-1.4999842203263236,15.84194278717041,1.2000056105703145,16.045917510986328,0.01713058149546387 394,2001-07-06,15.569978713989258,15.807948112487793,15.501988410949707,15.773951530456545,10946302.0,-0.019271971761617324,1.2499850969748612,-1.9999719474107982,59.99953870700199,50.77303482469751,-0.05931129223322884,-0.24334499359841288,-0.18089748431335906,-0.5556496526271495,4.519502161296449,0.3739509582519531,-0.3202051196919644,0.20737638473510778,-0.632306598138733,1.0470593676089468,-0.21246510670181173,0.6272178761720273,-8.20355405016477,9.99990181460634,-60.63179813871367,0.41984149143691957,7,-0.13598299026489258,-4.765048027038574,-4.847204208374025,-4.986018896102907,0.6799106597900355,4,0.048034993341420584,-1.0000112212036072,15.87593936920166,1.3333224239420618,15.773951530456545,-1.4999842203263236,15.84194278717041,0.048034993341420584 395,2001-07-09,15.807948112487793,15.84194278717041,15.467991828918455,15.569978713989258,10637748.0,0.015283861517724873,1.4444534491196142,-1.1666721214132991,59.99955117452021,54.132665974839774,-0.23096987298034577,-0.5016809280709467,-0.4022961977089583,-0.784848832834637,4.468728818322304,0.3739509582519549,-0.16737510890167684,0.4419462203979485,-0.40469121124338514,1.2885836520392822,0.018627504577281684,0.8652649362186153,-7.912595041468849,47.61917484320431,-24.563865763530636,0.4233187158206668,7,-0.20397472381591797,-5.003017425537109,-5.017183303833006,-5.155997991561888,0.645915031433109,0,0.03655918389631663,1.2499850969748612,15.569978713989258,-1.0000112212036072,15.87593936920166,1.3333224239420618,15.773951530456545,0.03655918389631663 396,2001-07-10,16.079912185668945,16.21589469909668,15.84194278717041,15.909934997558596,24362411.0,0.017204261504774943,-1.444436825175174,0.7142817067354822,74.69755935170656,58.231787890857845,-0.38932274176186077,-0.7928766502049935,-0.6541876878652992,-1.0480006326801217,4.465315986704861,0.4079465866088867,0.004470795077674339,0.7003120899200432,-0.18410614774763445,1.5847303275877227,0.2581029710862044,1.142521208753882,-7.687366411887213,81.81815863397745,3.5153128237512874,0.4422091188338396,7,-0.35695314407348633,-5.274981498718262,-5.289147377014158,-5.42796206474304,0.4079475402832067,1,0.004228335076012613,1.4444534491196142,15.807948112487793,1.2499850969748612,15.569978713989258,-1.0000112212036072,15.87593936920166,0.004228335076012613 397,2001-07-11,16.113908767700195,16.249889373779293,16.045917510986328,16.113908767700195,50379096.0,0.002114226846434475,-1.9999719471483755,0.0,74.3890169639495,61.71683499862727,-0.3301302850856036,-0.8207599416713016,-0.6607271308753226,-1.0728977889703017,4.530421832185689,0.2039718627929652,0.13587110393904744,0.7037126541137688,-0.23895290478332143,1.646378213010859,0.2323798746652237,1.175045433562314,-7.095495079893267,82.60889716653352,-1.0018024327576711,0.4713327794485451,7,-0.3399572372436559,-5.32597541809082,-5.204158782958984,-5.342973470687866,0.203973770141598,2,0.012658242831215194,-1.444436825175174,16.079912185668945,1.4444534491196142,15.807948112487793,1.2499850969748612,15.569978713989258,0.012658242831215194 398,2001-07-12,16.011920928955078,16.317882537841793,16.011920928955078,16.317882537841793,46325614.0,-0.006329180598908968,1.0000000000000233,-100.0,71.76530575201234,64.39974020055278,-0.16561816118685613,-0.6785955129158054,-0.5384768135423723,-0.962854012877596,4.688777698253077,0.3059616088867152,0.26778804798506783,0.554131031036377,-0.4099721459387524,1.5182342080115063,0.07207944254881227,1.0361826195239416,-6.270359672550914,63.99988778859406,-17.448756352761997,0.48205158848756435,7,-0.11898374557495472,-5.393965721130373,-5.034179449081421,-5.240985631942749,0.27196502685546875,3,0.006369494278521515,-1.9999719471483755,16.113908767700195,-1.444436825175174,16.079912185668945,1.4444534491196142,15.807948112487793,0.006369494278521515 399,2001-07-13,16.011920928955078,5.3373069763183585,5.3373069763183585,5.3373069763183585,0.0,0.0,-1.0,-34.888736503503885,66.19711798892195,65.79008017448844,-0.11361305462097349,-0.6277812922798134,-0.5210844116941082,-0.9509165972857456,5.555442087513505,10.674613952636719,0.3639198084316764,0.5014379024505615,-0.4628615941689631,1.465737399070088,0.019288154140799207,0.9835876507603238,0.3059616088867152,97.21361045992141,17.28398489884556,0.4821497483097631,7,-5.184326171875002,-5.393965721130373,-5.034179449081421,-5.240985631942749,-0.1019859313964826,4,0.012738869436505151,1.0000000000000233,16.011920928955078,-1.9999719471483755,16.113908767700195,-1.444436825175174,16.079912185668945,0.012738869436505151 400,2001-07-16,16.18189811706543,16.249889373779293,16.045917510986328,16.113908767700195,12877538.0,0.010615664970151872,1.0000000000000349,0.006369256037445779,72.22216594339721,67.655374522921,-0.293094982874214,-0.7392733241260601,-0.6713354545301211,-1.111646462523975,5.838530655652025,0.2379684448242152,0.4389796900722214,0.6102231025695808,-0.3617672847384341,1.5822134898775957,0.12422790891557156,1.0962182962235882,-10.84459114074707,98.76159113869349,20.249630236344004,0.4859951936540076,7,-5.354303359985353,-5.563942909240724,-5.2041566371917725,-5.410962820053101,-0.03399467468261719,0,0.004201686120008485,-1.0,16.011920928955078,1.0000000000000233,16.011920928955078,-1.9999719471483755,16.113908767700195,0.004201686120008485 401,2001-07-17,16.045917510986328,16.249889373779293,16.045917510986328,16.113908767700195,23116676.0,-0.008403254370740076,-4.9999438942967505,-1.0000280536385568,65.71428571428577,67.96115172935686,-0.13984386211225086,-0.5653417580238447,-0.5146102332915419,-0.9703722378110626,6.104554619799029,0.2039718627929652,0.49163325012975,0.43174796104431223,-0.5453922155030142,1.408888137591637,-0.056822127229349206,0.9203180493179755,-10.708610534667969,97.52321701779964,20.484516404000587,0.48857008827366244,7,-5.218322753906252,-5.427962303161623,-5.068176031112671,-5.274982213973999,0.2719650268554652,1,0.025423640166120753,1.0000000000000349,16.18189811706543,-1.0,16.011920928955078,1.0000000000000233,16.011920928955078,0.025423640166120753 402,2001-07-18,15.807948112487793,16.011920928955078,15.807948112487793,15.977926254272461,18583132.0,-0.014830526103328245,-1.399988778859371,2.5,56.33801091770002,66.81361694594395,0.11561303892612074,-0.2519332322316039,-0.248370200346967,-0.7327817652910511,6.4375045643965745,0.23796939849853516,0.4838061858952649,0.13768582344055247,-0.7387436130374354,1.0141152599185421,-0.30052889479844325,0.5759005416795464,-10.252389488220215,95.35603190837428,20.229394043672855,0.43821471823899444,7,-4.980353355407717,-5.189992904663088,-4.779213309288025,-5.037012815475464,0.8158941268920934,2,0.043010744255116196,-4.9999438942967505,16.045917510986328,1.0000000000000349,16.18189811706543,-1.0,16.011920928955078,0.043010744255116196 403,2001-07-19,16.011920928955078,16.21589469909668,15.671964645385742,15.773951530456545,15197104.0,0.01290318104638466,-1.4615384615384615,-1.3999999999999895,58.10809222719632,66.60345622596553,-0.07492104815011302,-0.3761245371478026,-0.425503114718218,-0.9278090791102738,6.812307403467605,0.5439300537109375,0.48958405425621443,0.2787668228149407,-0.4954019440260673,1.0529355896559487,-0.1083175606055633,0.6658512062354447,-10.242475689697265,97.81932052233957,24.771613426196126,0.3870843834205036,7,-5.184326171875002,-5.393965721130373,-4.98318612575531,-5.240985631942749,0.9518775939941442,3,0.019108363715026222,-1.399988778859371,15.807948112487793,-4.9999438942967505,16.045917510986328,1.0000000000000349,16.18189811706543,0.019108363715026222 404,2001-07-20,16.113908767700195,16.18189811706543,15.807948112487793,15.977926254272461,11246915.0,0.006369494278521515,1.7500245465894266,0.5714285714285757,51.56250000000001,65.66600609546329,-0.10240763358857308,-0.39105878389310433,-0.496720666362382,-1.0272241014638048,5.347516573629334,0.3739500045776367,0.48081953838455505,0.3127600669860833,-0.32642546366703584,0.9519455976392006,-0.006832698340474508,0.6323528323126411,-10.134854645751954,76.47087944184682,6.550214418056626,0.31959276532655867,7,-5.286314010620119,-5.49595355987549,-5.085173964500427,-5.342973470687866,1.019866943359375,4,0.010548476509378402,-1.4615384615384615,16.011920928955078,-1.399988778859371,15.807948112487793,-4.9999438942967505,16.045917510986328,0.010548476509378402 405,2001-07-23,16.249889373779293,16.317882537841793,16.045917510986328,16.18189811706543,8358246.0,0.008438710187540943,1.666616795863275,0.49999999999997385,59.67740986764914,63.99710059723469,-0.18897945822271467,-0.4708571132252981,-0.5942367202306933,-1.164157556851599,5.5227242626505095,0.2719650268554652,0.4557631531161963,0.3977473735809287,-0.21162312297839136,1.007117870140247,0.09306212530126956,0.7024326218605879,-10.065418546794431,89.47340445951087,18.82599494878798,0.3046852482796592,7,-5.422294616699217,-5.631934165954588,-2.980278849601742,-5.478954076766964,0.883886337280277,0,-0.020920411727186616,1.7500245465894266,16.113908767700195,-1.4615384615384615,16.011920928955078,-1.399988778859371,15.807948112487793,-0.020920411727186616 406,2001-07-24,15.84194278717041,16.249889373779293,15.671964645385742,16.045917510986328,48306489.0,-0.025104576235893794,-1.1249927676368714,-3.000014026425943,51.38889105346411,61.441531051625205,0.20300994473499046,-0.004223158441511998,-0.1539647974167515,-0.763888173369228,5.686281995103734,0.5779247283935511,0.46431549812258055,-0.047594356536865945,-0.5420363557087846,0.4468476426350527,-0.2948153561228253,0.1996266430490934,-9.252135491751272,26.315750619376665,-44.138036886091534,0.24722099958595906,7,-5.014348030090334,-5.223987579345705,-2.580830931663513,-5.071007490158081,0.9858713150024379,1,0.019313329136637414,1.666616795863275,16.249889373779293,1.7500245465894266,16.113908767700195,-1.4615384615384615,16.011920928955078,0.019313329136637414 407,2001-07-25,15.705961227416992,15.807948112487793,15.569978713989258,15.637969970703125,18278460.0,-0.00858364163917713,-1.3333333333333333,-0.33333177484886595,46.57533456945498,58.642645364674394,0.3073609046972372,0.17274454015413454,0.011236562574570286,-0.6315671793034667,5.767477667927927,0.27196407318115234,0.45338545799780405,-0.20397329330444336,-0.6236787759250078,0.21573218931611926,-0.41382603461472556,0.005879448005838839,-8.727030922300948,18.18181818181827,-50.72737928236468,0.2098527413102815,7,-4.878366470336916,-5.088006019592287,-2.529838442802429,-4.935025930404663,0.8158931732177734,2,0.0389610862757388,-1.1249927676368714,15.84194278717041,1.666616795863275,16.249889373779293,1.7500245465894266,16.113908767700195,0.0389610862757388 408,2001-07-26,15.569978713989258,15.739956855773926,15.535983085632324,15.705961227416992,36291077.0,-0.0086580191723864,1.0,-2.0,50.0,56.84296558812751,0.41802061131138046,0.3310552598621328,0.16121386753554745,-0.5017015657926844,5.849706698866304,0.20397377014160156,0.36815098235206634,-0.34335532188415563,-0.750047776658942,0.06333713289063247,-0.5467015492715497,-0.14000909449676158,-8.217490319564183,4.347826086956542,-69.03821829631376,0.20334622738739389,7,0.35695409774780096,-4.952023506164553,-2.436350703239441,-4.799043416976929,0.8838844299316442,3,0.0676856111847961,-1.3333333333333333,15.705961227416992,-1.1249927676368714,15.84194278717041,1.666616795863275,16.249889373779293,0.0676856111847961 409,2001-07-27,16.045917510986328,16.045917510986328,15.501988410949707,15.501988410949707,34391477.0,0.030567723035449745,1.0,-3.999992986787107,54.66667713975477,54.89235572105613,-0.058768796046759775,-0.11602532647326669,-0.312446257905874,-0.9859371058540383,5.958790331274182,0.5439291000366211,0.2895698276239713,0.11048631668090891,-0.272783093948334,0.4937557273101518,-0.08114838863371432,0.30212102199553037,-8.334813350824584,66.66662770432757,-9.5665404156004,0.19163470531462154,7,-0.13598203659057795,-5.427962303161623,-2.9632829427719116,-5.274982213973999,0.33995628356933594,4,0.057203398393045335,1.0,15.569978713989258,-1.3333333333333333,15.705961227416992,-1.1249927676368714,15.84194278717041,0.057203398393045335 410,2001-07-30,16.249889373779293,16.283885955810547,15.87593936920166,15.943929672241213,13261059.0,0.01271176064898194,1.1818075171249471,0.5624992329284851,53.42464753226466,53.52684036749822,-0.2817062687688541,-0.3203575177818365,-0.5226818115967387,-1.1949326176658985,6.004346671967324,0.4079465866088867,0.22691095714122866,0.3042595863342257,-0.10157933420423504,0.7100985068726882,0.10134012606499354,0.5071790466034578,-8.194514078510347,95.65204133780671,19.29398004664918,0.20291946026923124,7,-0.33995389938354315,-5.422294616699217,-5.6319346427917445,-5.478954076766964,0.2719650268554723,0,0.054393375668545074,1.0,16.045917510986328,1.0,15.569978713989258,-1.3333333333333333,15.705961227416992,0.054393375668545074 411,2001-07-31,16.045917510986328,16.283885955810547,15.909934997558596,16.283885955810547,48162073.0,-0.0125522000858721,2.1428617229328824,-0.7777770851126306,48.717944107009785,52.68016627742152,-0.0868696809753775,-0.1057423256783796,-0.32308916076690863,-0.9955930516387657,6.022723861579828,0.37395095825195135,0.18697921476130652,0.09008898735046422,-0.31502988768760076,0.4952078623885292,-0.11247045016856916,0.2926484248694976,-7.660041926014468,69.56526511838942,-5.754166605460242,0.2025594375190328,7,-0.13598203659057795,-5.218322753906252,-5.427962779998779,-5.274982213973999,0.44194221496582387,1,0.06779657188991584,1.1818075171249471,16.249889373779293,1.0,16.045917510986328,1.0,15.569978713989258,0.06779657188991584 412,2001-08-01,16.18189811706543,16.249889373779293,16.079912185668945,16.113908767700195,14855589.0,0.008474467476602632,-1.4999859735741616,-0.28570741560065405,53.16455381556054,52.13088423168421,-0.18352692750660538,-0.22092026740840964,-0.4542875234573387,-1.1354622618847188,6.068066431483454,0.2039718627929652,0.11600822304874292,0.2056722640991211,-0.2019610562634675,0.6133055844617097,0.0018556039178285744,0.4094889242804154,-7.478742253978773,86.95636795185631,9.783528305516867,0.20381666018129407,8,-0.2719626426696795,-5.354303359985353,-5.699925661087036,-5.410962820053101,0.3059616088867223,2,0.039915959205443,2.1428617229328824,16.045917510986328,1.1818075171249471,16.249889373779293,1.0,16.045917510986328,0.039915959205443 413,2001-08-02,16.147903442382812,16.351877212524414,16.113908767700195,16.113908767700195,17111573.0,-0.00210078412536574,-13.000336643662683,0.5,52.500012273182826,52.23505226203786,-0.14328228868605564,-0.17445019578919485,-0.4158070269769052,-1.1001652140824945,6.127470277903722,0.23796844482421875,0.07267957235711542,0.1580793857574463,-0.2535926813334193,0.5697514528483101,-0.04775664778798472,0.3639154193028791,-7.14015851230595,75.99994613840411,1.3058610648610198,0.20583603354543228,8,-0.22097063064575195,-5.303311347961426,-5.6149375438690186,-5.342972755432129,0.3059597015380895,3,0.02315786439931622,-1.4999859735741616,16.18189811706543,2.1428617229328824,16.045917510986328,1.1818075171249471,16.249889373779293,0.02315786439931622 414,2001-08-03,16.317882537841793,16.351877212524414,16.045917510986328,16.18189811706543,14223169.0,0.010526387903264434,1.9999906490494759,4.000168321831237,52.50004558607558,51.437567341863016,-0.3143412874275171,-0.3009554677576425,-0.5715610328216307,-1.2618693637596259,6.24745438450251,0.30595970153808594,0.0788859184001609,0.29066329002380087,-0.09551507898713751,0.676841659034741,0.0975741055183299,0.48375247452927006,-6.869489670818078,92.85732892234681,20.33155653428929,0.1930891845054699,8,-0.3909497261047328,-5.473290443420407,-5.784916639327999,-5.51295185089111,-0.16997909545898082,4,0.008333226186900466,-13.000336643662683,16.147903442382812,-1.4999859735741616,16.18189811706543,2.1428617229328824,16.045917510986328,0.008333226186900466 415,2001-08-06,16.385873794555664,16.385873794555664,16.147903442382812,16.18189811706543,11973539.0,0.0041666715369592655,1.333320865515887,1.499992986885515,56.4102794649511,51.99549938758381,-0.4034407192923979,-0.3409085831681189,-0.6319154529937414,-1.3200206734590445,6.388091916361568,0.23797035217285156,0.0665354066293311,0.32975826263427876,-0.07344955336496994,0.7329660786335275,0.12815435463465263,0.5313621706339031,-6.523271866801906,100.0,29.37068492265817,0.20160390799962435,8,-0.4419426918029785,-5.524283409118652,-5.85290789604187,-5.5809431076049805,-1.1558504104614258,0,0.0,1.9999906490494759,16.317882537841793,-13.000336643662683,16.147903442382812,-1.4999859735741616,16.18189811706543,0.0 416,2001-08-07,16.147903442382812,16.317882537841793,16.147903442382812,16.317882537841793,6941091.0,-0.014522896682624187,1.0000000000000417,-0.8333302163789543,56.41025917681881,53.08826878840201,-0.131314866285269,-0.10285684905621295,-0.3878200971519199,-1.0707801969054742,6.432625126875788,0.23797035217285156,0.06184300383783814,0.088388347625731,-0.3168058690736615,0.49358256432512526,-0.11420876072396524,0.29098545597542724,-5.763439765284902,29.999719471484276,-35.952670218572386,0.20259710834969683,8,-0.20397233963012695,-5.286313056945801,-5.504451751708984,-5.342972755432129,-0.30596065521240234,1,0.02315786439931622,1.333320865515887,16.385873794555664,1.9999906490494759,16.317882537841793,-13.000336643662683,16.147903442382812,0.02315786439931622 417,2001-08-08,16.317882537841793,16.317882537841793,16.113908767700195,16.113908767700195,14233891.0,0.010526387903264434,1.0000000000000349,-1.1999932673534008,55.84418896449008,53.73762311778979,-0.22949889898089992,-0.270647462423792,-0.5462848875404784,-1.2207869457528737,6.464518867510311,0.203973770141598,0.02869592096555884,0.24816875457763388,-0.17275278504606462,0.6690902942013306,0.03770798476578463,0.4586295243894831,-5.453306051347262,79.99999999999895,17.33175596390592,0.21046076981184858,8,-0.3739514350891078,-5.456292152404782,-5.64043569564819,-5.51295185089111,-0.7139081954956001,2,0.010416620398889131,1.0000000000000417,16.147903442382812,1.333320865515887,16.385873794555664,1.9999906490494759,16.317882537841793,0.010416620398889131 418,2001-08-09,16.113908767700195,16.283885955810547,16.113908767700195,16.18189811706543,18360750.0,-0.01250001461087702,-4.000112214554227,-0.333323982382815,50.0,53.21910343559481,0.06676660273672752,-0.06181030451371328,-0.3460809552027797,-0.9869679286921045,6.477621294578584,0.203973770141598,0.04216483293725304,0.039095592498778586,-0.38134880488736655,0.45953998988492195,-0.1711266061942922,0.24931779119185116,-4.807628496560774,20.0,-39.231845340755946,0.21022219869307204,8,0.016997814178466797,-5.252318382263184,-5.436461925506592,-5.308978080749512,-0.917881965637207,3,0.02320671934059404,1.0000000000000349,16.317882537841793,1.0000000000000417,16.147903442382812,1.333320865515887,16.385873794555664,0.02320671934059404 419,2001-08-10,16.21589469909668,16.317882537841793,16.113908767700195,16.113908767700195,16555398.0,0.006329062232306448,-3.000037404151791,-1.5000280536385568,49.36710478937944,52.768265353052016,-0.009579869394467977,-0.15571511247393488,-0.46497666311534935,-1.0576697466309426,4.8235355451129704,0.203973770141598,0.08636440333854623,0.13088283538818501,-0.29301943250533924,0.554785103281711,-0.08106829855857711,0.34283396933494714,-4.503246946083959,37.499649339355344,-17.167128981144664,0.21195113394676277,8,-0.06799030303955078,-5.354304313659668,-3.0964314937591553,-5.410964012145996,-1.0878591537475604,4,0.01467501172398955,-4.000112214554227,16.113908767700195,1.0000000000000349,16.317882537841793,1.0000000000000417,16.147903442382812,0.01467501172398955 420,2001-08-13,16.249889373779293,16.283885955810547,16.147903442382812,16.21589469909668,10458165.0,0.0020963798367850117,1.6666417310317743,0.3333270993079884,58.82353426521323,53.89110870396351,-0.048695383917870316,-0.1943176479340778,-0.5158347361847699,-1.072349732821781,4.841998430212218,0.13598251342773438,0.13652311491894764,0.16147794723510245,-0.2667642093301019,0.5897201038003068,-0.052643131047499736,0.37559902551770463,-4.163383537443137,66.66573157161368,8.065217352103787,0.21412107828260202,8,-0.03399372100829723,-5.388298988342282,-3.130426168441769,-5.44495868682861,-1.7337741851806605,0,-0.006276100042935995,-3.000037404151791,16.21589469909668,-4.000112214554227,16.113908767700195,1.0000000000000349,16.317882537841793,-0.006276100042935995 421,2001-08-14,16.453863143920902,16.487859725952152,16.18189811706543,16.18189811706543,27500333.0,0.012552317461972384,-1.2500070132129193,8.000224429109396,65.71428342425165,55.28552310492919,-0.21089436618379764,-0.3859499884472122,-0.7412251502242402,-1.2599691212202124,4.895659343606177,0.3059616088867223,0.14535815639369432,0.34505443572998473,-0.11252204738762117,0.8026309188475906,0.11626619417118178,0.5738426772887877,-4.023407870927185,90.90881269828324,26.072182861385016,0.2287882415588028,8,-0.1869745254516637,-5.541279792785646,-3.2494111061096227,-5.648932456970218,-1.6317873001098668,1,-0.07438008625219594,1.6666417310317743,16.249889373779293,-3.000037404151791,16.21589469909668,-4.000112214554227,16.113908767700195,-0.07438008625219594 422,2001-08-15,16.487859725952152,16.589845657348633,16.351877212524414,16.351877212524414,23639979.0,0.002066176297559119,-2.499985973574214,0.5000000000000066,70.14927497881395,57.24655229444376,-0.22006871303529252,-0.3861981656161575,-0.7835334555976807,-1.275076347113167,5.021181916340524,0.23796844482421875,0.14517255981384736,0.34505543708801767,-0.11938213244009788,0.8094930066161332,0.1128366523239599,0.5772742218520754,-3.6516640076625926,78.57154307332318,5.832183826618817,0.23221878476405788,8,-0.16997814178467152,-5.524283409118656,-3.2239148616790807,-5.682929039001468,-1.9377489089965874,2,-0.03917530531661784,-1.2500070132129193,16.453863143920902,1.6666417310317743,16.249889373779293,-3.000037404151791,16.21589469909668,-0.03917530531661784 423,2001-08-16,16.317882537841793,16.487859725952152,16.317882537841793,16.385873794555664,14656946.0,-0.010309233031793208,-3.999971947148114,-0.5000000000000131,56.896571738120954,57.735055200226576,-0.026199498165365043,-0.20250643530032164,-0.6152469847474826,-1.0815783261354923,5.104322655814697,0.16997718811035867,0.17244255687428378,0.15978016853332022,-0.30665694969874124,0.6262172867653817,-0.07343839058271229,0.39299872764935095,-3.031248826865145,42.85731460998291,-29.384076010534983,0.23321855911603118,8,0.03399467468262074,-5.354306221008297,-3.036940097808836,-5.51295185089111,-1.4958066940307582,3,-0.04375005113807018,-2.499985973574214,16.487859725952152,-1.2500070132129193,16.453863143920902,1.6666417310317743,16.249889373779293,-0.04375005113807018 424,2001-08-17,16.283885955810547,16.453863143920902,16.249889373779293,16.453863143920902,15058998.0,-0.002083394211988443,1.4000134654442868,2.4999859735741357,50.943424189430196,57.12762683627981,0.0027575090167779592,-0.16350568466734572,-0.5811791253878411,-1.0283623175932526,5.1770830029012895,0.20397377014160867,0.17568879283575,0.1172847270965569,-0.351947760223414,0.5865172144165296,-0.11733151656342855,0.35190097075654236,-2.6008668112692597,30.76929716665588,-36.919962012775,0.23461624365998615,8,0.06799125671386719,-5.320309638977051,-3.0284397602081334,-5.478955268859863,-1.2238407135009766,4,-0.06680586910886466,-3.999971947148114,16.317882537841793,-2.499985973574214,16.487859725952152,-1.2500070132129193,16.453863143920902,-0.06680586910886466 425,2001-08-20,15.909934997558596,16.385873794555664,15.87593936920166,16.351877212524414,39473122.0,-0.02296447907254684,-1.0000037403872049,2.6000089769628043,46.551720802273685,56.032233683552576,0.3375989022009289,0.19359669674398994,-0.20602102110663445,-0.639885386265199,5.139617388294118,0.5099344253540039,0.17495717080805662,-0.23966851234435715,-0.7206790810442723,0.24134205635555794,-0.4801737966943147,0.0008367720056003947,-1.8780966714804261,4.761917484320667,-60.10037869258755,0.24050528434995788,8,0.32295751571655096,0.1359820365905744,-5.187160015106205,-5.105004310607912,-0.4079465866088885,0,-0.04914535806271114,1.4000134654442868,16.283885955810547,-3.999971947148114,16.317882537841793,-2.499985973574214,16.487859725952152,-0.04914535806271114 426,2001-08-21,16.147903442382812,16.18189811706543,15.909934997558596,16.045917510986328,18273341.0,0.014957222946588633,2.200031419722588,-0.230767570833604,49.180350486050365,55.291807185948166,0.11133893594594468,-0.021370339147388506,-0.44218411381488565,-0.8574541065370092,5.197346543192198,0.27196311950683416,0.1667389021491239,-0.01699810028076243,-0.4757561991325936,0.44175999857106873,-0.246377149706678,0.21238094914515315,-1.8091042365521872,38.095206289198956,-22.98206582834036,0.22937904942591525,8,0.08498907089233398,-0.10198640823364258,-5.425128459930422,-5.342972755432129,-1.0198678970336932,1,-0.10105263879032644,-1.0000037403872049,15.909934997558596,1.4000134654442868,16.283885955810547,-3.999971947148114,16.317882537841793,-0.10105263879032644 427,2001-08-22,16.317882537841793,16.521854400634766,16.045917510986328,16.317882537841793,35303110.0,0.010526387903264434,1.333345801383913,0.0,53.84617376532972,55.719159826540356,-0.06553149644987855,-0.15089156915160729,-0.5984819580503178,-1.0020382624858346,5.359577604362103,0.4759368896484375,0.14357679324970363,0.12238492965697745,-0.28639626401248464,0.5311661233264378,-0.0820056671777536,0.3267755264917085,-1.7089577578290065,68.42125467487332,8.850252567611236,0.2043905968347303,8,-0.08499002456664684,-0.2719655036926234,-5.5951075553894025,-5.51295185089111,-1.0538644790649379,2,-0.0916667153695907,2.200031419722588,16.147903442382812,-1.0000037403872049,15.909934997558596,1.4000134654442868,16.283885955810547,-0.0916667153695907 428,2001-08-23,16.623842239379886,16.759824752807614,16.385873794555664,16.453863143920902,17814811.0,0.01874996347280722,-1.4444610685118582,100.0,56.52172145377268,56.51411723369516,-0.3258129575585045,-0.394053636496988,-0.8726757231377267,-1.2859942018725974,5.592163858722902,0.4419422149658203,0.14563349430218153,0.3756514549255421,0.04148836049243698,0.709814549358649,0.20856990770898776,0.5427330021420964,-1.7772069540867985,84.61536801604699,28.046374198838713,0.16708154721655313,8,-0.3059601783752477,-0.49293565750122426,-5.901067256927496,-5.818911552429203,-1.359829902648931,3,-0.12474441182507745,1.333345801383913,16.317882537841793,2.200031419722588,16.147903442382812,-1.0000037403872049,15.909934997558596,-0.12474441182507745 429,2001-08-24,16.963798522949222,17.13377571105957,16.589845657348633,16.657838821411133,33303130.0,0.02044992238701715,-1.4615225262939833,1.7999842904912797,61.03894684456317,56.760274186956266,-0.6129841185403926,-0.6974788673854668,-1.172972958589547,-1.5892618027074867,5.835142936970871,0.5439300537109375,0.14682605107326552,0.6697136878967314,0.22027818099280339,1.1191491948006593,0.4449959344447656,0.8944314413486971,-1.8493167122041,86.48654181359714,33.948474813183005,0.2247177534519643,8,-0.45894098281860707,-0.6459164619445836,-6.2410235404968315,-6.158867835998539,-1.3598241806030291,4,-0.12625254162508415,-1.4444610685118582,16.623842239379886,1.333345801383913,16.317882537841793,2.200031419722588,16.147903442382812,-0.12625254162508415 430,2001-08-27,17.13377571105957,17.269758224487305,16.827814102172848,16.827814102172848,18898790.0,0.010019995691436412,-1.888886118245474,1.0000062339864473,69.33333632564089,57.16239117599952,-0.720125631230804,-0.8409586645495146,-1.300498265145805,-1.7266175608122047,6.053822172445327,0.4419441223144567,0.18961457481362132,0.7954965591430678,0.21086386632072873,1.380129251965407,0.5031802127318983,1.0878129055542374,-1.696206876264137,89.99998597355453,33.181226138322,0.29231634641116944,8,-0.5609269142150879,-0.7479023933410645,-6.4110007286071795,-6.328845024108887,-1.3598241806030256,0,-0.1210317272573751,-1.4615225262939833,16.963798522949222,-1.4444610685118582,16.623842239379886,1.333345801383913,16.317882537841793,-0.1210317272573751 431,2001-08-28,17.13377571105957,17.235763549804688,17.065784454345707,17.13377571105957,21886472.0,0.0,-1.5000140264258646,0.0,67.14284454767918,56.82834335031788,-0.685639848606769,-0.7960966044528099,-1.2648427257046144,-1.6985502556637329,6.284319105533847,0.16997909545898082,0.2317809225995724,0.7411036491394043,0.07434467674073986,1.407862621538067,0.40772416294007385,1.0744831353387347,-1.3664127861196,88.88887157228686,33.556470390543765,0.3333794861993317,8,-0.5609269142150879,-0.7479023933410645,-6.4110007286071795,-6.328845024108887,-1.1898460388183576,1,-0.0952380448786061,-1.888886118245474,17.13377571105957,-1.4615225262939833,16.963798522949222,-1.4444610685118582,16.623842239379886,-0.0952380448786061 432,2001-08-29,16.827814102172848,17.13377571105957,16.793819427490234,17.065784454345707,54343140.0,-0.017857220384251304,-1.2222291488738304,-100.0,64.38352058313095,57.66022655531898,-0.3647408689312961,-0.46300180633719634,-0.9096065429940516,-1.368186816875804,6.445956563985258,0.33995628356933594,0.24036175843636798,0.4028462409973095,-0.2832193260590685,1.0889118080536893,0.0598134574691187,0.7458790245255003,-0.7900200233143586,49.999784208368,-9.39702055949023,0.3430327835281896,8,-0.2549653053283656,-0.44194078445434215,-6.105039119720457,-6.022883415222164,-0.373950958251946,2,-0.10101006265598389,-1.5000140264258646,17.13377571105957,-1.888886118245474,17.13377571105957,-1.4615225262939833,16.963798522949222,-0.10101006265598389 433,2001-08-30,16.521854400634766,16.861810684204098,16.419868469238278,16.861810684204098,31419018.0,-0.018181785208726264,1.59999438942974,1.428565703522565,55.69619084481785,58.18831173925094,-0.029955126739306337,-0.134485329263633,-0.5591035078945872,-1.041527931766387,6.472338961558657,0.4419422149658203,0.20603465765782403,0.07818899154663228,-0.5963695251823964,0.752747508275661,-0.25909026681788205,0.4154682499111466,-0.2623067755630899,11.999901253852029,-48.094409862517,0.33727925836451417,8,0.0509943962097168,-0.13598108291625977,-5.799079418182375,-5.716923713684082,-0.33995628356933594,3,-0.07613166847721309,-1.2222291488738304,16.827814102172848,-1.5000140264258646,17.13377571105957,-1.888886118245474,17.13377571105957,-0.07613166847721309 434,2001-08-31,16.453863143920902,16.759824752807614,16.249889373779293,16.521854400634766,50933286.0,-0.004115231563307509,-1.1428611504073354,0.19999999999999163,53.7500026299568,58.98812083121574,0.07228450251881569,-0.05879906948935698,-0.44643841205965984,-0.9530226085300271,6.4758578356382435,0.5099353790283203,0.15539831852525055,0.003398704528812857,-0.6685578716325189,0.6753552806901446,-0.33257958355185124,0.33937699260947696,0.8158950805664027,20.00000000000063,-37.641153677423475,0.33597828808066565,8,0.13598346710204723,-0.06798982620239613,-3.18141913414002,-5.648932456970218,-0.5439281463623065,4,-0.07231437363872528,1.59999438942974,16.521854400634766,-1.2222291488738304,16.827814102172848,-1.5000140264258646,17.13377571105957,-0.07231437363872528 435,2001-09-03,16.385873794555664,16.385873794555664,16.249889373779293,16.385873794555664,13278179.0,-0.004132120753074231,1.0,-0.0,48.68424549529591,58.93299805446524,0.2401386976547002,0.009686934020141535,-0.3489896482095389,-0.8647062845370534,6.467346310902472,0.20397377014160867,0.1552296849111059,-0.06459064483642507,-0.7365472209977568,0.6073659313249067,-0.40056893291708917,0.27138764324423903,0.8634870529174812,13.793283573427129,-38.00225841354329,0.33597828808066565,9,0.27196407318115234,0.18697500228881836,-3.1219284534454363,-5.5809431076049805,-0.06799125671387074,0,-0.047717897868178594,-1.1428611504073354,16.453863143920902,1.59999438942974,16.521854400634766,-1.2222291488738304,16.827814102172848,-0.047717897868178594 436,2001-09-04,16.521854400634766,16.589845657348633,16.18189811706543,16.453863143920902,37788624.0,0.008298648444630574,3.0,100.0,50.63289521062057,58.575967103942,0.1819113383256159,-0.10207521301044764,-0.44893951968776946,-0.9777344987671892,6.518313106449478,0.4079475402832031,0.1773382121627165,0.052692413330078125,-0.604463851810916,0.7098486784710722,-0.27588571924041716,0.3812705459005734,0.707517017364502,35.714285714285715,-12.169884923809029,0.3285781325704969,9,0.20397377014160156,0.0509943962097168,-3.1530892848968524,-5.716923713684082,0.0,1,-0.04526748947439496,1.0,16.385873794555664,-1.1428611504073354,16.453863143920902,1.59999438942974,16.521854400634766,-0.04526748947439496 437,2001-09-05,16.487859725952152,16.657838821411133,16.317882537841793,16.453863143920902,18255339.0,-0.0020575580596635668,-1.2222430023065094,0.5000140264258123,53.33332335896015,58.22170064896282,0.2710574885638266,-0.05764904475404009,-0.3851419461071153,-0.9202092943687656,6.607544284118498,0.3399562835693395,0.24192941720732364,0.010198879241947623,-0.6431049053779319,0.6635026638618271,-0.3164530130679921,0.33685077155188736,0.6996127600097637,45.00014026425862,-3.374490669521066,0.3266518923099396,9,0.2379684448242152,0.08498907089233043,-3.1190946102142387,-5.682929039001468,0.203973770141598,2,-0.03298973079294121,3.0,16.521854400634766,1.0,16.385873794555664,-1.1428611504073354,16.453863143920902,-0.03298973079294121 438,2001-09-06,16.487859725952152,16.623842239379886,16.283885955810547,16.623842239379886,51268976.0,0.0,4.000000000000052,-3.999887791741472,54.05406634898619,57.44560281612094,0.27908905695867503,-0.029720944748714118,-0.361300297047503,-0.8953542515600752,6.689535519964543,0.3399562835693395,0.28837024380307597,-0.008498668670650744,-0.6389745444875103,0.6219772071462106,-0.3237366065790823,0.30673926923778083,0.6593897852539037,52.94125412541349,2.2430176478975667,0.3152379379084306,9,0.2379684448242152,0.08498907089233043,-3.1190946102142387,-5.682929039001468,-0.03399658203125,3,-0.0020619160155601612,-1.2222430023065094,16.487859725952152,3.0,16.521854400634766,1.0,16.385873794555664,-0.0020619160155601612 439,2001-09-07,16.453863143920902,16.623842239379886,16.317882537841793,16.453863143920902,7298182.0,-0.0020619160155601612,-1.2500245465893614,-0.0,62.499989041826105,56.68634200680819,0.2605432975081463,0.02426164034774203,-0.30665336046351044,-0.8391620329244986,6.761002908584973,0.30595970153809304,0.31265293192125654,-0.05439367294311026,-0.6714219850506566,0.5626346391644379,-0.36290782899688523,0.2541204831106647,0.6547723115195296,57.14262814090565,0.6075764338813414,0.3085141560537739,9,0.2549676895141566,0.11898565292358043,-3.0681006908416784,-5.648932456970218,-0.20397377014160867,4,-0.016528946696384383,4.000000000000052,16.487859725952152,-1.2222430023065094,16.487859725952152,3.0,16.521854400634766,-0.016528946696384383 440,2001-09-10,16.147903442382812,16.385873794555664,16.045917510986328,16.385873794555664,33881588.0,-0.018595007072921388,1.8571314070452452,-100.0,50.0,54.7815815015105,0.4603623705424127,0.339600554922562,0.002579853739764104,-0.5109320764997527,6.733405027177064,0.40794563293457387,0.29914058254598075,-0.35525407791137553,-0.982867681395085,0.2723595255723339,-0.6690608796532302,-0.04144727616952082,0.9236625195226189,16.666510817491265,-40.457775172974934,0.31380680174185505,9,0.4419431686401367,0.4249453544616699,-2.762140989303589,-5.342972755432129,0.10198593139648082,0,-0.014736801323670945,-1.2500245465893614,16.453863143920902,4.000000000000052,16.487859725952152,-1.2222430023065094,16.487859725952152,-0.014736801323670945 441,2001-09-11,15.230023384094238,16.589845657348633,14.95805835723877,16.147903442382812,49360155.0,-0.05684205764318906,-1.2325571381878748,3.8571193844427523,31.818145592804754,51.16320650258537,1.2066927234784082,1.2238394122516283,0.9197107920142358,0.4241069009406466,6.837316785572986,1.6317873001098633,0.21620480278098952,-1.2119421482086175,-2.059796514166223,-0.364087782251012,-1.635869331187422,-0.788014965229813,1.7800036707560452,16.00000897691754,-38.055515114827145,0.42392718297880294,9,0.6799111366271955,0.8838849067687988,-1.8272626399993896,-4.425092697143555,1.1898450851440394,1,0.07142859379215927,1.8571314070452452,16.147903442382812,-1.2500245465893614,16.453863143920902,4.000000000000052,16.487859725952152,0.07142859379215927 442,2001-09-12,15.84194278717041,15.977926254272461,15.230023384094238,15.230023384094238,56567399.0,0.04017849399464746,-1.4444489467679897,-0.6666659740022255,38.14429560965812,49.21299592090096,0.4919551608119619,0.5913681542418416,0.31632927738804995,-0.16637827228920088,6.89624824144523,0.7479028701782227,0.1004508384059335,-0.5677268981933601,-1.4564434720379502,0.3209896756512318,-1.0120851851156552,-0.12336861127106502,1.003926771870951,53.061170744162744,2.7526525357579743,0.4443582869222956,9,0.016998767852781427,0.27196550369262695,-2.4391820430755615,-5.037012100219727,0.27196598052978516,2,0.0429184489931993,-1.2325571381878748,15.230023384094238,1.8571314070452452,16.147903442382812,-1.2500245465893614,16.453863143920902,0.0429184489931993 443,2001-09-13,15.603974342346193,15.773951530456545,14.992053985595705,14.992053985595705,34254695.0,-0.015021418018056232,-1.5555533043972913,1.0000015584966118,28.72334933047466,46.43225666540294,0.6548996093251329,0.8148899149579645,0.5569585534082346,0.09022979225691508,7.054425343492684,0.8498888015747053,-0.021582782546612833,-0.7699999332427954,-1.7288224914061683,0.18882262492057578,-1.24941121232448,-0.2905886541611089,1.0908703205509607,38.77549735186505,-6.669368256029408,0.47941127908168596,9,0.203974246978758,0.5099339485168439,-2.2012135982513445,-4.79904365539551,0.37395191192626775,3,0.06971679969988909,-1.4444489467679897,15.84194278717041,-1.2325571381878748,15.230023384094238,1.8571314070452452,16.147903442382812,0.06971679969988909 444,2001-09-14,15.196026802062988,15.705961227416992,15.162032127380373,15.705961227416992,56826094.0,-0.026143822806482975,1.1333295929531166,-0.8333346320784858,21.78212761749802,43.44313245675873,0.9673908800554294,1.198612520343655,0.9727449348646289,0.5092058577786389,7.2637655790029525,0.5439291000366193,-0.1355070876927904,-1.1235545158386238,-2.2177632695011127,-0.02934576217613305,-1.67065889266987,-0.5764501390073793,1.3598749563814962,14.58330045884026,-24.18359682052729,0.547104376831245,9,0.6119217872619629,0.9178814888000488,-1.6997783184051514,-4.391096115112305,0.7139081954956072,4,0.08277402759563124,-1.5555533043972913,15.603974342346193,-1.4444489467679897,15.84194278717041,-1.2325571381878748,15.230023384094238,0.08277402759563124 445,2001-09-17,15.12803554534912,15.230023384094238,14.4821195602417,14.95805835723877,46006117.0,-0.004474278546589439,2.99998979898908,-0.33333146314322504,21.359172531226562,40.19049660349273,0.9366978703350508,1.2701432627404596,1.0402749496394872,0.5846853733606974,7.936279642991612,0.7479038238525391,-0.212281456347025,-1.1524507999420184,-2.3584484141893807,0.053546814305343915,-1.7554496070656977,-0.5494519928183372,1.3000387409989091,30.645157641403447,-1.7080489812906912,0.6029988071236809,9,0.4419436454772967,0.7479033470153826,-1.623288154602049,-4.323104858398436,1.0198678970336932,0,0.07415727078821344,1.1333295929531166,15.196026802062988,-1.5555533043972913,15.603974342346193,-1.4444489467679897,15.84194278717041,0.07415727078821344 446,2001-09-18,14.516115188598633,15.162032127380373,14.278145790100098,15.162032127380373,34218425.0,-0.040449426160861446,1.7368421052631484,-3.8000213202868642,19.64281599378029,36.447106896250524,1.379223785452476,1.848309830009864,1.6358464302999742,1.2006117242398862,8.705112324980174,0.8838863372802752,-0.3012679145418531,-1.6827817440032966,-3.1243331286050626,-0.24123035940153237,-2.4035574363041796,-0.9620060517024136,1.7173636251387627,14.000007854802849,-15.455082454183593,0.7207756923008825,9,0.9348788261413592,1.2578368186950684,-0.9773721694946289,-3.711184501647949,2.2777042388916016,1,0.11943789110618352,2.99998979898908,15.12803554534912,1.1333295929531166,15.196026802062988,-1.5555533043972913,15.603974342346193,0.11943789110618352 447,2001-09-19,14.822075843811035,14.890067100524902,14.4821195602417,14.4821195602417,34730168.0,0.021077309682187684,-1.4,-0.5263157894736827,27.67854749949467,33.51649369075147,0.9075623713209815,1.501525299133995,1.315659131004601,0.9037337433796839,9.303838373800625,0.4079475402832031,-0.370091515119249,-1.3020307540893548,-2.8674761238174042,0.2634146156386947,-2.0847534389533777,-0.51930806922533,1.1767630070898853,36.363682732045156,4.506450290278643,0.7827226848640244,9,0.6289181709289569,0.951876163482666,-1.232339859008789,-4.017145156860352,1.9377489089965785,2,0.10779816823663069,1.7368421052631484,14.516115188598633,2.99998979898908,15.12803554534912,1.1333295929531166,15.196026802062988,0.10779816823663069 448,2001-09-20,14.550110816955565,14.856071472167967,14.414129257202148,14.822075843811035,37388954.0,-0.01834864628418631,1.5999943894297022,-0.8000000000000053,26.271160047880116,29.491068246979687,0.9786690065924155,1.6971812037757434,1.5732318097199798,1.1800353260318186,9.807368942145175,0.44194221496581854,-0.47212588461135496,-1.4703092098236095,-3.165699252390363,0.22508083274314572,-2.318004231106988,-0.6226141885402328,1.2422448666492567,19.047631770009087,-13.718351764595742,0.8476950212833773,9,0.8838849067688006,1.2238411903381365,-0.9093818664550763,-3.745180130004881,2.209713935852049,3,0.10747670381467489,-1.4,14.822075843811035,1.7368421052631484,14.516115188598633,2.99998979898908,15.12803554534912,0.10747670381467489 449,2001-09-21,14.822075843811035,14.822075843811035,14.10816764831543,14.14216423034668,42209256.0,0.018691612062400553,1.1000029455535467,-2.499996493393537,31.45158644854476,27.4301334079291,0.5038814116958488,1.32444159507601,1.2897379530568998,0.9124039041458882,10.199855957502066,0.7139081954956055,-0.5855392597616049,-1.0912580490112305,-2.806199639249627,0.6236835412271677,-1.9487288441304287,-0.23378725389203225,0.7885746525732191,63.63636363636363,27.294375773216665,0.8574707951191988,9,0.5269308090209961,0.866887092590332,-1.16434907913208,-4.03414249420166,1.3938188552856445,4,0.07798168236630976,1.5999943894297022,14.550110816955565,-1.4,14.822075843811035,1.7368421052631484,14.516115188598633,0.07798168236630976 450,2001-09-24,15.06004524230957,15.298013687133787,14.550110816955565,14.856071472167967,22224678.0,0.016055065498662868,1.2000033663516438,0.3000004207933664,33.070873098864155,27.569325353046814,0.10657923761156773,0.9730358401364754,1.0372875392774716,0.6801958866735927,10.28645346836704,0.7479028701782227,-0.707783729302303,-0.749602127075196,-2.403527124528541,0.9043228703781487,-1.5765646258018684,0.07736037165147636,0.3402576553450487,80.00006412085511,41.77848599769992,0.826962498726672,9,-0.016998291015625,0.6289176940917969,-1.4023184776306152,-4.306108474731445,1.2918319702148438,0,0.05643341315213002,1.1000029455535467,14.822075843811035,1.5999943894297022,14.550110816955565,-1.4,14.822075843811035,0.05643341315213002 451,2001-09-25,15.501988410949707,15.569978713989258,15.02604866027832,15.094039916992188,36537197.0,0.029345407768002207,1.0000035066125947,2.0000046754752447,39.56835287381629,27.727553937953274,-0.32712987741929034,0.42433081244944404,0.5900839384727128,0.24772807898392557,10.247362576526655,0.5439300537109375,-0.8506957384449194,-0.22606959342956578,-1.7617281486493646,1.3095889617902312,-0.9938988710394661,0.5417596841803327,-1.3938207626342773,95.34889941415169,55.58947303270237,0.7678292776098988,9,-0.5609288215637207,0.18697452545166016,0.6374163627624512,-4.748051643371582,0.883885383605957,1,0.04166659233062431,1.2000033663516438,15.06004524230957,1.1000029455535467,14.822075843811035,1.5999943894297022,14.550110816955565,0.04166659233062431 452,2001-09-26,15.12803554534912,15.637969970703125,15.02604866027832,15.637969970703125,35336688.0,-0.024122896733457022,1.4,-1.2499970778347969,36.666663549680216,28.610144406753893,-0.07274424076976338,0.7003168611544162,0.9619941869155273,0.6339633028852774,10.40647127811245,0.6119213104248047,-0.9579666702378677,-0.5150335311889673,-1.9809821417005065,0.9509150793225718,-1.248007836444737,0.21794077406680223,-0.9906316757202127,66.66664588676355,27.394243486730538,0.73297430525577,9,-0.22097110748290838,0.5609273910522479,1.0113692283630389,-4.374098777770994,1.4278154373168963,2,0.11011237230026438,1.0000035066125947,15.501988410949707,1.2000033663516438,15.06004524230957,1.1000029455535467,14.822075843811035,0.11011237230026438 453,2001-09-27,15.264018058776855,15.467991828918455,15.02604866027832,15.094039916992188,29512447.0,0.008988775378012681,-1.8888888888888773,-0.33333333333333215,38.56209725549299,30.474585477642222,-0.29281326606401237,0.4904124361871691,0.8189314111121675,0.5090073193518663,10.891419280422046,0.44194316864013494,-0.9309008376223744,-0.31615920066833425,-1.7303789949615904,1.098060593624922,-1.0232690978149641,0.39095069647829384,-1.0665915451049806,75.55554031696002,36.951404878043526,0.7071098971466283,9,-0.3909492492675781,0.4249448776245117,0.8753867149353027,-4.5100812911987305,1.4618101119995117,3,0.09799560563089504,1.4,15.12803554534912,1.0000035066125947,15.501988410949707,1.2000033663516438,15.06004524230957,0.09799560563089504 454,2001-09-28,15.264012336730955,5.088006019592285,5.088006019592285,5.088006019592285,0.0,-3.7487153636828197e-07,-1.0,59.86655819564058,40.97217527807871,32.653808005070246,-0.3153075887419057,0.41814554080246324,0.8084229487208159,0.5212371080357467,13.110671024759299,10.17601203918457,-0.9713441956992668,-0.2566723823547381,-1.6151490611670827,1.1018042964576082,-0.9359107217609104,0.4225659570514342,0.37395763397216975,96.4553657651807,52.801124517727814,0.6792383394061732,9,-4.90102434158325,-4.08513021469116,0.9603819847106951,-4.42508602142334,1.5638017654418928,4,0.09799601723834894,-1.8888888888888773,15.264018058776855,1.4,15.12803554534912,1.0000035066125947,15.501988410949707,0.09799601723834894 455,2001-10-01,15.603974342346193,15.84194278717041,15.501988410949707,15.773951530456545,37352288.0,0.0222721259728782,1.2222166809009616,-0.016703722738857972,54.330689007589285,36.50801611771569,-0.6488962735324559,0.017499314278241584,0.4572966351194534,0.1983141989446615,13.589812635157536,0.5779304504394549,-0.9541182812421347,0.12238459587097417,-1.174879440072841,1.4196486318147894,-0.5262474221009352,0.7710166138428818,-10.515968322753908,97.78715041786684,48.54316198036994,0.6486320179719078,10,-5.1389999389648455,-4.425092220306398,0.8073954582214338,-4.578072547912599,1.3598241806030291,0,0.039215673092325654,-1.0,15.264012336730955,-1.8888888888888773,15.264018058776855,1.4,15.12803554534912,0.039215673092325654 456,2001-10-02,15.773951530456545,15.909934997558596,15.535983085632324,15.84194278717041,31125024.0,0.010893198385302671,2.666632380168643,0.4000022442407068,49.122809176114416,38.89071185956232,-0.6947456314826699,-0.22280509880711108,0.2910514548255403,0.045451874180610474,13.930870041336208,0.3739519119262713,-0.8653644496357327,0.32975692749023544,-0.8815149857355546,1.5410288407160238,-0.2758790291226578,0.9353928841031305,-10.68594551086426,98.7434452085306,47.91758721303126,0.6056359566128945,10,-5.274981021881105,-4.612066745758058,0.7054095268249494,-4.680058479309084,1.291832923889162,1,0.03663797755128151,1.2222166809009616,15.603974342346193,-1.0,15.264012336730955,-1.8888888888888773,15.264018058776855,0.03663797755128151 457,2001-10-03,15.943929672241213,16.045917510986328,15.773951530456545,16.011920928955078,15916491.0,0.010775875750376862,2.999957921312829,1.0,54.4642608908008,42.02327861988684,-0.7698070842675282,-0.4591640698004884,0.13124119042658045,-0.10733486269030301,14.248022724115222,0.2719659805297834,-0.7582509258267951,0.5269315719604517,-0.607673259063203,1.6615364029841082,-0.04037084355137566,1.094233987472279,-10.423046493530276,99.06927666987261,44.78921006525745,0.5673024155118279,10,-5.376967906951906,-4.833038806915285,0.5354313850402814,-4.850036621093752,1.0878601074218732,2,0.02771864473812169,2.666632380168643,15.773951530456545,1.2222166809009616,15.603974342346193,-1.0,15.264012336730955,0.02771864473812169 458,2001-10-04,16.453863143920902,16.69183349609375,15.977926254272461,15.977926254272461,42004965.0,0.03198292279020132,-2.00000801513257,-6.999971947148663,66.08689288593615,45.87164600181922,-1.0966150022240058,-1.0242910019097842,-0.3580054992299715,-0.6039937329575107,14.695123859084935,0.7479038238525373,-0.5635792336854486,1.038564872741702,-0.0893671232742328,2.1664968687576387,0.47459887473373463,1.6025308707496695,-10.30147790527344,97.9492081155571,37.05126815781154,0.5639659980079681,10,-5.563943386077884,-5.47895479202271,0.02549791336059215,-5.359970092773441,0.577926635742184,3,0.006198412971654799,2.999957921312829,15.943929672241213,2.666632380168643,15.773951530456545,1.2222166809009616,15.603974342346193,0.006198412971654799 459,2001-10-05,16.18189811706543,16.521854400634766,16.147903442382812,16.453863143920902,44845143.0,-0.016528946696384383,-1.2000067327221517,-0.5714308614664518,62.80986447258324,49.1759783766769,-0.683334021369264,-0.8155597729892854,-0.08343070847817913,-0.32888578328504536,15.166386894952616,0.3739509582519531,-0.42325406148648526,0.7801980972290039,-0.3005867415073773,1.860982935965385,0.2398056778608133,1.3205905165971945,-9.186357017822266,57.14270829075304,-7.2688003554595255,0.5403924193681908,10,-5.291978359222412,-5.25798273086548,0.29746294021606445,-5.088005065917969,0.8498916625976562,4,0.03361348896006877,-2.00000801513257,16.453863143920902,2.999957921312829,15.943929672241213,2.666632380168643,15.773951530456545,0.03361348896006877 460,2001-10-08,15.909934997558596,16.317882537841793,15.84194278717041,16.045917510986328,21949921.0,-0.01680662661075727,-2.499982467090703,0.49999999999998695,68.46841382461594,52.387096260099085,-0.31082214900228244,-0.5927282344189742,0.18146011857406386,-0.06075743342680617,15.913863424818317,0.47593975067138317,-0.24399488304972472,0.520133399963381,-0.5308918806204712,1.5711586805472333,-0.0053792403285459756,1.045646040255308,-8.138690506567384,32.35296787038267,-36.847535785556474,0.5255126402919261,10,-5.020015239715578,-5.020015239715578,0.577924966812132,-4.816041946411135,1.3598232269287092,0,0.05769219703003836,-1.2000067327221517,16.18189811706543,-2.00000801513257,16.453863143920902,2.999957921312829,15.943929672241213,0.05769219703003836 461,2001-10-09,16.317882537841793,16.453863143920902,15.909934997558596,15.977926254272461,26709819.0,0.02564105638054448,-1.285706270613861,-2.5000000000000067,69.29819057047305,56.01282148463162,-0.6603018694648366,-0.9644449465320477,-0.22238951463438283,-0.4680352266365375,16.058484959853086,0.5439281463623065,-0.08266638254614556,0.8736879825592005,-0.25243629255387745,1.9998122576722785,0.31062584500266155,1.4367501201157395,-7.832990926442379,59.259363158709064,-13.512536783747905,0.563062137556539,10,-5.427962779998776,-5.427962779998776,0.2974607944488561,-5.223989486694332,0.9518756866455114,1,0.03958332115760266,-2.499982467090703,15.909934997558596,-1.2000067327221517,16.18189811706543,-2.00000801513257,16.453863143920902,0.03958332115760266 462,2001-10-10,16.521854400634766,16.589845657348633,15.977926254272461,16.045917510986328,18501724.0,0.012499897723859288,1.0,1.3999943894297002,75.8927741741893,60.16067447559787,-0.7216584443842926,-1.1751166662129684,-0.4241925415691732,-0.6663447637427211,16.230214888483427,0.6119194030761719,0.07213910639869425,1.0436642646789558,-0.1706168560239334,2.257945385381843,0.436523704327513,1.6508048250304004,-7.380407438459805,79.99988778859371,0.41437429548619775,0.6071405603514439,10,-5.631934642791748,-5.631934642791748,0.12748408317565918,-5.218321800231934,1.053863525390625,2,0.03292185250646229,-1.285706270613861,16.317882537841793,-2.499982467090703,15.909934997558596,-1.2000067327221517,16.18189811706543,0.03292185250646229 463,2001-10-11,16.69183349609375,16.997793197631836,16.555850982666016,16.657838821411133,68530569.0,0.010288136630259404,-2.7142628140904903,0.07142685390016351,75.2292801164113,63.967019457634834,-0.7462821402705071,-1.3274778175711255,-0.5888869948924942,-0.8296156283183862,16.253590408645234,0.4759387969970703,0.17867710701490758,1.1592504024505619,-0.1707048957743531,2.489205700675477,0.4942727533381053,1.8242280515630185,-6.946355611205286,73.52947243268754,-7.739993244117912,0.6649776491124573,10,-0.4419426918029785,-5.6489338874816895,-0.042495012283325195,-5.388300895690918,0.9518756866455078,3,0.020366623214213897,1.0,16.521854400634766,-1.285706270613861,16.317882537841793,-2.499982467090703,15.909934997558596,0.020366623214213897 464,2001-10-12,16.453863143920902,16.725828170776367,16.249889373779293,16.725828170776367,23919986.0,-0.014256693384135266,2.500000000000026,-8.000224429108352,68.80725728162837,65.57552704363917,-0.3595974644453932,-1.0439665617135496,-0.35376805166251657,-0.5824530504163299,16.225899003245036,0.47593879699707387,0.3411326281974585,0.8583882331848187,-0.5225412313087645,2.239317697678402,0.1679235009380271,1.5488529654316103,-5.983153727758101,52.94113764308028,-27.312051771076938,0.6904647322467918,10,-0.1869750022888219,-5.410963535308841,0.19547533988952281,-5.15033054351807,1.257837295532223,4,0.03512406969032722,-2.7142628140904903,16.69183349609375,1.0,16.521854400634766,-1.285706270613861,16.317882537841793,0.03512406969032722 465,2001-10-15,16.249889373779293,16.487859725952152,16.21589469909668,16.385873794555664,19595719.0,-0.012396710022288593,-1.6666666666667016,0.5000070132129126,60.784245777574895,66.87124222157922,-0.06075421770779599,-0.7922563885732252,-0.1572665701386846,-0.374179508326824,15.580530258060483,0.2719650268554723,0.49012493847659044,0.5983217716217002,-0.7937550798234341,1.9903986230668345,-0.09771665410086783,1.2943601973442682,-5.126471579469589,31.24987946019162,-45.148407691921975,0.6960384257225671,10,0.13598299026489613,-5.206989765167233,0.3909504413604772,-4.946356773376461,1.2238426208496094,0,0.04811727562560897,2.500000000000026,16.453863143920902,-2.7142628140904903,16.69183349609375,1.0,16.521854400634766,0.04811727562560897 466,2001-10-16,16.249889373779293,5.416628837585449,5.416628837585449,5.416628837585449,0.0,0.0,-1.0,-79.66545339785188,68.13179258820817,68.38985685462448,0.015485829458686595,-0.6911417035387046,-0.15722125172350232,-0.3692932709909904,15.616449396722901,10.833260536193844,0.6317493620994554,0.5116330623626677,-0.7961057192346175,1.8193718439599529,-0.142236328435974,1.1655024531613112,0.7479038238525426,93.54206709618317,15.255451718109654,0.6538693907986428,10,-5.042678356170651,-5.206989765167233,0.3314583301544225,-4.946356773376461,1.3598251342773473,1,0.0627615873098597,-1.6666666666667016,16.249889373779293,2.500000000000026,16.453863143920902,-2.7142628140904903,16.69183349609375,0.0627615873098597 467,2001-10-17,16.419868469238278,16.521854400634766,16.113908767700195,16.18189811706543,81791275.0,0.010460323239692926,-1.1818246734368067,0.021966641656756138,68.47819491372692,68.65555707993458,-0.08926917741914764,-0.775016136808091,-0.330658695127493,-0.5317196631581744,14.739341469243932,0.4079456329345703,0.6833081552573681,0.6017225265502901,-0.6649282453275696,1.8683732984281498,-0.03160285938864149,1.23504791248922,0.3463014411926295,95.00978735447941,15.701163069508596,0.63332538593893,10,-5.212657451629635,-5.376968860626217,-0.40794706344604137,-5.116335868835446,1.6657829284668004,2,0.0517598394190093,-1.0,16.249889373779293,-1.6666666666667016,16.249889373779293,2.500000000000026,16.453863143920902,0.0517598394190093 468,2001-10-18,16.113908767700195,16.317882537841793,16.079912185668945,16.283885955810547,23007868.0,-0.018633505019317376,1.0000000000000298,-0.7142788442271577,62.376314073996724,68.60738481342497,0.18259898877638037,-0.3645861944454811,-0.025208233332531194,-0.22642346635040767,13.750673804827528,0.3399562835693324,0.7481637207662732,0.21757292747497559,-0.9042872957397883,1.3394331506897394,-0.34335718413240457,0.7785030390823575,0.4252703212738034,94.58918898634782,16.728690831320634,0.5609301116073815,10,-4.906697750091553,-5.071009159088135,-0.12748384475708008,-4.810376167297363,1.9377479553222656,3,0.09071722940714078,-1.1818246734368067,16.419868469238278,-1.0,16.249889373779293,-1.6666666666667016,16.249889373779293,0.09071722940714078 469,2001-10-19,15.977926254272461,16.283885955810547,15.84194278717041,16.18189811706543,15608599.0,-0.008438828554143685,1.1666666666666667,1.1999955115185654,55.789480522586814,67.19861444653283,0.320286954956007,-0.14500482568222495,0.10538659783545157,-0.09895848243891692,12.41225269279249,0.4419431686401367,0.775937601175027,0.023797893524170277,-0.9776780866118777,1.0252738736602183,-0.47694009654385283,0.5245358835921952,0.5439281463623047,95.10205224311579,18.945787900841367,0.5007379900680243,10,-4.770715236663818,-4.9350266456604,-0.016997814178466797,-4.674393653869629,1.6997795104980469,4,0.10425526454169054,1.0000000000000298,16.113908767700195,-1.1818246734368067,16.419868469238278,-1.0,16.249889373779293,0.10425526454169054 470,2001-10-22,15.909934997558596,16.18189811706543,15.87593936920166,16.113908767700195,10748541.0,-0.004255324228679802,-1.2499859735742138,1.0000093510379564,52.17393027823271,65.29591885850613,0.43390830551807547,-0.010621908948120762,0.16599310796898514,-0.03996659272410774,11.692611870576602,0.30595874786376953,0.7060459881485457,-0.08668785095214737,-0.996341915923983,0.8229662140196883,-0.541514883438067,0.36813918153377045,0.4079475402831978,94.48980662660087,20.315304088395962,0.45482703248591805,10,-4.702723979949953,-4.867035388946535,0.050993442535398614,-4.6064023971557635,2.24370765686035,0,0.11324781918788562,1.1666666666666667,15.977926254272461,1.0000000000000298,16.113908767700195,-1.1818246734368067,16.419868469238278,0.11324781918788562 471,2001-10-23,16.147903442382812,16.419868469238278,16.045917510986328,16.045917510986328,17007001.0,0.014957222946588633,-6.333383205535744,-0.49999532452474227,53.19149317150994,62.77355430265287,0.18918779453139578,-0.20840387112876435,-0.08332281710084288,-0.28889890297925724,11.329259750593195,0.5099334716796822,0.6719360408832813,0.11898484230041362,-0.762144485681091,1.0001141702819165,-0.3215798216903387,0.559549506291166,-10.731274604797363,45.000063119004565,-24.950334750407066,0.44056466399075145,10,-4.94069242477417,-5.105003833770752,-0.4249444007873535,-4.8443708419799805,1.9377479553222656,1,0.08210530592883258,-1.2499859735742138,15.909934997558596,1.1666666666666667,15.977926254272461,1.0000000000000298,16.113908767700195,0.08210530592883258 472,2001-10-24,16.793819427490234,16.997793197631836,16.045917510986328,16.249889373779293,42481277.0,0.03999999055060677,-1.000004007566285,5.333383205535849,55.10204665824312,60.53719502952307,-0.46275675172730857,-0.7622033707967262,-0.7344106218639155,-0.9356203014004016,11.093731358429828,0.9518756866455078,0.6538032353872492,0.6816116333007827,-0.15474493134852807,1.5179681979500934,0.2634333509761255,1.099789915625438,-11.157125797271728,82.35292661615499,15.285551900046684,0.4181782823246556,10,-5.586608409881592,-5.750919818878174,-1.1813464164733887,-5.490286827087402,1.4618110656738317,2,0.04858305664706908,-6.333383205535744,16.147903442382812,-1.2499859735742138,15.909934997558596,1.1666666666666667,15.977926254272461,0.04858305664706908 473,2001-10-25,16.759824752807614,17.065784454345707,16.487859725952152,16.657838821411133,39673266.0,-0.0020242372397415442,-1.615374655813875,0.18749824669676898,59.34068915172974,59.485354126200995,-0.4672383694324651,-0.6433876573383017,-0.7006097084656453,-0.8982944185452411,10.851997560981555,0.5779247283935547,0.5990805729922428,0.5728266239166224,-0.20997515308794945,1.3556284009211943,0.1814257354143365,0.9642275124189084,-10.668687139892574,75.00005844348581,6.401448615777369,0.39140088850228555,10,-5.518618106842036,-5.682929515838618,-1.147351741790768,-5.456292152404782,1.4618110656738317,3,0.07910742889333378,-1.000004007566285,16.793819427490234,-6.333383205535744,16.147903442382812,-1.2499859735742138,15.909934997558596,0.07910742889333378 474,2001-10-26,16.759824752807614,5.586606979370117,5.586606979370117,5.586606979370117,0.0,0.0,-1.0,109.55646156723775,65.06023933500471,59.960464521470975,-0.4685461961313351,-0.5539823092136835,-0.6997114855587796,-0.8938437647816269,6.62369900734946,11.173217773437496,0.49703551570136284,0.49803600311279084,-0.19403233610800186,1.1901043423335835,0.15200183350239627,0.8440701727231872,0.30595970153809304,97.33465483737767,23.153553286524613,0.3460341696103962,10,-5.518618106842036,-5.682929515838618,-1.1558508872985804,-5.456292152404782,1.8017654418945348,4,0.07707908580598,-1.615374655813875,16.759824752807614,-1.000004007566285,16.793819427490234,-6.333383205535744,16.147903442382812,0.07707908580598 475,2001-10-29,16.21589469909668,16.453863143920902,16.113908767700195,16.351877212524414,10195190.0,-0.03245439983612086,-1.0000000000000209,-0.012170398553495542,48.275844278792796,57.75424804264704,0.078287351586102,0.040203055619919326,-0.14912980279022037,-0.3458667338487764,6.932917236752364,0.6459159851074183,0.36942860137778055,-0.07649006843566752,-0.6964590706210103,0.5434789337496753,-0.3864745695283389,0.23349443265700387,0.849889755249027,92.59624866762647,15.844907492546525,0.30998450109267095,10,-4.889698982238768,-5.138999462127684,-0.6969099044799805,-4.912362098693848,2.1757164001464844,0,0.0901468030472139,-1.0,16.759824752807614,-1.615374655813875,16.759824752807614,-1.000004007566285,16.793819427490234,0.0901468030472139 476,2001-10-30,16.351877212524414,16.385873794555664,16.079912185668945,16.079912185668945,21278452.0,0.008385754591469397,-1.250007013212893,-2.0,47.05883906040739,55.374319614500436,-0.0466081350299028,-0.052979017978508125,-0.28441502423998344,-0.4780560791685122,7.23430088446906,0.30596160888671875,0.28633197668274235,0.030596160888670454,-0.5394978022700059,0.600690124047345,-0.2544508206906677,0.3156431424680086,0.4843236923217802,93.78085021006429,16.71998222952371,0.2850469815793375,10,-5.025681495666502,-5.274981975555418,-0.9858722686767578,-5.048344612121582,2.2097129821777344,1,0.11018707017409013,-1.0000000000000209,16.21589469909668,-1.0,16.759824752807614,-1.615374655813875,16.759824752807614,0.11018707017409013 477,2001-10-31,16.385873794555664,16.487859725952152,16.249889373779293,16.317882537841793,60536164.0,0.0020790629472933198,-1.33329904715595,0.25000000000001305,44.44445983696092,53.381891365940895,-0.09603285508079296,-0.05498789330067311,-0.32278466705763975,-0.5031379915764198,7.512241367162476,0.23797035217285867,0.256863022192821,0.04249553680419993,-0.4995854983084662,0.5845765719168643,-0.22854498075213314,0.313536054360533,0.22533523178100978,94.07700890353654,15.884976532017689,0.27104051755633246,10,-5.059678077697752,-5.308978557586668,-1.0708625316619873,-0.6969108581542969,2.1757164001464844,2,0.10373432777897862,-1.250007013212893,16.351877212524414,-1.0000000000000209,16.21589469909668,-1.0,16.759824752807614,0.10373432777897862 478,2001-11-01,16.555850982666016,16.69183349609375,16.385873794555664,16.521854400634766,48046029.0,0.010373397857295075,-1.0000124680506204,0.5000140264257601,51.89875395492356,52.94958841397832,-0.21984718329848008,-0.22865595700264763,-0.505113433935648,-0.6560650252195082,7.594921582666515,0.30595970153808594,0.20757499647435296,0.2073733329772942,-0.340966545063214,0.7557132110178042,-0.0667966060429599,0.4815432719975483,-10.969244003295898,98.77550887212472,16.671069627117333,0.2741699390202547,11,-5.229655265808104,-5.47895574569702,-1.2578372955322266,-0.8668880462646484,2.3456954956054688,3,0.10266941350690573,-1.33329904715595,16.385873794555664,-1.250007013212893,16.351877212524414,-1.0000000000000209,16.21589469909668,0.10266941350690573 479,2001-11-02,16.725828170776367,16.725828170776367,16.555850982666016,16.555850982666016,21107695.0,0.010266895267921683,1.0,4.999831687612208,58.97437188496021,53.70519303694803,-0.3046107988574285,-0.3750214407952903,-0.6966811976812224,-0.8062021135086006,7.684496985976776,0.16997718811035156,0.14598911548821647,0.35015401840210103,-0.21703027981695655,0.9173383166211586,0.06656186929257402,0.633746167511628,-10.917116661071777,100.0,10.989284475960318,0.2835921491095287,11,-5.399632453918455,-5.648932933807371,-1.444812297821045,-1.036865234375,1.8357620239257812,4,0.08943100649082214,-1.0000124680506204,16.555850982666016,-1.33329904715595,16.385873794555664,-1.250007013212893,16.351877212524414,0.08943100649082214 480,2001-11-05,16.827814102172848,16.929801940917972,16.725828170776367,16.725828170776367,23949152.0,0.006097511606311556,-3.0000374041519304,0.5999977557592618,60.493828015634854,54.51656357518414,-0.2935758277234797,-0.42658774081299455,-0.8249974813571939,-0.887553481256111,7.920669874018205,0.20397377014160512,0.12869487849381045,0.40624599456786825,-0.15071154988530822,0.9632035390210447,0.12776722234128002,0.6847247667944565,-10.582417926025386,87.99987432308315,-0.4195765966243812,0.2784787722265886,11,-5.501618385314936,-5.58660745620727,-6.056879043579098,-5.648931980133053,1.597793579101566,0,0.10303038065445658,1.0,16.725828170776367,-1.0000124680506204,16.555850982666016,-1.33329904715595,16.385873794555664,0.10303038065445658 481,2001-11-06,16.963798522949222,17.065784454345707,16.861810684204098,16.861810684204098,35930103.0,0.008080931958881932,-2.999962596547522,1.000018702076035,60.000014026445605,55.06078217165108,-0.3371046374519686,-0.5393535668222071,-0.9862749783881455,-1.0057027869947017,8.12695349569471,0.23797035217285867,0.15815926602416752,0.50993461608887,-0.094585351452519,1.1144545836302573,0.2076746323181773,0.8121945998595628,-10.07733800091553,87.50011688688166,-0.08216058497588108,0.302259983770694,11,-5.63760280609131,-5.722591876983644,-6.141870260238651,-5.784916400909427,1.8357620239257777,1,0.08416821116817363,-3.0000374041519304,16.827814102172848,1.0,16.725828170776367,-1.0000124680506204,16.555850982666016,0.08416821116817363 482,2001-11-07,17.065784454345707,17.09977912902832,16.793819427490234,17.031789779663086,28810753.0,0.006011974927579766,5.0001496194056365,0.33332086551589873,68.91890969773392,56.12502889898487,-0.44304637311948625,-0.6308439468077403,-1.1030268228400608,-1.080937310946375,8.282820804343965,0.30595970153808594,0.21664026090092037,0.5847240447998097,-0.0787424358538047,1.2481905254534222,0.25299080447300426,0.9164572851266151,-9.364978017727054,95.2382097399896,8.189387524058418,0.33173324032680634,11,-5.722591400146488,-5.807580471038822,-6.235356807708744,-5.886902332305912,1.5977916717529297,2,0.0876493983829465,-2.999962596547522,16.963798522949222,-3.0000374041519304,16.827814102172848,1.0,16.725828170776367,0.0876493983829465 483,2001-11-08,17.031789779663086,17.201766967773438,16.997793197631836,17.065784454345707,44375538.0,-0.0019919784392896656,-2.9999625965476615,-1.0,71.83100928827795,56.87733667157079,-0.40947736263107615,-0.60088228916959,-1.0746340187253463,-1.021202947129641,8.28625995832632,0.20397377014160156,0.2592079167596566,0.5337315559387221,-0.1687439080833073,1.2362070199607516,0.1824938239277074,0.8849692879497368,-8.391086073803466,73.68431931869857,-11.835830227836496,0.3512377320110143,11,-0.39095020294189453,-5.722591876983643,-6.192863464355469,-5.852907657623291,1.699777603149414,3,0.08982029691710558,5.0001496194056365,17.065784454345707,-2.999962596547522,16.963798522949222,-3.0000374041519304,16.827814102172848,0.08982029691710558 484,2001-11-09,17.031789779663086,17.13377571105957,16.895807266235348,17.031789779663086,14418282.0,0.0,1.3333458013839885,-0.0,73.91307176096636,59.725917502923416,-0.4099530504849831,-0.5853781548144674,-1.0781594909598304,-0.9952008624380433,8.429432260335714,0.2379684448242223,0.24771066314181667,0.5048352241516127,-0.23645911362415717,1.2461295619273844,0.1341880552637278,0.8754823930394977,-7.363758482373807,64.28591466322551,-19.269338456928054,0.37064716888788585,11,-0.39095020294189453,-5.722591876983643,-6.0993757247924805,-5.852907657623291,2.005739212036133,4,0.10978040022787239,-2.9999625965476615,17.031789779663086,5.0001496194056365,17.065784454345707,-2.999962596547522,16.963798522949222,0.10978040022787239 485,2001-11-12,17.031789779663086,17.09977912902832,16.657838821411133,17.031789779663086,30183519.0,0.0,5.5001402681927845,0.0,70.96777988425909,62.382466483351386,-0.31519321978575476,-0.5521032822167768,-1.0795658155142505,-0.9765352661511244,8.572329245146742,0.4419403076171875,0.22342815386117465,0.4657402038574219,-0.29621465440862593,1.2276950621234697,0.08476277472439975,0.846717632990444,-6.459710201915708,68.75006574910142,-18.869109896320495,0.38097742913302357,11,-0.30596160888671875,-5.722591876983643,-6.124872207641602,-5.852907657623291,2.3456954956054688,0,0.08982029691710558,1.3333458013839885,17.031789779663086,-2.9999625965476615,17.031789779663086,5.0001496194056365,17.065784454345707,0.08982029691710558 486,2001-11-13,17.269758224487305,17.40574073791504,16.963798522949222,16.963798522949222,44741806.0,0.01397201632375511,-1.888891659549576,100.0,64.00003141926422,64.55530777027397,-0.4573646025257716,-0.7481038071233925,-1.3205880981885478,-1.1920935747277603,6.2088423066359875,0.44194221496581676,0.18737615998371382,0.6527152061462402,-0.15526788303571948,1.4606982953282,0.24872366155526038,1.05670675073722,-5.902116159936799,81.81813544971386,-6.200032527390761,0.40399154459098013,11,-0.3739509582519531,-5.8585734367370605,-6.379838466644287,-6.09087610244751,2.0397338867187464,1,0.06692910472528779,5.5001402681927845,17.031789779663086,1.3333458013839885,17.031789779663086,-2.9999625965476615,17.031789779663086,0.06692910472528779 487,2001-11-14,17.269758224487305,17.57571792602539,17.235763549804688,17.541723251342773,47622488.0,0.0,1.0,-0.8888916595495424,65.30612011221167,66.04501512108376,-0.35626543980115244,-0.7179786974642823,-1.3226089819194495,-1.1727128058741698,6.3565263091978625,0.3399543762207031,0.25444026751748083,0.6102207183837898,-0.24227010905701718,1.4627115458245985,0.18397530466338452,1.036466132104195,-5.056782345665765,66.66666666666666,-22.048172504964384,0.42624541372040403,11,-0.20397377014160156,-5.773584842681885,-6.379838466644287,-6.09087610244751,2.0397338867187464,2,0.08858272956123625,-1.888891659549576,17.269758224487305,5.5001402681927845,17.031789779663086,1.3333458013839885,17.031789779663086,0.08858272956123625 488,2001-11-15,17.57571792602539,17.57571792602539,17.269758224487305,17.269758224487305,58408094.0,0.017716501734474477,1.0,-1.1249964933935535,70.68964683326229,67.34671233756177,-0.561378143121253,-0.9579212651065561,-1.6270759549698806,-1.4605727351777489,6.520580207780371,0.30595970153808594,0.3307405604833633,0.8430899620056138,-0.06150060458638151,1.7476805285976091,0.3907946787096144,1.2953852453016133,-4.5047033196512345,100.0,11.864290004950163,0.452295283295998,11,-0.4589395523071289,-6.079544544219971,-6.685798168182373,-6.396835803985596,1.8357620239257777,3,0.06189551998114351,1.0,17.269758224487305,-1.888891659549576,17.269758224487305,5.5001402681927845,17.031789779663086,0.06189551998114351 489,2001-11-16,17.643709182739258,17.745695114135742,17.60971450805664,17.677705764770508,41503680.0,0.0038684767814343157,-1.6666541986160464,-0.11111457443691518,97.72733068785745,71.48376819003096,-0.5425281998255009,-0.9430691964180085,-1.6916576628958158,-1.5115135258878638,6.773779119066789,0.16997718811035156,0.423214490419916,0.8277920722961412,-0.09085706417529238,1.7464412087675747,0.36846750406042617,1.2871166405318561,-3.8519420452209037,90.62505479091786,2.9274329907561025,0.45932456823571655,11,-0.4419422149658203,-6.062547206878662,-3.997313976287842,-6.464827060699463,1.7677707672119105,4,0.06165700130318896,1.0,17.57571792602539,1.0,17.269758224487305,-1.888891659549576,17.269758224487305,0.06165700130318896 490,2001-11-19,17.711700439453125,17.81368637084961,17.541723251342773,17.81368637084961,104264545.0,0.0038535693379249114,4.333345801383953,2.999887791741472,97.61910805052175,75.6636675260394,-0.5274185754822085,-0.9161259197780076,-1.745515504250724,-1.568942423359161,7.040661214142017,0.27196311950683594,0.4877160857268805,0.8056950569152832,-0.09201059980357229,1.7034007136341387,0.35684222855585546,1.254547885274711,-3.2082262661436403,88.00007181554173,1.0276568648098987,0.448852828359428,11,-0.4759378433227539,-6.096542835235596,-4.056806564331055,-6.53281831741333,1.6997795104980433,0,0.07485608492410978,-1.6666541986160464,17.643709182739258,1.0,17.57571792602539,1.0,17.269758224487305,0.07485608492410978 491,2001-11-20,17.473731994628903,17.745695114135742,17.167770385742188,17.643709182739258,78822743.0,-0.01343566337053348,2.090927638390876,1.6666729006920116,83.33339177697871,77.2652766459555,-0.2341305003973133,-0.6047423356238362,-1.4662969128820968,-1.3184312682819908,7.207515244979742,0.5779247283935547,0.5167604326929123,0.5014351844787548,-0.35543946162716367,1.3583098305846733,0.07299786142579379,0.9298725075317158,-2.3082153818113937,47.368638637396614,-37.1062254945156,0.4284373230529596,11,-0.2379693984985316,-5.858574390411373,-3.7593460083007777,-6.294849872589108,1.9377479553222656,1,0.1089494380035605,4.333345801383953,17.711700439453125,-1.6666541986160464,17.643709182739258,1.0,17.57571792602539,0.1089494380035605 492,2001-11-21,17.60971450805664,17.677705764770508,17.40574073791504,17.677705764770508,46720121.0,0.007782110511339813,7.0,0.4000022442407089,82.97879198091893,78.50391916736005,-0.3183169295922781,-0.7130230380861065,-1.5783256718512817,-1.4398673771954549,7.229103997082495,0.27196502685546875,0.5397345061940975,0.5966229438781738,-0.30118434552131745,1.494430233277665,0.1477192991784264,1.0455265885779212,-1.9145639436327109,68.42130129988247,-13.656196583630361,0.44890364469974564,11,-0.37395191192626953,-5.909567832946777,-6.484659194946289,-6.430832386016846,2.1077251434326136,2,0.0965249949039062,2.090927638390876,17.473731994628903,4.333345801383953,17.711700439453125,-1.6666541986160464,17.643709182739258,0.0965249949039062 493,2001-11-22,18.085651397705078,18.085651397705078,17.643709182739258,17.677705764770508,64610516.0,0.02702695091568308,1.1666721214133093,-5.999971947148428,85.71434296517502,79.81517152338323,-0.7029671615625155,-1.1431493460102828,-2.016612896326315,-1.899971089551972,7.287680930063538,0.4759368896484375,0.570955589257661,1.0062685012817383,-0.0018172162940359726,2.0143542188575125,0.5022256424938512,1.5103113600696254,-1.9667936719960117,100.0,19.35556745297106,0.504042858787888,11,-0.7139062881469727,-6.2495222091674805,-6.960596084594727,-6.906769275665283,1.427816390991211,3,0.06766915310864996,7.0,17.60971450805664,2.090927638390876,17.473731994628903,4.333345801383953,17.711700439453125,0.06766915310864996 494,2001-11-23,18.05165672302246,18.28962516784668,17.915674209594727,17.983665466308594,52740270.0,-0.0018796488959712532,-2.6666573157161424,0.16666744591618704,83.33343723310722,81.18913345103303,-0.5689184304263257,-1.0618533811387039,-1.931435942407461,-1.8452948541243082,5.922460826615342,0.3739509582519531,0.5729653453301928,0.9076822280883796,-0.17683875384268077,1.99220321001944,0.36542173712284765,1.4499427190539116,-1.5394402629141908,78.78794576444086,-0.8878177513666259,0.5422604909655304,11,-0.4249448776245117,-6.1135406494140625,-6.926601409912109,-6.872774600982666,1.4618110656738281,4,0.07532955272711539,1.1666721214133093,18.085651397705078,7.0,17.60971450805664,2.090927638390876,17.473731994628903,0.07532955272711539 495,2001-11-26,17.677705764770508,18.357616424560547,17.677705764770508,18.221635818481445,29837239.0,-0.02071560322632482,-1.499992986787107,-8.0,67.21316300429791,81.54614807159233,-0.10472147263976339,-0.6037253289476183,-1.5074008832333519,-1.4564265711944415,6.057925284379633,0.6799106597900391,0.5655352191192868,0.4606407165527351,-0.5553964504585664,1.4766778835640366,-0.047377866952913905,0.9686593000583841,-0.8100075631145565,42.85725735866962,-34.34872821336965,0.5080185835056508,11,0.08498764038085938,-5.705594062805176,-6.552650451660156,-6.498823642730713,1.8357620239257812,0,0.0980768776362293,-2.6666573157161424,18.05165672302246,1.1666721214133093,18.085651397705078,7.0,17.60971450805664,0.0980768776362293 496,2001-11-27,18.153642654418945,18.357616424560547,18.085651397705078,18.085651397705078,33655543.0,0.02692300098109568,-7.0,-0.125,72.22226984298896,82.31460915278981,-0.4940485673925501,-0.9884350098918588,-1.9069635778745777,-1.9188696335470752,6.207361823984913,0.6799106597900391,0.5693036190092542,0.8464893341064439,-0.1660514438721563,1.859030112085044,0.3402189451171438,1.352759723095744,-0.9879608081820734,78.57138563330442,3.4957279748603156,0.5062703889892997,11,-0.3909492492675781,-6.181530952453613,-7.028587341308594,-6.97476053237915,1.2918338775634801,1,0.06928842433868443,-1.499992986787107,17.677705764770508,-2.6666573157161424,18.05165672302246,1.1666721214133093,18.085651397705078,0.06928842433868443 497,2001-11-28,18.085651397705078,18.255630493164066,18.05165672302246,18.153642654418945,29441805.0,-0.003745323074171969,-2.000042079867641,-1.0,71.23289250494379,82.37496978297663,-0.3331903717897049,-0.8290786977066382,-1.7716770555050871,-1.838185751859811,6.339615225770634,0.20397377014160512,0.5915699795737659,0.6935091972351088,-0.27794934000582927,1.664967734476047,0.207779928614638,1.1792384658555797,-0.6815826358034727,61.90471101516726,-12.795593196688365,0.48572926862046956,11,-0.32295799255371094,-6.113539695739746,-6.960596084594727,-6.906769275665283,1.6317882537841761,2,0.07330831072052657,-7.0,18.153642654418945,-1.499992986787107,17.677705764770508,-2.6666573157161424,18.05165672302246,0.07330831072052657 498,2001-11-29,18.255630493164066,18.255630493164066,17.88167953491211,18.01766014099121,29617372.0,0.009398560865800931,2.142836532681377,-3.5000140264258386,73.07695350909812,79.6360389853367,-0.44318719827567676,-0.9119409797618907,-1.8622306436927296,-1.9927264891728704,6.4070339259897215,0.3739509582519567,0.6311884047856751,0.7784993171691923,-0.18225609142456278,1.7392547257629474,0.29812161287231476,1.2588770214660698,-0.660852198730673,85.00009818525646,8.611388251265907,0.4803777042968779,11,-0.49293708801269887,-6.283518791198734,-7.1305751800537145,-7.076748371124271,1.4618091583251882,3,0.08007442738680393,-2.000042079867641,18.085651397705078,-7.0,18.153642654418945,-1.499992986787107,17.677705764770508,0.08007442738680393 499,2001-11-30,18.221635818481445,18.32362174987793,18.01766014099121,18.187639236450195,25296547.0,-0.0018621473903818186,1.5714468917315891,0.14286057788642434,72.1519517745082,76.80635495466852,-0.35603314607117653,-0.8012171935854262,-1.7563354880032875,-1.9433344004581201,6.482998726655708,0.30596160888671875,0.6738882408953231,0.6697142601013191,-0.27757561028097655,1.6170041304836147,0.19606932491017304,1.143359195292465,-0.4742898980226222,80.00022442344215,2.536003693382554,0.4736449351911472,11,-0.4589424133300781,-6.249524116516113,-7.062584877014158,-7.04275369644165,1.2918319702148438,4,0.0708954993439499,2.142836532681377,18.255630493164066,-2.000042079867641,18.085651397705078,-7.0,18.153642654418945,0.0708954993439499 500,2001-12-03,18.56159019470215,18.629581451416016,18.05165672302246,18.187639236450195,20147129.0,0.01865663322476796,1.2666671653849606,10.999663375224417,73.17077676559082,75.67717550895877,-0.628886649613051,-1.0589125363860994,-2.026628290194246,-2.2684722779869873,6.574221951143773,0.5779247283935547,0.6880911469800708,0.9229798316955566,-0.06187935012726342,1.9078390135183767,0.4305502407841466,1.4154094226069667,-0.6921901734229792,90.90906772485692,13.417444624581748,0.4924295909114107,12,-0.5439291000366211,-1.206843376159668,-7.4025392532348615,-7.3827080726623535,0.9858722686767578,0,0.05128211451763587,1.5714468917315891,18.221635818481445,2.142836532681377,18.255630493164066,-2.000042079867641,18.085651397705078,0.05128211451763587 501,2001-12-04,18.391611099243164,18.629581451416016,18.28962516784668,18.49359893798828,58816103.0,-0.009157571828490196,-1.2222291488738304,-0.2727305185200298,68.96552391270691,74.12014572360188,-0.35203417093350353,-0.8184426964362181,-1.801773850895863,-2.082343461402271,6.64004037644267,0.33995628356933594,0.6581981832638277,0.681610107421875,-0.30428598934955886,1.6675062041933089,0.18866205903615807,1.174558155807592,-0.3739509582519531,68.18160952371237,-10.238146988576403,0.49294804838571715,12,-0.25496578216552734,-1.0368642807006836,-7.19006562232971,-7.212728977203369,1.4618110656738281,1,0.06099828249952988,1.2666671653849606,18.56159019470215,1.5714468917315891,18.221635818481445,2.142836532681377,18.255630493164066,0.06099828249952988 502,2001-12-05,18.56159019470215,18.56159019470215,18.221635818481445,18.425607681274414,44970321.0,0.009242208012215869,3.9999719471484276,-1.333320865515887,67.46990395086472,72.09298583312295,-0.4166001268225479,-0.9176630713233109,-1.9017155568841346,-2.231220767651962,6.7119511326036445,0.3399543762207031,0.6334937009380042,0.7767989158630364,-0.23004872038121604,1.7836465521072888,0.2733750977409102,1.2802227339851626,-0.5099334716796875,90.90906772485692,14.590382924056968,0.5034238181221259,12,-0.4079465866088867,-1.1218547821044922,-7.3600447177886945,-7.3827080726623535,1.1898460388183594,2,0.04761910633780486,-1.2222291488738304,18.391611099243164,1.2666671653849606,18.56159019470215,1.5714468917315891,18.221635818481445,0.04761910633780486 503,2001-12-06,18.56159019470215,18.76556396484375,18.32362174987793,18.49359893798828,27378905.0,0.0,-1.1666721214133093,0.5,66.66668975548927,70.24112500227653,-0.3821785924360803,-0.8402583948106326,-1.8346179417011683,-2.2131616132067364,6.803848992900442,0.4419422149658203,0.6474258767885175,0.7003088951110854,-0.29807570590381616,1.698693496125987,0.2011165946036364,1.1995011956185344,-0.39434852600097514,72.72727272727273,-1.7081501285643412,0.4991923005074507,12,-0.33995532989501953,-0.9858713150024414,-7.3600447177886945,-7.3827080726623535,1.223842620849613,3,0.062271036299304194,3.9999719471484276,18.56159019470215,-1.2222291488738304,18.391611099243164,1.2666671653849606,18.56159019470215,0.062271036299304194 504,2001-12-07,18.901546478271484,18.96953773498535,18.49359893798828,18.49359893798828,25767034.0,0.0183150408991557,-1.3333333333333333,6.0,69.66294897269592,70.51332344320964,-0.6581068159850716,-1.0887771576959224,-2.1021426964303984,-2.5345270280127608,6.972436495106146,0.4759387969970703,0.6675219989200443,0.94677734375,-0.07446669219991264,1.9680213796999126,0.4361553257750437,1.4573993617249563,-0.6799106597900391,92.59258489632902,19.0520658208128,0.510622017974957,12,-0.4759378433227539,-1.1388521194458008,-7.7000010013580305,-7.7226643562316895,0.27196502685546875,4,0.04316541898599091,-1.1666721214133093,18.56159019470215,3.9999719471484276,18.56159019470215,-1.2222291488738304,18.391611099243164,0.04316541898599091 505,2001-12-10,18.56159019470215,18.901546478271484,18.425607681274414,18.901546478271484,41030589.0,-0.017985633289854697,1.8,-0.8333333333333334,67.39130567357765,69.97654964660838,-0.20069106181602336,-0.662291755475465,-1.7031714928329897,-2.1799391892737106,7.204624852906022,0.4759387969970703,0.6281150306619452,0.5303310394287095,-0.42699951489703736,1.4876615937544564,0.0516657622658343,1.0089963165915847,-0.23796844482421875,45.45440634914158,-30.099715138104585,0.4786652771628737,12,-0.13598155975341797,-0.7479019165039062,-7.3600447177886945,-7.3827080726623535,0.6799125671386719,0,0.05128211451763587,-1.3333333333333333,18.901546478271484,-1.1666721214133093,18.56159019470215,3.9999719471484276,18.56159019470215,0.05128211451763587 506,2001-12-11,18.425607681274414,18.663576126098636,18.357616424560547,18.56159019470215,36217302.0,-0.007326016359662235,-1.249992986787133,0.4,63.04347163211176,69.06661399407147,-0.024667326261145206,-0.4587988443259974,-1.514017139434106,-2.0234535661009687,7.344379053664388,0.3059597015380895,0.5967981679116576,0.3365560531616225,-0.5651518231778496,1.2382639295010947,-0.11429788500811355,0.7874099913313586,0.5439300537109375,27.272541798855443,-47.152100044512906,0.45085393816973623,12,9.5367431640625e-07,-0.6119194030761719,-7.141906499862669,-7.246725559234619,0.4079475402831996,1,0.060885632729747785,1.8,18.56159019470215,-1.3333333333333333,18.901546478271484,-1.1666721214133093,18.56159019470215,0.060885632729747785 507,2001-12-12,18.799560546875,18.833555221557614,18.391611099243164,18.391611099243164,40095173.0,0.020295279920706566,-1.1666612119710136,-3.000014026425786,61.79777972501872,67.8133724625071,-0.32039550852367427,-0.7507581595953816,-1.8348362538610985,-2.372349414878329,7.481610982609121,0.4419441223144496,0.6380268448856299,0.6340188026428208,-0.2339713358940898,1.5020089411797315,0.20002373337436552,1.0680138719112762,0.15773876190185376,73.68431931869857,2.3917311473082634,0.4339950692684557,12,-0.30596160888671875,-0.9858722686767578,-7.515859365463255,-7.620678424835205,0.4079456329345703,2,0.05605777940469858,-1.249992986787133,18.425607681274414,1.8,18.56159019470215,-1.3333333333333333,18.901546478271484,0.05605777940469858 508,2001-12-13,18.663576126098636,19.24150276184082,18.56159019470215,18.76556396484375,28794648.0,-0.007233382952612,-3.4444582977476608,-0.25000116886334184,59.78257820342225,66.43899762127533,-0.13461467548450656,-0.5576883642803026,-1.6626419249400364,-2.209673083252415,7.721248573604461,0.6799125671386719,0.6217300605095133,0.44364147186279723,-0.40484411634853146,1.292127060074126,0.019398677757134664,0.8678842659684598,-0.3059597015380895,34.61527671980205,-34.25326276491176,0.42424279410566434,12,-0.01699638366699574,-0.7139053344726598,-7.362877607345585,-7.50169134140015,0.7139091491699183,3,0.058287870452685464,-1.1666612119710136,18.799560546875,-1.249992986787133,18.425607681274414,1.8,18.56159019470215,0.058287870452685464 509,2001-12-14,18.7315673828125,18.867551803588867,18.357616424560547,18.357616424560547,31045072.0,0.0036429919032927582,-1.7272847830743963,-3.6666230293057325,68.67464178548566,65.93942706793031,-0.1370807867585917,-0.5691836138797584,-1.6841190522228793,-2.257905467279471,7.8570663318449405,0.5099353790283203,0.6167091243127558,0.45723981857299734,-0.3750325938696264,1.289512231015621,0.041103612351687246,0.8733760247943074,0.5099353790283203,42.30758441210934,-28.618084742824244,0.41613620622131103,12,1.9073486328125e-06,-0.7818965911865234,-4.756548643112183,-7.586680889129639,0.3399562835693395,4,0.05626146553578071,-3.4444582977476608,18.663576126098636,-1.1666612119710136,18.799560546875,-1.249992986787133,18.425607681274414,0.05626146553578071 510,2001-12-17,19.03752899169922,19.377485275268555,18.7315673828125,18.7315673828125,67466666.0,0.016334009996806786,-3.2222152956137946,0.818186455028614,66.66664268990493,65.68399582095232,-0.41172833206631765,-0.8123755461036808,-1.9302846848764972,-2.5453853047401545,8.121628785960981,0.6459178924560547,0.5985670207721299,0.6969099998474135,-0.1575832104080952,1.5514032101029223,0.2696633947196574,1.1241566049751697,-0.6799125671386719,66.66666666666666,-3.1558869882056086,0.42724660512775503,12,-0.23796844482421875,-1.019866943359375,-5.062510251998901,-7.892642498016357,0.2719631195068324,0,0.0071428657304750676,-1.7272847830743963,18.7315673828125,-3.4444582977476608,18.663576126098636,-1.1666612119710136,18.799560546875,0.0071428657304750676 511,2001-12-18,19.377485275268555,19.751436233520508,19.173511505126953,19.173511505126953,69919441.0,0.01785716432618778,-4.666657315716143,0.6666645886841384,72.09299442923286,66.197672540771,-0.6673060241120226,-1.056565260102488,-2.218413187616477,-2.8614385080167892,8.636792360836896,0.7139072418212891,0.5966908634162102,0.941678619384767,0.06982175446331595,1.8135354843062181,0.5057501869240433,1.3776070518454908,-1.0198688507080078,73.1707817719288,2.2497355801873766,0.4359284324607252,12,-0.33995628356933594,-1.0198678970336914,-5.359972238540649,-8.232598781585693,0.509933471679684,1,-0.007017552148590123,-3.2222152956137946,19.03752899169922,-1.7272847830743963,18.7315673828125,-3.4444582977476608,18.663576126098636,-0.007017552148590123 512,2001-12-19,19.30949211120605,19.581457138061523,19.20750617980957,19.377485275268555,58067770.0,-0.0035088745054696613,-1.749992986787107,-0.33334268428387487,68.67461653844607,66.42077551665508,-0.5387181795953104,-0.9008887808726165,-2.104889381482945,-2.7718661943620937,9.179796015437143,0.3739509582519531,0.5641123401487107,0.7886965751647921,-0.07545182942141437,1.6528449797509985,0.35662237287169063,1.2207707774578935,-0.8961228942871067,68.29259281052792,-0.8125366580342472,0.43207420229310284,12,-0.2549657821655238,-0.8498888015747035,-5.155996084213253,-8.062618732452389,0.2719650268554723,2,-0.02464782019679501,-4.666657315716143,19.377485275268555,-3.2222152956137946,19.03752899169922,-1.7272847830743963,18.7315673828125,-0.02464782019679501 513,2001-12-20,19.30949211120605,19.51346778869629,19.27549743652344,19.343488693237305,35246676.0,0.0,-3.6667290069200233,0.5000000000000261,69.51208664892266,66.40401303623584,-0.47100246872340534,-0.8479768350262127,-2.06389976887197,-2.7495251709548008,9.595961458183078,0.237970352172848,0.5570246852414122,0.7275045394897433,-0.17918135997912188,1.6341904389586084,0.27416158975531246,1.180847489224174,-0.8426002136230437,68.29259281052792,0.5422544184897333,0.45334294973443184,12,-0.2549657821655238,-0.8498888015747035,-5.02851319313049,-7.977630138397213,0.20397567749023793,3,-0.00528164753423499,-1.749992986787107,19.30949211120605,-4.666657315716143,19.377485275268555,-3.2222152956137946,19.03752899169922,-0.00528164753423499 514,2001-12-21,19.41147994995117,19.68344497680664,19.03752899169922,19.24150276184082,27029404.0,0.005281746312008284,-1.2352945059224618,-4.999831687611581,66.66659185931425,66.32348927909547,-0.5509920547375238,-0.8884162664539943,-2.1151961009545808,-2.8310662030004714,9.866894513589303,0.6459159851074219,0.5512544868617866,0.7615012168884228,-0.18097342132436367,1.7039758551012092,0.29026389778202955,1.232738535994816,-0.8932062789306592,66.66666666666632,1.769505681266395,0.4712373191063932,12,-0.356953620910641,-0.9518766403198207,-5.1050040721893275,-8.07961797714233,0.5779247283935582,4,-0.001751266506740512,-3.6667290069200233,19.30949211120605,-1.749992986787107,19.30949211120605,-4.666657315716143,19.377485275268555,-0.001751266506740512 515,2001-12-24,19.41147994995117,6.470492839813232,6.470492839813232,6.470492839813232,0.0,0.0,-1.0,76.13366978242243,71.42850272793065,67.25515940085312,-0.46685144973992365,-0.7924981807076286,-2.056883754928087,-2.811497442788802,11.31882900998798,12.940987110137936,0.5528851260653447,0.6748125076293903,-0.20818458238713333,1.5578095976459139,0.23331396262112847,1.116311052637652,0.3399562835693395,97.44027006597726,31.59708521330829,0.44149854500826174,12,-6.300515413284298,-6.300515413284298,-5.020015478134152,-7.994629383087155,0.509933471679691,0,-0.017513156361382176,-1.2352945059224618,19.41147994995117,-3.6667290069200233,19.30949211120605,-1.749992986787107,19.30949211120605,-0.017513156361382176 516,2001-12-25,19.41147994995117,6.470492839813232,6.470492839813232,6.470492839813232,0.0,0.0,-1.0,1.0,69.23068955427169,68.08103827077012,-0.34899986396293414,-0.7309064470476763,-1.9973691346468208,-2.787930308653845,12.849227850733943,12.940987110137936,0.51381840063409,0.6119206428527804,-0.27539875299615346,1.4992400387017142,0.16826094492831345,1.0555803407772473,0.2719650268554723,97.94167855876789,33.812226721083036,0.44365969792446686,12,-6.300515413284298,-6.300515413284298,-4.986019849777218,-7.960633754730221,0.8838844299316406,1,-0.005253996037812292,-1.0,19.41147994995117,-1.2352945059224618,19.41147994995117,-3.6667290069200233,19.30949211120605,-0.005253996037812292 517,2001-12-26,19.41147994995117,6.470492839813232,6.470492839813232,6.470492839813232,0.0,0.0,-1.0,1.0,69.23068955427169,69.1308284208645,-0.282811488551328,-0.6603419277151197,-1.942107224487991,-2.766837997815376,14.480027704933013,12.940987110137936,0.5082182581824171,0.5456292152404743,-0.31481570348271504,1.4060741339636635,0.11540675587887961,0.9758516746020689,0.00770598411560286,97.94167855876789,33.4581187809779,0.4302224593615943,12,-6.300515413284298,-6.300515413284298,-4.986019849777218,-7.960633754730221,1.3258285522460973,2,0.024518418905935535,-1.0,19.41147994995117,-1.0,19.41147994995117,-1.2352945059224618,19.41147994995117,0.024518418905935535 518,2001-12-27,19.717439651489254,19.92141342163086,19.377485275268555,19.377485275268555,15343726.0,0.015761791595846564,-2.200006732722152,0.02626958618592396,68.74990685601118,69.13919120647844,-0.47333607104121356,-0.897169732701169,-2.1782468518110143,-3.0464552349477145,15.132872193634068,0.5439281463623047,0.542504072172779,0.7784984588623018,-0.11153129409540696,1.6685282118200107,0.33348358238344744,1.2235133353411562,-13.246946811676022,98.48357018465094,36.00422940465802,0.4450148764788541,12,-6.521486520767208,-6.521486520767208,-5.249485015869137,-8.266593456268307,1.155849456787113,3,-0.006896560396849494,-1.0,19.41147994995117,-1.0,19.41147994995117,-1.0,19.41147994995117,-0.006896560396849494 519,2001-12-28,19.51346778869629,20.193378448486328,19.27549743652344,19.92141342163086,15950731.0,-0.010344743861181782,-1.0769209190114262,-1.2000011221203712,73.33328969564592,69.87992976267189,-0.16403805446827846,-0.6234177573060151,-1.9010017534495702,-2.8186879848132875,15.809719574948522,0.9178810119628871,0.5557674175379574,0.5099349975585952,-0.34782694749459964,1.36769694261179,0.08105402503199954,0.9388159700851908,-13.042974948883057,95.04542499894976,29.156233670309888,0.4288809725265969,12,-6.181532144546509,-6.181532144546509,-4.9095306396484375,-7.926639080047607,1.8697566986083984,4,0.0,-2.200006732722152,19.717439651489254,-1.0,19.41147994995117,-1.0,19.41147994995117,0.0 520,2001-12-31,19.51346778869629,6.504487991333008,6.504487991333008,6.504487991333008,0.0,0.0,-1.0,-31.889003698318223,78.5713713208259,70.59974941729334,-0.0999356605392201,-0.5780879416333171,-1.824025885723934,-2.795193820026224,16.616241905497986,13.008979797363281,0.590471068170558,0.46234111785888743,-0.39780033670178483,1.3224825724195597,0.032270390578549524,0.8924118451392253,0.6799106597900391,95.04542499894976,23.268857116824194,0.43007072728033646,12,-6.181532144546509,-6.181532144546509,-4.731053829193115,-7.824652194976807,1.699777603149414,0,0.02439017476556038,-1.0769209190114262,19.51346778869629,-2.200006732722152,19.717439651489254,-1.0,19.41147994995117,0.02439017476556038 521,2002-01-01,19.51346778869629,6.504487991333008,6.504487991333008,6.504487991333008,0.0,0.0,-1.0,1.0,73.33325852586916,71.11737630478478,-0.0878571510632078,-0.5161976375953756,-1.7531345503046118,-2.774718017361309,17.466349704968387,13.008979797363281,0.5981979952017404,0.40624828338622976,-0.4183889481550729,1.2308855149275324,-0.006070332384421562,0.8185668991568811,0.6799106597900391,95.04542499894976,22.538993771637138,0.41231861577065176,1,-6.181532144546509,-6.181532144546509,-4.6460652351379395,-7.790656566619873,1.6317863464355504,1,0.020905850121160086,-1.0,19.51346778869629,-1.0769209190114262,19.51346778869629,-2.200006732722152,19.717439651489254,0.020905850121160086 522,2002-01-02,19.445476531982425,19.581457138061523,19.173511505126953,19.581457138061523,10015917.0,-0.003484324644400183,5.000056106490118,-0.010452826293623669,76.74420121840643,71.92094459028299,0.001622673633193017,-0.39905221656284695,-1.6344033853127193,-2.6869812779120146,18.063072171367555,0.4079456329345703,0.5955759660148772,0.2940627098083546,-0.5016851867871388,1.089810606403848,-0.10381123848939211,0.6919366581061013,0.47412410736083643,94.53643143069293,16.524980310628635,0.39787394829774636,1,-6.113540887832645,-6.113540887832645,-4.578073978424076,-7.722665309906009,1.5977916717529261,2,0.0437061980200153,-1.0,19.51346778869629,-1.0,19.51346778869629,-1.0769209190114262,19.51346778869629,0.0437061980200153 523,2002-01-03,19.717439651489254,19.78543281555176,19.30949211120605,19.445476531982425,22327441.0,0.01398593236115997,1.3333317748488602,-2.0000140266225297,79.59182505086737,73.35708161156666,-0.2306420376059144,-0.6113250354794921,-1.8503242966991174,-2.9347029513284006,18.58519272651285,0.47594070434571023,0.5496625734676499,0.5082333564758272,-0.2749401909427256,1.29140690389438,0.1166465827665526,0.8998201301851019,-13.212951660156246,96.523174770908,13.417288079979073,0.3915867737092761,1,-6.385504007339474,-6.385504007339474,-4.850037097930905,-7.994628429412838,1.223842620849613,3,0.0517242029763727,5.000056106490118,19.445476531982425,-1.0,19.51346778869629,-1.0,19.51346778869629,0.0517242029763727 524,2002-01-04,19.717439651489254,19.92141342163086,19.581457138061523,19.717439651489254,41587073.0,0.0,-1.5000000000000653,0.0,74.99996493388642,73.75391074556174,-0.2041456178702994,-0.576630456135927,-1.7931266196498008,-2.909672572808052,19.022984725414503,0.33995628356933594,0.5234802461754811,0.46743869781493785,-0.33306460752405087,1.2679420031539266,0.06718704514544172,0.867690350484434,-12.947332763671872,98.4797279287176,12.745212908387657,0.4002516526694951,1,-6.385504007339474,-6.385504007339474,-4.850037097930905,-7.994628429412838,1.2578372955322301,4,0.05862066663912979,1.3333317748488602,19.717439651489254,5.000056106490118,19.445476531982425,-1.0,19.51346778869629,0.05862066663912979 525,2002-01-07,19.51346778869629,19.88741874694824,19.41147994995117,19.717439651489254,31719675.0,-0.010344743861181782,-1.3333333333332926,-100.0,55.55557287218465,72.23445333644096,0.017673133890063752,-0.3137774408584164,-1.5156127843239489,-2.6756313740146,19.522992500746867,0.4759387969970703,0.4905842664228004,0.21587295532226491,-0.5231204106787288,0.9548663213232587,-0.15362372767823373,0.5853696383227636,-12.217308639526367,96.95947007342416,9.237685338276194,0.36949668300049693,1,-6.181532144546509,-6.181532144546509,-4.6460652351379395,-7.790656566619873,1.5637969970703125,0,0.09581878110314701,-1.5000000000000653,19.717439651489254,1.3333317748488602,19.717439651489254,5.000056106490118,19.445476531982425,0.09581878110314701 526,2002-01-08,19.547462463378906,19.581457138061523,19.30949211120605,19.445476531982425,48111596.0,0.0017421134495791968,2.200053862381657,-0.4999999999999913,60.00009618174533,71.20883185060471,0.005583222169754265,-0.27343541641099023,-1.4785379827606597,-2.682853443033629,20.095252323750014,0.2719650268554723,0.46546996305102795,0.1937748908996575,-0.4274586032510719,0.8150083850503869,-0.11684185617570719,0.5043916379750222,-11.746293143310547,50.0,-38.519675341337205,0.3106167470753646,1,-6.198529243469238,-6.215526819229126,-1.8612585067749023,-7.688668727874756,1.733774185180664,1,0.08521734888032384,-1.3333333333332926,19.51346778869629,-1.5000000000000653,19.717439651489254,1.3333317748488602,19.717439651489254,0.08521734888032384 527,2002-01-09,19.853422164916992,19.88741874694824,19.445476531982425,19.547462463378906,40098483.0,0.015652144216226738,1.3636252352608214,3.000018702076035,68.18191091899094,71.14572119093579,-0.2582523310511853,-0.5232200638727207,-1.7095036100741794,-2.9627036788860934,20.60485927779217,0.4419422149658132,0.4373353849040029,0.44704151153564453,-0.1547661504443596,1.0488491735156487,0.14613768054564247,0.7479453425256466,-11.567443080786132,88.88888888888896,-2.0989354784396284,0.3009038309900012,1,-6.504488945007324,-6.521486520767212,-2.1077260971069336,-7.994628429412842,1.2578372955322266,2,0.06506847834514118,2.200053862381657,19.547462463378906,-1.3333333333332926,19.51346778869629,-1.5000000000000653,19.717439651489254,0.06506847834514118 528,2002-01-10,19.751436233520508,19.88741874694824,19.64944839477539,19.81942749023437,64330201.0,-0.005136944681340849,1.333342684283904,-0.22222291488737142,61.363708814644966,69.81576775971345,-0.16867480053383943,-0.353689478781547,-1.537642185712233,-2.8398215606248556,20.869843962213125,0.237970352172848,0.41785908945001893,0.2906625747680671,-0.2178858241193815,0.7992109736555157,0.0363883753243428,0.5449367742117914,-11.000039775889649,72.22237807139778,-20.93964243790502,0.25427419944372437,1,-6.538485527038574,-6.4195005893707275,-1.9547467231750488,-7.892642498016357,1.5637969970703125,3,0.06540445742484557,1.3636252352608214,19.853422164916992,2.200053862381657,19.547462463378906,-1.3333333333332926,19.51346778869629,0.06540445742484557 529,2002-01-11,19.78543281555176,19.78543281555176,19.615453720092773,19.717439651489254,21269760.0,0.0017212207572812055,3.9998877917410542,-1.0000280528517291,62.22232196625445,67.99920672031664,-0.17884342423139543,-0.32115049439573795,-1.5054072614077505,-2.857940257648014,21.325032392935178,0.16997909545898793,0.40007331623531783,0.27196588516235565,-0.12448737995605796,0.6684191502807693,0.07373925260315062,0.4701925177215607,-10.587235679360901,82.35313531353258,-9.843566667993642,0.19822663255920617,1,-6.572482109069828,-6.453497171401981,-1.8867559432983434,-7.858647823333744,1.3938179016113246,4,0.05841921516513837,1.333342684283904,19.751436233520508,1.3636252352608214,19.853422164916992,2.200053862381657,19.547462463378906,0.05841921516513837 530,2002-01-14,19.173511505126953,19.751436233520508,19.173511505126953,19.751436233520508,32064764.0,-0.03092787082948345,1.0,-8.499747531417425,44.4444444444445,64.78933848904722,0.4244156579798428,0.3177730159411922,-0.8362872879616461,-2.2362522104005613,21.416466499217705,0.6119213104248082,0.3452179477454429,-0.3467545509338379,-0.7122996714095997,0.01879056954192393,-0.5295271111717206,-0.1639819906959552,-9.546385717518493,0.0,-87.69146969034824,0.1827725602378817,1,0.3739509582519531,-5.841575860977173,-1.079360008239746,-7.144739627838135,2.5156726837158203,0,0.09397159416587542,3.9998877917410542,19.78543281555176,1.333342684283904,19.751436233520508,1.3636252352608214,19.853422164916992,0.09397159416587542 531,2002-01-15,19.24150276184082,19.24150276184082,18.901546478271484,19.03752899169922,36002157.0,0.003546103523899946,2.3333333333333335,-0.35294175888369267,46.153852793600194,61.39041088629098,0.35066535450625835,0.2519916921682608,-0.8494943598147984,-2.2939822106096734,21.24041054127917,0.33995628356933594,0.29569287451153414,-0.2719641685485854,-0.6534042176106176,0.10947588051344681,-0.46268419307959974,-0.08124414401757107,-9.202605468871464,34.48279197726375,-49.767660122554595,0.190720024531016,1,0.16997718811035156,-5.90956711769104,-1.121854305267334,-7.212730884552002,2.1757164001464844,1,0.09540637478515501,1.0,19.173511505126953,3.9998877917410542,19.78543281555176,1.333342684283904,19.751436233520508,0.09540637478515501 532,2002-01-16,18.833555221557614,19.51346778869629,18.663576126098636,19.51346778869629,41892495.0,-0.021201438647101778,1.5000028052851468,-3.333333333333351,30.882331100648955,55.97824489182226,0.7405615271556165,0.6560932839810469,-0.3936613039260912,-1.873156100051947,21.07750406785075,0.8498916625976527,0.22464755807667558,-0.6561148643493695,-1.1374412851982996,-0.17478844350043943,-0.8967780747738345,-0.41545165392490446,-8.399357283441798,13.888966813476088,-65.728903601418,0.24066321042446465,1,0.45893955230713246,-5.501619577407833,-0.7139067649841273,-6.640471935272213,3.263576507568363,2,0.12996385431255408,2.3333333333333335,19.24150276184082,1.0,19.173511505126953,3.9998877917410542,19.78543281555176,0.12996385431255408 533,2002-01-17,19.20750617980957,19.30949211120605,18.76556396484375,18.833555221557614,36731825.0,0.019855569161149056,-1.1333298423052616,-0.5499985973574237,43.835580641789484,52.515535526033716,0.32035876148932374,0.28892328899011943,-0.7132981905268458,-2.2270379316034763,20.90579392617201,0.5439281463623011,0.18248304930660453,-0.2770646095275886,-0.7684834247985677,0.21435420574339048,-0.5227740171630764,-0.03135520189210084,-8.393819622353153,48.484807268572354,-27.976120227989526,0.2457094076354888,1,0.06799125671386719,-5.87557053565979,-1.0538625717163086,-7.01442289352417,3.059602737426758,3,0.09911506797487446,1.5000028052851468,18.833555221557614,2.3333333333333335,19.24150276184082,1.0,19.173511505126953,0.09911506797487446 534,2002-01-18,19.377485275268555,19.445476531982425,19.139514923095703,19.173511505126953,14907037.0,0.008849618158012662,-1.2499912335453909,0.545455936508579,47.43589190277867,51.61334875165527,0.108495340397738,0.12255001879175964,-0.8258682038959719,-2.374670107968406,20.989322209066447,0.3059616088867223,0.14350299334618555,-0.10538578033447266,-0.5981025029709883,0.387330942302043,-0.3517441416527305,0.14097258098378518,-8.19948964324516,65.62508766516105,-8.134518218683596,0.24635836131825728,1,-0.10198783874511719,-6.045549631118774,-1.079360008239746,-7.04841947555542,2.92362022399902,4,0.09999997047064757,-1.1333298423052616,19.20750617980957,1.5000028052851468,18.833555221557614,2.3333333333333335,19.24150276184082,0.09999997047064757 535,2002-01-21,19.07152366638184,19.377485275268555,19.07152366638184,19.30949211120605,23507565.0,-0.015789541549914854,-1.5714468917316362,-1.1666619911913698,42.52870746439221,49.67208333861604,0.3857390974039774,0.423447469242074,-0.4648691626371466,-2.046828265428079,18.05280371781692,0.3059616088867152,0.0606145904020714,-0.39434957504272106,-0.9198043399950784,0.13110518990963627,-0.6570769575188997,-0.1316221925665424,-7.543791322774146,47.99994613858562,-22.11426674350337,0.26272738247617894,1,0.203973770141598,-5.739588022232059,-0.7309036254882848,-6.742457866668705,3.39955902099609,0,0.11051697219643875,-1.2499912335453909,19.377485275268555,-1.1333298423052616,19.20750617980957,1.5000028052851468,18.833555221557614,0.11051697219643875 536,2002-01-22,19.30949211120605,19.51346778869629,18.96953773498535,19.105520248413086,37415737.0,0.012477683953678431,-1.2857234458657947,-0.8571382770671133,47.826052486981204,47.41032129061496,0.12344635831935946,0.1870360244245255,-0.6515718162880333,-2.263481791808193,14.971193634401136,0.5439300537109375,-0.002823495399265852,-0.15128173828125213,-0.6809219785082092,0.378358501945705,-0.4161018583947289,0.11353838183222464,-7.44601252447743,75.99980250814602,8.604094804880503,0.2648201201134777,1,-0.033994674682613635,-5.977556467056271,-0.9008808135986293,-6.912435054779049,3.5355415344238352,1,0.12323949609506779,-1.5714468917316362,19.07152366638184,-1.2499912335453909,19.377485275268555,-1.1333298423052616,19.20750617980957,0.12323949609506779 537,2002-01-23,19.88741874694824,19.92141342163086,19.27549743652344,19.30949211120605,47104259.0,0.02992966528657659,-1.000000000000033,2.8333645034599333,52.47526347482352,46.42271625285702,-0.5019344955031748,-0.3725047827050858,-1.170460113298173,-2.8159737026247917,11.765095633833317,0.6459159851074183,-0.005487502797350885,0.4028479576110797,-0.1592410627584755,0.9649369779806349,0.12180344742630211,0.6838924677958573,-7.701621806823528,97.05890118449206,31.97006629830082,0.28104451018477833,1,-0.5949239730834925,-6.555483102798458,-1.1898455619811976,-7.30338621139526,2.9916114807128906,2,0.07692302528068495,-1.2857234458657947,19.30949211120605,-1.5714468917316362,19.07152366638184,-1.2499912335453909,19.377485275268555,0.07692302528068495 538,2002-01-24,19.581457138061523,20.023401260375977,19.51346778869629,19.92141342163086,29326996.0,-0.015384681781976606,-1.1428703106277076,-0.5882343234323433,48.18181725445076,44.86266017376773,-0.24878217387089308,-0.08142783332198889,-0.8176617283722791,-2.486098302291122,11.714681154699672,0.5099334716796875,-0.024692577403847338,0.10368547439575337,-0.4497666226719943,0.657137571463501,-0.17304057413812046,0.3804115229296272,-7.086235538676567,58.06438768713984,-2.6850287852669723,0.2767260485338731,1,-0.23796844482421875,-6.249521493911743,-0.8243923187255859,-6.997424602508545,3.467550277709961,3,0.12847228749767559,-1.000000000000033,19.88741874694824,-1.2857234458657947,19.30949211120605,-1.5714468917316362,19.07152366638184,0.12847228749767559 539,2002-01-25,19.51346778869629,19.78543281555176,19.47947120666504,19.47947120666504,33882602.0,-0.0034721292131564274,-16.999551166966096,-0.10000280528515723,50.0,45.479944124385,-0.24968513935014514,-0.014164716328323834,-0.7048518690562098,-2.3938049102134435,11.591781128514928,0.3059616088867223,-0.09065551550207473,0.035696125030519,-0.5177559720372287,0.5891482220982667,-0.24102992350335484,0.31242217356439284,-6.566555409651871,51.612949931949146,-4.367928914141828,0.2767260485338731,1,-0.16997909545898438,-6.181532144546509,-0.7564029693603516,-6.9294352531433105,4.4874153137207,4,0.1411149037351096,-1.1428703106277076,19.581457138061523,-1.000000000000033,19.88741874694824,-1.2857234458657947,19.30949211120605,0.1411149037351096 540,2002-01-28,19.989404678344727,20.023401260375977,19.581457138061523,19.581457138061523,25422607.0,0.02439017476556038,-1.1666713421419288,11.999663375224417,55.462176949969226,46.51420236398155,-0.6679596568344799,-0.4770774211328117,-1.13170561546141,-2.837538163854962,10.773327575340383,0.5099334716796875,-0.1289329753100077,0.4878361701965339,-0.11113437560897665,1.0868067160020445,0.18835089729377685,0.787321443099291,-6.617902966420415,96.77410013610171,38.38280637363992,0.2994852729027559,1,-0.6459159851074219,-6.657469034194946,-1.232339859008789,-7.405372142791748,3.4675502777099645,0,0.11564630653694263,-16.999551166966096,19.51346778869629,-1.1428703106277076,19.581457138061523,-1.000000000000033,19.88741874694824,0.11564630653694263 541,2002-01-29,19.92141342163086,20.363357543945312,19.92141342163086,19.92141342163086,31693554.0,-0.0034013647633801547,0.0,0.0,50.89285759012859,48.73759419614596,-0.5513621857434181,-0.39732809629632015,-1.0067376838130215,-2.7227557719018805,9.95108646714918,0.4419441223144531,-0.17661144521110828,0.3994476318359368,-0.22832106870596292,1.0272163323778365,0.08556328156498694,0.7133319821068866,-6.150797736799447,59.374912334838704,4.641367690800784,0.31388435027094974,1,-0.3569526672363281,-6.504488229751587,-6.810448884963989,-7.337380886077881,3.127593994140625,1,0.1279863638078318,-1.1666713421419288,19.989404678344727,-16.999551166966096,19.51346778869629,-1.1428703106277076,19.581457138061523,0.1279863638078318 542,2002-01-30,20.29536437988281,20.805299758911133,19.78543281555176,19.92141342163086,85240708.0,0.0187713065502626,-2.1579121437261786,100.0,56.66664640626435,50.163268169976504,-0.7779598904022151,-0.7424065223958536,-1.3225756822522392,-3.0570366636037853,10.12239440166163,1.0198669433593714,-0.130652585128189,0.730904197692869,0.015932924593975883,1.445875470791762,0.3734185611434242,1.0883898342423137,-5.997329346322285,61.53836194246689,8.644552605941534,0.3574856365494458,1,-0.40794563293456676,-6.657468080520626,-7.184399843215939,-7.71133184432983,2.9576168060302805,2,0.12562815912161507,0.0,19.92141342163086,-1.1666713421419288,19.989404678344727,-16.999551166966096,19.51346778869629,0.12562815912161507 543,2002-01-31,20.737308502197266,20.737308502197266,20.329360961914066,20.329360961914066,80203408.0,0.0217756190055165,-1.0000000000000173,1.0909118730171692,60.60604386192716,51.626618387659676,-1.0952590419076529,-1.1636900474313094,-1.7154164679940287,-3.452538419956351,10.271389135832221,0.4419441223144567,-0.07733881743101279,1.1218548774719252,0.2359075739981975,2.007802180945653,0.6788812257350614,1.5648285292087891,-5.788546996101681,94.87179118305434,43.816387314771006,0.4429736517368641,1,-0.8498897552490234,-7.082414627075195,-7.6263439655303955,-8.153275966644287,2.5496692657470703,3,0.10327867404957258,-2.1579121437261786,20.29536437988281,0.0,19.92141342163086,-1.1666713421419288,19.989404678344727,0.10327867404957258 544,2002-02-01,20.873289108276367,21.009273529052734,20.6693172454834,20.703311920166016,62038300.0,0.00655729291314211,-1.857177207986342,0.41666432892903926,71.18641327785524,54.81080792248889,-1.1138830455117024,-1.2739536674366718,-1.7986053089080727,-3.5343006883643504,10.441507739906019,0.33995628356933594,0.06423527414345997,1.2000430107116706,0.15040778362551777,2.2496782377978235,0.675225397168596,1.7248606242547453,-5.338873776899227,90.47605689118299,31.600841432005666,0.5248176135430764,2,-0.8838834762573242,-7.116408348083496,-7.677335977554321,-8.119278907775879,2.2097148895263636,4,0.10423456965545652,-1.0000000000000173,20.737308502197266,-2.1579121437261786,20.29536437988281,0.0,19.92141342163086,0.10423456965545652 545,2002-02-04,21.383224487304688,21.417219161987305,20.83929443359375,20.873289108276367,54064148.0,0.024430044368337178,1.0,3.0000224424071726,74.04578485290664,57.72411151870283,-1.4096598487237202,-1.7250748387530805,-2.2366795757908946,-3.9854164185889864,10.709601927509848,0.5779247283935547,0.16708057115591046,1.6164905548095696,0.32221697256887083,2.9107641370502684,0.9693537636892202,2.263627345929919,-5.191826172206476,97.91672023994595,34.47072086245056,0.6471367911203489,2,-1.0368661880493164,-7.422370910644531,-8.051288843154907,-8.493231773376465,2.005739212036133,0,0.12241645859661698,-1.857177207986342,20.873289108276367,-1.0000000000000173,20.737308502197266,-2.1579121437261786,20.29536437988281,0.12241645859661698 546,2002-02-05,21.213245391845703,21.34922981262207,21.0772647857666,21.34922981262207,61359021.0,-0.007949179767527625,2.9999438950838067,-0.2666699083234525,78.22577397626287,60.58527935219609,-1.0518472417615463,-1.5008501367388618,-2.0106761355613187,-3.747238322439717,11.014405679946067,0.30595970153808594,0.2534189300996985,1.3632223129272454,-0.07772096647324744,2.804165592327738,0.642750673226999,2.083693952627492,-4.2902321581830165,87.49997077821126,17.05064601981097,0.7204716397002467,2,-0.7649002075195312,-7.252391815185547,-7.881309747695923,-8.32325267791748,2.0057411193847656,1,0.10576927399668246,1.0,21.383224487304688,-1.857177207986342,20.873289108276367,-1.0000000000000173,20.737308502197266,0.10576927399668246 547,2002-02-06,21.14525413513184,21.55320167541504,21.0772647857666,21.247241973876953,68483754.0,-0.0032051322396902115,-3.0000320607872526,0.7499964934427118,74.78257815038494,63.54091945174434,-0.8791169144715241,-1.403050967506232,-1.88410360102554,-3.61563638043668,11.307055012877548,0.4759368896484375,0.3924138458885231,1.2306394577026403,-0.3224002599489211,2.7836791753542016,0.4541195988768578,2.0071593165284227,-3.593052071503706,66.66661471686076,-6.290042593714034,0.776519858825781,2,-0.6289176940918004,-1.0368652343750036,-7.813318490982059,-8.255261421203617,1.6997795104980469,2,0.09003217783401563,2.9999438950838067,21.213245391845703,1.0,21.383224487304688,-1.857177207986342,20.873289108276367,0.09003217783401563 548,2002-02-07,21.04326820373535,21.14525413513184,20.805299758911133,21.0772647857666,45341133.0,-0.004823112115121986,3.000044885317887,0.33333956724206804,71.68139483847014,65.94996332268546,-0.6123631657768556,-1.264134820499848,-1.7289934308624666,-3.445644512695125,11.557945706645484,0.3399543762207067,0.5059706341138934,1.0640619277954109,-0.5659505886427318,2.6940744442335536,0.2490556695763395,1.8790681860144822,-2.8509062022213136,42.30767570833603,-30.271988339797566,0.8150062582190715,2,-0.4759387969970703,-0.9348793029785156,-7.711332559585571,-8.153275489807129,1.733774185180664,3,0.10500807007656232,-3.0000320607872526,21.14525413513184,2.9999438950838067,21.213245391845703,1.0,21.383224487304688,0.10500807007656232 549,2002-02-08,20.941282272338867,21.0772647857666,20.83929443359375,21.04326820373535,30512592.0,-0.004846487266572996,1.799995511568931,2.999887791741472,75.70095516152173,68.19871645730241,-0.3202166458361191,-1.1290000559976505,-1.5728771217705244,-3.279897784503042,11.830992713184779,0.23797035217285156,0.5646139246557453,0.9042835235595703,-0.7779275207350445,2.586494567854185,0.0631780014122647,1.745389045706876,-2.21118592300067,18.18186455028614,-55.13141495569921,0.8411055221473072,2,-0.27196502685546875,-0.8328933715820312,-7.609346628189087,-8.051289558410645,1.325826644897461,4,0.11201298302080942,3.000044885317887,21.04326820373535,-3.0000320607872526,21.14525413513184,2.9999438950838067,21.213245391845703,0.11201298302080942 550,2002-02-11,20.975276947021484,21.58719825744629,20.805299758911133,20.805299758911133,29676101.0,0.0016233330051389494,-8.200040396332911,-1.6666729006919767,74.25744554267351,70.79478178536296,-0.22312237165271753,-1.076270914477405,-1.5621897688986017,-3.2530863655901534,12.315002303096415,0.7818984985351562,0.6751795794684696,0.8481899261474624,-0.8322955494666964,2.528675401761621,0.00794718834038477,1.68843266395454,-1.7934837455109935,21.73903498072889,-49.117976498649256,0.8402427378070791,2,-0.28896141052246094,-0.8498897552490234,-7.643341302871704,-8.085284233093262,1.0198688507080043,0,0.10048625608638484,1.799995511568931,20.941282272338867,3.000044885317887,21.04326820373535,-3.0000320607872526,21.14525413513184,0.10048625608638484 551,2002-02-12,21.0772647857666,21.55320167541504,20.941282272338867,21.28123664855957,30856445.0,0.004862288064310771,-1.5714308614664487,-1.1999955115185654,70.11495883640461,72.2890387220452,-0.16082259005043653,-1.0895375986694233,-1.6119094532096412,-3.300114313261588,12.898789719420959,0.6119194030761719,0.7974940090118388,0.8583896636962898,-0.8189658053264672,2.535745132719047,0.01971192918491127,1.6970673982076683,-1.4624986741876675,34.78265111967605,-31.406715824861827,0.8386777345113785,2,-0.11898517608642578,-0.9518775939941406,-7.745329141616821,-8.187272071838379,0.6119194030761719,1,0.10967736739424083,-8.200040396332911,20.975276947021484,1.799995511568931,20.941282272338867,3.000044885317887,21.04326820373535,0.10967736739424083 552,2002-02-13,21.28123664855957,21.519207000732425,21.0772647857666,21.14525413513184,33685150.0,0.009677340246287969,-2.2500385732119823,-0.6666729006919594,79.76195088066152,74.41747283523792,-0.234949223832551,-1.1602181300605174,-1.765645107252432,-3.4414112738599982,13.449189934300925,0.44194221496582387,0.8732749429346747,0.9399774551391609,-0.6675161855287008,2.5474710958070226,0.13623063480523,1.7437242754730917,-1.3114327507245136,60.8693955212958,-6.0855086152417215,0.8037468203339303,2,-0.15297889709472656,-1.1558494567871094,-7.940802216529846,-7.94930100440979,0.9178810119628906,2,0.09105438253758891,-1.5714308614664487,21.0772647857666,-8.200040396332911,20.975276947021484,1.799995511568931,20.941282272338867,0.09105438253758891 553,2002-02-14,21.11125946044922,21.417219161987305,20.873289108276367,21.213245391845703,29513285.0,-0.007987185656424534,1.1333373230796853,-0.7499929867871266,77.01150685426221,75.06470545483867,-0.007094804028405122,-0.8857147793942914,-1.5463710983692813,-3.2112825576415247,13.975878213071768,0.5439300537109375,0.9837890768057278,0.6748126029968269,-0.8744120424929633,2.224037248486617,-0.09979971974807,1.4494249257417238,-0.8503245778841411,39.13036054056691,-28.535628011742887,0.7746123227448957,2,0.08498954772949219,-0.9858722686767578,-7.770825028419495,-7.7793238162994385,1.2578372955322266,3,0.08212556851138131,-2.2500385732119823,21.28123664855957,-1.5714308614664487,21.0772647857666,-8.200040396332911,20.975276947021484,0.08212556851138131 554,2002-02-15,21.31523323059082,21.34922981262207,21.04326820373535,21.14525413513184,18662245.0,0.009661847533243284,1.5714056714168925,-1.6666916027678724,74.68357037443167,75.1355705127859,-0.1584487098531575,-0.9877145925098461,-1.7086209449007441,-3.3533079405938793,14.495526424492395,0.30596160888671875,1.0517770157047295,0.7818989753723145,-0.7304072634960797,2.2942052142407086,0.025745855938115625,1.5380520948065133,-0.8155709405471256,65.21734888032395,1.1823926484094756,0.7561531194341978,2,-0.11898422241210938,-1.1898460388183594,-8.042790055274963,-7.98329758644104,0.7818984985351562,4,0.06858049088701801,1.1333373230796853,21.11125946044922,-2.2500385732119823,21.28123664855957,-1.5714308614664487,21.0772647857666,0.06858049088701801 555,2002-02-18,21.179250717163086,21.48521041870117,21.0772647857666,21.31523323059082,0.0,-0.006379593033614017,-1.4000022442406963,-0.7999955115689478,72.83952840650522,74.53709878281285,-0.06084068576253898,-0.7227878499101585,-1.5206748957831984,-3.1609670833003563,15.092160110531955,0.40794563293456676,1.0639178063350876,0.5405301094055162,-0.8299692596465498,1.911029478457582,-0.14471957512051503,1.2257797939315473,-0.4838319529869253,45.00014026425786,-18.81362140860783,0.6852496845260326,2,0.016998291015625,-1.053863525390625,-7.906807541847229,-7.847315073013306,0.4419422149658203,0,0.051364338361209017,1.5714056714168925,21.31523323059082,1.1333373230796853,21.11125946044922,-2.2500385732119823,21.28123664855957,0.051364338361209017 556,2002-02-19,21.689184188842773,21.689184188842773,21.009273529052734,21.34922981262207,0.0,0.024077030792522436,3.0000112212035863,-2.499985973574214,74.11767035534774,74.46322013891982,-0.5544710115583698,-1.101789057088169,-1.9672641912020978,-3.613718862857013,15.722859820902125,0.6799106597900391,1.0344710362238985,0.9314789772033691,-0.3642836791533455,2.2272416335600838,0.28359764902501183,1.5793603053817264,-0.8332451158779897,100.0,34.41548904723928,0.6478813281783569,2,-0.4419422149658203,-1.5128040313720703,-5.24948513507843,-8.357248544692993,0.03399658203125,1,0.014106644409618063,-1.4000022442406963,21.179250717163086,1.5714056714168925,21.31523323059082,1.1333373230796853,21.11125946044922,0.014106644409618063 557,2002-02-20,21.417219161987305,21.859161376953125,21.28123664855957,21.55320167541504,0.0,-0.012539200390735417,-1.8333286578580712,-0.4000022442407173,62.49999123346544,73.44306418280819,-0.26806011446581124,-0.7476724227914104,-1.645864688741348,-3.2882871536793417,16.301805527713448,0.5779247283935547,0.9314176613738567,0.5830239295959458,-0.6765331978543934,1.842581057046285,-0.046754634129225536,1.2128024933211172,-0.4079456329345703,55.172467163621796,-6.430324041412071,0.6297785637251704,2,-0.08498859405517578,-1.1558504104614258,-5.045511364936829,-8.085283517837524,0.30596160888671875,2,0.012698428530729666,3.0000112212035863,21.689184188842773,-1.4000022442406963,21.179250717163086,1.5714056714168925,21.31523323059082,0.012698428530729666 558,2002-02-21,22.097131729125977,22.131126403808594,21.417219161987305,21.417219161987305,0.0,0.031746071326824055,-1.0999971947148428,-5.0,68.75002191631592,72.67073826667419,-0.8747505873298209,-1.2958948164970394,-2.26303905001496,-3.9183787593487303,16.93700453656361,0.7139072418212891,0.8393746485264657,1.137152767181398,-0.09786478450464386,2.3721703188674397,0.519643991338377,1.7546615430244188,-1.0878582000732422,96.9697742504769,37.40741171422783,0.6175087758430216,2,-0.6289186477661133,-1.6487865447998047,-5.784916520118713,-8.765196084976196,-0.3739509582519531,3,0.004615347034477635,-1.8333286578580712,21.417219161987305,3.0000112212035863,21.689184188842773,-1.4000022442406963,21.179250717163086,0.004615347034477635 559,2002-02-22,22.267108917236328,22.403091430664066,21.75717544555664,22.097131729125977,0.0,0.007692273829652985,1.9230789149996455,0.2499985973574214,65.1162760353806,71.65505276586387,-0.9352308733652492,-1.3164961250475322,-2.369201253355982,-4.032698278661229,17.67617321130087,0.6459159851074254,0.7833718225316524,1.169447898864746,0.0012651581972065173,2.3376306395322857,0.5853565285309763,1.7535392691985159,-1.0334648132324205,90.24388241315206,34.06525295852965,0.5840913703337699,2,-0.6289186477661133,-1.580794334411621,-5.963392376899719,-8.935173273086548,-0.5439281463623047,4,0.004580201189305244,-1.0999971947148428,22.097131729125977,-1.8333286578580712,21.417219161987305,3.0000112212035863,21.689184188842773,0.004580201189305244 560,2002-02-25,22.301105499267575,22.47108268737793,22.097131729125977,22.097131729125977,0.0,0.001526762282324512,-2.6666573157161424,1.2000067327221309,69.51223517369536,71.58808347000728,-0.8508574918708156,-1.2315692464429198,-2.347535646825623,-4.0059319802060465,18.390424143092886,0.3739509582519531,0.754534949255703,1.0878594398498507,-0.0760667938577626,2.251785673557464,0.505896322996044,1.6698225567036573,-0.8838863372802699,88.37213550467155,34.66190093783853,0.5819631168538059,2,-0.6289196014404261,-1.580795288085934,-5.997388958930966,-8.969169855117794,-0.16997909545898082,0,-0.009146352415053904,1.9230789149996455,22.267108917236328,-1.0999971947148428,22.097131729125977,-1.8333286578580712,21.417219161987305,-0.009146352415053904 561,2002-02-26,22.47108268737793,22.50507926940918,22.301105499267575,22.301105499267575,0.0,0.007621917582333992,-1.400013465444245,0.8333286578581032,72.94121296850011,70.83022370198935,-0.8966184559602084,-1.2656270384754933,-2.4696873466957925,-4.120054761056174,19.03484090515475,0.20397377014160512,0.7286335563273454,1.1303531646728509,0.004277438646926868,2.256428890698775,0.5673153016598889,1.6933910276858128,-0.8430908203125007,97.22214429763451,43.28567151551043,0.5630378630129614,2,-0.7818984985351562,-1.733774185180664,-6.167366147041321,-9.13914704322815,-0.23796844482421875,1,-0.03782148671129271,-2.6666573157161424,22.301105499267575,1.9230789149996455,22.267108917236328,-1.0999971947148428,22.097131729125977,-0.03782148671129271 562,2002-02-27,22.845033645629886,23.049007415771484,22.47108268737793,22.47108268737793,0.0,0.016641430386529876,-2.0909118730171685,2.2000067327221267,78.4946385759498,70.9950161155102,-1.1459230474699105,-1.5165221220456289,-2.7882894576779904,-4.438666609562826,19.679346626856177,0.5779247283935547,0.7275620164899337,1.3768206596374561,0.17433875144889655,2.5793025678260157,0.7755797055431763,1.978061613731736,-1.0416242980957087,87.49998538912294,30.766837932347492,0.6012409540942789,2,-0.815893173217777,-1.6827812194824254,-6.5413171052932775,-9.513098001480106,-0.5439281463623118,2,-0.04910707912091283,-1.400013465444245,22.47108268737793,-2.6666573157161424,22.301105499267575,1.9230789149996455,22.267108917236328,-0.04910707912091283 563,2002-02-28,22.87903022766113,23.286977767944336,22.70905113220215,22.845033645629886,0.0,0.0014881388470944223,-2.7777722364910358,0.09091187301714852,81.31868335125428,71.73225089071272,-1.0088859016229783,-1.4565157056692861,-2.765400975855872,-4.4192786613076755,20.408743702463735,0.5779266357421875,0.7565601062907064,1.3037311553955035,-0.0017357576658589835,2.609198068456866,0.6509976988648205,1.9564646119261866,-0.8265012664794895,73.3333167094107,11.239397645970229,0.6527334565306817,2,-0.7309045791625941,-1.4958057403564418,-6.566815018653866,-9.547094583511349,-0.4079475402831996,3,-0.050520037138185314,-2.0909118730171685,22.845033645629886,-1.400013465444245,22.47108268737793,-2.6666573157161424,22.301105499267575,-0.050520037138185314 564,2002-03-01,23.049007415771484,23.08300399780273,22.87903022766113,22.87903022766113,0.0,0.007429387802672327,-1.4000134654442031,4.999831687613358,82.10526626624853,72.76177731957308,-1.0136610791694842,-1.5337734098931435,-2.87863297944655,-4.530541231775032,21.077081764408117,0.20397377014160156,0.7499558338467267,1.364922428131102,-0.05207730256124776,2.781922158823452,0.6564225627849289,2.0734222934772752,-0.7495886932373068,79.99990381871753,12.272552207619825,0.7084998653461745,3,-0.9008817672729492,-1.6657829284667969,-6.711295247077942,-9.717071771621704,-0.7139072418212891,4,-0.05752207116694541,-2.7777722364910358,22.87903022766113,-2.0909118730171685,22.845033645629886,-1.400013465444245,22.47108268737793,-0.05752207116694541 565,2002-03-04,24.00088310241699,24.238853454589844,23.049007415771484,23.049007415771484,0.0,0.04129790361359231,-1.500003005668691,5.600020198166318,85.83333021634398,74.06351730412821,-1.7022014053240326,-2.4026718218978793,-3.761532640149589,-5.414314228177979,21.860357794952844,1.1898460388183594,0.7946594552541661,2.185915184020992,0.44043085929094516,3.9313995087510385,1.3131730216559667,3.058657346386017,-1.5039525708007808,87.71923089794834,15.17089849367079,0.8727421623650236,3,-1.2408380508422816,-2.090727806091305,-7.663170933723446,-10.668947458267208,-1.8017654418945277,0,-0.09490077185174872,-1.4000134654442031,23.049007415771484,-2.7777722364910358,22.87903022766113,-2.0909118730171685,22.845033645629886,-0.09490077185174872 566,2002-03-05,23.45695495605469,24.00088310241699,22.981016159057614,24.00088310241699,0.0,-0.022662838864771717,2.750006136582849,-0.5714277126660829,74.6154055305646,75.40967444825034,-0.9846956697761335,-1.772931020635852,-3.1535268241938574,-4.804754915247084,22.656528537812886,1.019866943359375,0.8393478432541492,1.529801559448245,-0.33704145878090586,3.396644577677396,0.5963800503336714,2.4632230685628187,-0.6116398398437575,55.769236993982865,-17.5022492300023,0.9334215091145748,3,-0.6289186477661168,-1.4448118209838903,-7.119242787361149,-10.12501931190491,-1.1218547821044957,1,-0.05652176741311754,-1.500003005668691,24.00088310241699,-1.4000134654442031,23.049007415771484,-2.7777722364910358,22.87903022766113,-0.05652176741311754 567,2002-03-06,23.049007415771484,23.38896369934082,23.01501274108887,23.38896369934082,0.0,-0.017391325559838133,1.1999943894296645,0.6250021916367224,70.80291881124543,75.63777410324252,-0.3586531038788401,-1.2807088702240463,-2.684920857639863,-4.3355961843719655,23.41386722028913,0.4419422149658203,0.8999901136041224,1.026666355133056,-0.866268693516151,2.919601403782263,0.08019883080845247,1.9731338794576594,1.1898460388183594,22.222236075490894,-53.08068321693263,0.9464675243246035,3,-0.05099296569824219,-1.0368642807006836,-6.5583144426345825,-9.632082223892212,-0.30595970153808594,2,-0.035398191275668234,2.750006136582849,23.45695495605469,-1.500003005668691,24.00088310241699,-1.4000134654442031,23.049007415771484,-0.035398191275668234 568,2002-03-07,23.25298118591309,23.558942794799805,23.08300399780273,23.25298118591309,0.0,0.008849568506886563,-1.8000157096849247,-0.0,70.80291881124546,76.26962330056084,-0.4262523249421619,-1.3814774874155198,-2.8344788678511286,-4.47166593424495,24.411796658698858,0.5099353790283203,0.9292662702019889,1.1201544761657765,-0.7900378317640673,3.03034678409562,0.16505832220085637,2.0752506301306965,0.961395454406734,27.49996844049816,-47.051316891056004,0.9550961539649215,3,-0.08498859405517933,-0.9688739776611364,-6.490323662757877,-9.615084886550907,-0.9858722686767614,3,-0.04093564085546897,1.1999943894296645,23.049007415771484,2.750006136582849,23.45695495605469,-1.500003005668691,24.00088310241699,-0.04093564085546897 569,2002-03-08,23.286977767944336,23.42295837402344,22.981016159057614,23.18498992919922,0.0,0.0014620311159001531,1.3636493468736064,100.0,73.13433648223503,76.67207900150969,-0.3356655156352488,-1.2972402156217058,-2.8059670827888965,-4.434700179500755,25.413727298662014,0.4419422149658274,1.0353980382136037,1.0368662834167495,-0.853226265359698,2.926958832193197,0.0918200090285275,1.9819125578049714,0.9034115943908674,24.324418585255927,-51.73565400272666,0.9450462743882235,3,-0.016998291015625,-0.8328924179077148,-6.51582145690918,-9.649081468582153,-1.2238426208496094,4,-0.03503653796112283,-1.8000157096849247,23.25298118591309,1.1999943894296645,23.049007415771484,2.750006136582849,23.45695495605469,-0.03503653796112283 570,2002-03-11,23.08300399780273,23.286977767944336,22.981016159057614,23.25298118591309,0.0,-0.008759134490280873,1.571426281409079,-1.666641731031844,66.40000718153803,75.9452783585139,-0.01018678624886249,-0.9773750335969176,-2.540566351464417,-4.159144119940155,26.240161090346238,0.3059616088867223,1.0626113999347844,0.7275061607360804,-1.0972082612510832,2.552220582723244,-0.18485105025750315,1.639863371729664,1.059010436401369,10.000112211616146,-60.42794520639203,0.9123572109935819,3,0.2719640731811559,-0.5609273910522425,-6.209860801696774,-9.343120813369747,-0.3399562835693324,0,-0.032400627921899905,1.3636493468736064,23.286977767944336,-1.8000157096849247,23.25298118591309,1.1999943894296645,23.049007415771484,-0.032400627921899905 571,2002-03-12,23.38896369934082,23.490951538085934,22.947021484375,22.947021484375,0.0,0.013254761016686212,-1.461543773332454,-2.6000089769627603,73.01588149747212,75.33652757201638,-0.19249562284482025,-1.16078213258384,-2.7802773224841175,-4.394815351330383,27.1583645291373,0.543930053710934,1.1127432256977947,0.9178809165954576,-0.8581283466738263,2.6938901798647414,0.0298762849608174,1.8058855482300977,0.7066108038574193,72.22206637304683,-0.1301141337030458,0.8880046316346418,3,0.08498859405517578,-0.866887092590332,-6.235357761383057,-9.445107698440552,-0.7479019165039062,1,-0.05087211447730333,1.571426281409079,23.08300399780273,1.3636493468736064,23.286977767944336,-1.8000157096849247,23.25298118591309,-0.05087211447730333 572,2002-03-13,23.21898651123047,23.86490249633789,23.1509952545166,23.38896369934082,0.0,-0.007267409975720396,-3.6666749786485964,-0.3846140566668825,64.86487852588323,73.50832703586404,0.040348238761652055,-0.8834870362194351,-2.5424687515519686,-4.165137956293851,28.210386762983408,0.7139072418212891,1.1510610788164115,0.6510162353515625,-1.0619912601196653,2.3640237308227903,-0.2054875123840496,1.5075199830871746,0.8076748108383782,29.62966041468392,-37.972371288201195,0.8565037477356134,3,0.33995532989501953,-0.6969099044799805,-6.014387130737305,-9.2751305103302,-0.4759387969970703,2,-0.0380673952695032,-1.461543773332454,23.38896369934082,1.571426281409079,23.08300399780273,1.3636493468736064,23.286977767944336,-0.0380673952695032 573,2002-03-14,22.845033645629886,23.18498992919922,22.70905113220215,23.18498992919922,0.0,-0.016105477533212342,1.8,2.0000112212035654,57.26495398607526,70.74829233806702,0.45703350344168214,-0.39314082561776686,-2.1123988575156325,-3.732510515119266,29.23580234876702,0.5099353790283203,1.158638854988645,0.19037466049194762,-1.381940681699195,1.7626900026830903,-0.5957830106036219,0.9765323315875172,1.116849286177331,11.76470588235325,-50.78501226300087,0.7861576710955708,3,0.6289186477661097,-0.3229570388793981,-2.532670974731449,-8.83318638801575,0.0679931640625,3,-0.004464249559816169,-3.6666749786485964,23.21898651123047,-1.461543773332454,23.38896369934082,1.571426281409079,23.08300399780273,-0.004464249559816169 574,2002-03-15,22.777042388916016,22.913026809692386,22.47108268737793,22.50507926940918,0.0,-0.0029761942034555178,-1.6000056105703353,-0.7999943894296939,55.932188077996585,67.42594321158397,0.5390794705620898,-0.22136901832028855,-1.9879236251476584,-3.6056443727924474,30.194128759792026,0.4419441223144567,1.1090164516935985,0.049292945861814985,-1.3912410075869381,1.489826899310568,-0.6709740308625598,0.7695599225861898,1.087860107421875,21.951166109942623,-35.790035649499856,0.7202669767243765,3,0.4589405059814453,-0.25496578216552734,-2.439183235168457,-8.76519513130188,0.10198783874511363,4,-0.02238804595314081,1.8,22.845033645629886,-3.6666749786485964,23.21898651123047,-1.461543773332454,23.38896369934082,-0.02238804595314081 575,2002-03-18,22.267108917236328,22.913026809692386,22.23311424255371,22.70905113220215,0.0,-0.02238804595314081,-1.6666816282714623,-1.6250078899198384,47.65624691801763,64.43048114352318,0.8685510632687254,0.39446734628407043,-1.4196914432696452,-3.0305185322318664,31.00712772137276,0.6799125671386754,1.0344789185543988,-0.5150334358215325,-1.7809489941761036,0.7508821225330387,-1.147991214998818,0.11792434335575308,1.458411598205565,2.083277324970457,-48.57097931577486,0.6329577791772864,3,0.7818994522094727,0.25496768951416016,-1.878255844116211,-8.255261659622192,0.6459178924560582,0,-0.009160316720942197,-1.6000056105703353,22.777042388916016,1.8,22.845033645629886,-3.6666749786485964,23.21898651123047,-0.009160316720942197 576,2002-03-19,21.99514579772949,22.57307052612305,21.89315795898437,22.369096755981445,0.0,-0.012213669970254637,-1.3529372937293687,0.8461535141667287,40.000017953853124,61.00793660381294,1.0184511548521407,0.7278445887675886,-1.0924837733010015,-2.6964539033273276,31.579203427660264,0.679912567138679,0.9278040754887122,-0.8022946357727072,-2.019037557914782,0.4144482863693675,-1.4106660968437446,-0.19392317470166986,1.551285964965821,5.172467163621791,-39.13477701790394,0.608371461071038,3,0.8838844299316442,0.5609254837036168,-1.5892944335937464,-7.966300249099728,0.6119194030761754,1,0.034003044279939054,-1.6666816282714623,22.267108917236328,-1.6000056105703353,22.777042388916016,1.8,22.845033645629886,0.034003044279939054 577,2002-03-20,21.689184188842773,22.02914047241211,21.621192932128906,22.02914047241211,0.0,-0.013910415129791853,1.4,0.9090932275142983,36.842096382147105,57.23451188946867,1.2418283001459471,1.1122515365835994,-0.7435573963411244,-2.330082298565003,31.953005150676127,0.4079475402832031,0.6770193072929018,-1.1218544960021966,-2.278230300420674,0.03452130841628076,-1.7000423982114334,-0.5436665937929597,1.6257892413330062,4.347831389959507,-34.788797836365816,0.5781879022092381,3,1.053863525390625,0.866887092590332,-1.147350788116455,-7.660338640213013,1.0878582000732422,2,0.043887201367573736,-1.3529372937293687,21.99514579772949,-1.6666816282714623,22.267108917236328,-1.6000056105703353,22.777042388916016,0.043887201367573736 578,2002-03-21,22.19911766052246,22.301105499267575,21.723180770874023,21.723180770874023,0.0,0.023510956762587965,-1.4285771536661067,-1.3999943894296856,41.25873906378678,53.69277884297442,0.6332794661150487,0.64333444017592,-1.2004269736003295,-2.7787412929403956,32.27770137878562,0.6119213104248011,0.5097202685848892,-0.6170203208923333,-1.7609735677318845,0.526932925947218,-1.188996944312109,-0.04504369747255765,0.8448508899658194,44.736768281969425,10.324209359754434,0.571976623419776,3,0.5439300537109375,0.35695362091064453,-1.5722951889038086,-8.1702721118927,1.1558494567871094,3,0.024502327616301223,1.4,21.689184188842773,-1.3529372937293687,21.99514579772949,-1.6666816282714623,22.267108917236328,0.024502327616301223 579,2002-03-22,22.369096755981445,22.607065200805664,22.165122985839844,22.50507926940918,0.0,0.00765702034010407,1.6000089769628691,-0.2857154307332243,30.000028052877866,49.64833671756774,0.3569428929904568,0.5074025726805047,-1.3153689192756097,-2.888549471393553,32.55885012977291,0.4419422149658203,0.38203611139288185,-0.4521406173706062,-1.5866593667224613,0.682378131981249,-1.0193999920465338,0.1151187573053214,0.4472276955693353,57.8947368421051,28.97654515875873,0.5672593746759268,3,0.3739509582519531,0.25496673583984375,-1.7082786560058594,-8.340251207351685,0.9178810119628906,4,0.02431613844960001,-1.4285771536661067,22.19911766052246,1.4,21.689184188842773,-1.3529372937293687,21.99514579772949,0.02431613844960001 580,2002-03-25,22.097131729125977,22.369096755981445,22.02914047241211,22.369096755981445,0.0,-0.012158069224799894,1.5,2.0,32.1428732446295,45.106891356140785,0.5301010595193922,0.8045527174939799,-0.9706651822823389,-2.5590125483964457,32.74461298081264,0.33995628356933594,0.2231618543036049,-0.7139069557189934,-1.8715445062696041,0.44373059483161725,-1.2927257309942988,-0.1350881804436881,0.5279716793173037,48.275908768169074,21.814241460941894,0.5788187752753057,3,0.6459159851074219,0.5269317626953125,-1.4363136291503906,-8.068286180496216,1.6317882537841832,0,0.03538461498623113,1.6000089769628691,22.369096755981445,-1.4285771536661067,22.19911766052246,1.4,21.689184188842773,0.03538461498623113 581,2002-03-26,21.621192932128906,22.097131729125977,21.48521041870117,22.097131729125977,0.0,-0.02153848756622745,1.5714285714285863,1.75,31.578962910174752,41.40845628772873,0.8145719396440825,1.2791372980786875,-0.42821030768895696,-2.029856218354027,32.653436316065374,0.6119213104248082,0.02690900775087357,-1.1473512649536133,-2.4147264657318708,0.12002393582464421,-1.7810388653427403,-0.5136636645644863,0.9858722686767578,12.121222425298871,-14.262163106885058,0.6336876003891283,3,0.7139072418212891,1.0028705596923828,-0.9603748321533203,-7.5923473834991455,2.1077194213867188,1,0.05974850146421962,1.5,22.097131729125977,1.6000089769628691,22.369096755981445,-1.4285771536661067,22.19911766052246,0.05974850146421962 582,2002-03-27,21.723180770874023,22.097131729125977,21.689184188842773,22.02914047241211,0.0,0.0047170310660131776,-1.1818126176304071,0.6428551390820305,29.72976251612404,38.34899056884527,0.5342752473828476,1.1476335007780456,-0.4479741631965055,-2.0791216193747957,32.219244155711,0.4759387969970703,-0.12044691272853214,-0.9892707824707045,-2.339018976245118,0.3604774113037088,-1.6641448793579094,-0.31439668558349965,0.681950569152832,21.212224252986182,-4.822140200627022,0.6748740968872062,3,0.4759378433227539,1.0368642807006836,-1.0113697052001953,-7.6433422565460205,2.07373046875,2,0.04068853632690539,1.5714285714285863,21.621192932128906,1.5,22.097131729125977,1.6000089769628691,22.369096755981445,0.04068853632690539 583,2002-03-28,21.723180770874023,7.24105978012085,7.24105978012085,7.24105978012085,0.0,0.0,-1.0,-47.33342632363117,29.090923928788598,35.36662788559993,0.4005247224287274,1.1137002380505336,-0.3761103010309732,-2.0253211350232085,33.19230479137192,14.482120990753174,-0.34080099106530426,-0.9314783096313484,-2.348499255456751,0.48554263619405447,-1.639988782544048,-0.22296783671864873,0.5163648033142074,94.24779306180767,65.18824057531644,0.7085104729127005,3,-6.6461374759674055,-5.983224153518677,-0.9263811111450195,-7.558353662490845,2.07373046875,3,0.04851322783516987,-1.1818126176304071,21.723180770874023,1.5714285714285863,21.621192932128906,1.5,22.097131729125977,0.04851322783516987 584,2002-03-29,21.723180770874023,7.24105978012085,7.24105978012085,7.24105978012085,0.0,0.0,-1.0,1.0,30.769247368560244,33.490294602326884,0.26296738795660346,1.0638225291786796,-0.30824453437201527,-1.9709744575285413,34.21795083290111,14.482120990753174,-0.511794618851944,-0.8651869773864753,-2.327845345346976,0.5974713905740252,-1.5965161613667256,-0.13385779340622506,0.3739509582519531,95.73033840320399,61.605384931262634,0.7313291839802498,3,-6.799118280410767,-5.983224153518677,-0.7649016380310059,-7.42237114906311,1.7677707672119105,4,0.07511728432621667,-1.0,21.723180770874023,-1.1818126176304071,21.723180770874023,1.5714285714285863,21.621192932128906,0.07511728432621667 585,2002-04-01,21.723180770874023,7.24105978012085,7.24105978012085,7.24105978012085,0.0,0.0,-1.0,1.0,24.210562994320924,31.735910717934424,0.1985799837015172,0.932229439348923,-0.22911595641350857,-1.9160760418301237,34.63501155556228,14.482120990753174,-0.6338947875971961,-0.7513018608093276,-2.1012303280010016,0.5986266063823464,-1.4262660944051646,-0.07633762721349058,-2.5972634315490737,97.48284095866273,65.36059797429472,0.6749642335958369,4,-6.799118280410767,-5.983224153518677,-0.5609283447265625,-7.286388635635374,1.7677707672119105,0,0.07198747796487592,-1.0,21.723180770874023,-1.0,21.723180770874023,-1.1818126176304071,21.723180770874023,0.07198747796487592 586,2002-04-02,22.131126403808594,22.19911766052246,21.89315795898437,21.89315795898437,16798121.0,0.018779277180325904,-1.5714308614664017,0.016431877967057796,34.313716861863284,31.454979660125108,-0.21014758427028823,0.4425531428343703,-0.5592327955776852,-2.26999341310281,33.53871992828048,0.4759368896484375,-0.7448905398095746,-0.27706480026245117,-1.5519813655082295,0.9978517649833272,-0.9145230828853421,0.3603934823604398,-14.890066623687744,99.54545398033959,64.33575727514892,0.6374582826228895,4,-7.207063913345337,-6.391169786453247,-0.9348783493041992,-7.660338640213013,1.4958057403564453,1,0.07219666771351485,-1.0,21.723180770874023,-1.0,21.723180770874023,-1.0,21.723180770874023,0.07219666771351485 587,2002-04-03,22.23311424255371,22.301105499267575,22.131126403808594,22.131126403808594,14335639.0,0.004608343781704827,-2.3333208655158173,0.42857715366611526,40.425556043662155,31.362403769000153,-0.2535258663027804,0.2912385324175375,-0.5992332251103356,-2.3168114302958145,32.39169697898843,0.16997909545898082,-0.7793199289863324,-0.1342823028564446,-1.3746074403126087,1.1060428345997195,-0.7544448715845249,0.4858802658716357,-14.992054462432861,99.54853220247915,58.83793817510417,0.6201625687280818,4,-7.309051752090454,-6.493157625198364,-1.0198678970336914,-7.745328187942505,1.3938121795654297,2,0.06727793932255288,-1.5714308614664017,22.131126403808594,-1.0,21.723180770874023,-1.0,21.723180770874023,0.06727793932255288 588,2002-04-04,22.301105499267575,22.301105499267575,21.859161376953125,22.23311424255371,15009138.0,0.0030581076484430536,12.000028052852826,0.6666604327579088,42.553216888065414,32.757202528465434,-0.3414342073958565,0.1562919082951062,-0.5933053959652597,-2.333562708749387,31.05439547166694,0.4419441223144496,-0.7524337084450607,-0.018697261810306287,-1.186895298602959,1.1495007749823465,-0.6027962802066327,0.5654017565860201,-14.457643890380856,100.0,54.56530406754763,0.5840990183963268,4,-7.496027231216427,-6.561148881912228,-0.7054090499877894,-7.541355371475216,1.3938179016113317,3,0.067073165516641,-2.3333208655158173,22.23311424255371,-1.5714308614664017,22.131126403808594,-1.0,21.723180770874023,0.067073165516641 589,2002-04-05,22.47108268737793,22.70905113220215,22.301105499267575,22.43708610534668,15338343.0,0.007621917582333992,-1.6666791347172483,0.5000140264258123,53.571430956876725,35.13815338538179,-0.5536450120973164,-0.0821563515685213,-0.6836724617379595,-2.4518769376710203,29.825028903669242,0.40794563293457387,-0.673538614560858,0.19207468032836772,-0.8875388456110755,1.271688206267811,-0.3477320826413539,0.7318814432980894,-14.049315322875977,98.46154268251385,45.57922396873978,0.5398067629697207,4,-7.496027231216431,-6.731126070022583,-0.7054076194763184,-7.5923473834991455,1.1898460388183594,4,0.05900154303605554,12.000028052852826,22.301105499267575,-2.3333208655158173,22.23311424255371,-1.5714308614664017,22.131126403808594,0.05900154303605554 590,2002-04-08,22.335100173950195,22.43708610534668,22.02914047241211,22.43708610534668,17133679.0,-0.006051444664218031,7.000037404151861,-2.999887791741472,56.24996493393561,37.87937583246633,-0.425055976972196,-0.005352215844570907,-0.48336178229030935,-2.2655833306786803,28.497927391921174,0.4419422149658203,-0.6538772173099865,0.09348735809326314,-0.9185667549974212,1.1055414711839475,-0.41253969845207905,0.5995144146386053,-13.05609578338623,56.00006283845803,-2.7967234157073406,0.5060270565453422,4,-7.360044717788696,-6.595143556594849,-0.569425106048584,-7.456364870071411,1.359823226928711,0,0.05175044459768441,-1.6666791347172483,22.47108268737793,12.000028052852826,22.301105499267575,-2.3333208655158173,22.23311424255371,0.05175044459768441 591,2002-04-09,22.19911766052246,22.403091430664066,22.131126403808594,22.369096755981445,14588599.0,-0.006088287599727571,1.2857234458657563,1.6666916027679073,59.999985038473554,41.242733890505164,-0.2217981400970288,0.0389146929397981,-0.2811130273288498,-2.075770009659742,26.96413431589052,0.2719650268554723,-0.6017981538851842,0.016997146606446023,-0.8389184131434035,0.8729127063562956,-0.410960633268477,0.44495492648136903,-12.114310465460205,40.000044884612876,-24.623181483847134,0.4279577798749246,4,-7.224062204360962,-6.578146219253542,0.13598251342773438,-6.844444513320923,1.4618110656738281,1,0.05819302808871507,7.000037404151861,22.335100173950195,-1.6666791347172483,22.47108268737793,12.000028052852826,22.301105499267575,0.05819302808871507 592,2002-04-10,22.335100173950195,22.50507926940918,22.097131729125977,22.267108917236328,11228736.0,0.006125581904075306,-1.0000093509942445,-0.39999775578446556,53.12499999999999,43.91318678730644,-0.29262418832528425,-0.17568928020185837,-0.35993830567334584,-2.158755735839428,25.11687050046994,0.4079475402832031,-0.5417736349962112,0.19717397689819194,-0.5120224984232635,0.9063704522196474,-0.1574242607625358,0.5517722145589197,-11.492838342659546,56.00006283845803,-10.678539900567294,0.35459823766072773,4,-7.360044717788696,-6.782119035720825,0.08498954772949219,-6.980427026748657,1.0878582000732457,2,0.057838646800497884,1.2857234458657563,22.19911766052246,7.000037404151861,22.335100173950195,-1.6666791347172483,22.47108268737793,0.057838646800497884 593,2002-04-11,22.7430477142334,22.913026809692386,22.369096755981445,22.403091430664066,24068946.0,0.018264862799182824,-1.66667913465901,4.999999999999948,57.746462178419364,46.91065509951301,-0.6042311856158022,-0.6236436380955155,-0.7190571261891456,-2.518395615077342,23.89169110295221,0.577926635742191,-0.42638823457159347,0.6102208137512193,-0.07874627630403808,1.2991879038064766,0.2657372687235906,0.954704358778848,-11.18877852488806,80.76912287364748,12.443253714849192,0.3444835450276283,4,-7.6660044193267805,-7.190066576004028,-0.23796892166137695,-7.38837456703186,0.9518756866455078,3,0.03886368788351002,-1.0000093509942445,22.335100173950195,1.2857234458657563,22.19911766052246,7.000037404151861,22.335100173950195,0.03886368788351002 594,2002-04-12,22.267108917236328,22.335100173950195,22.097131729125977,22.165122985839844,40919133.0,-0.020926781800629568,1.0,0.29999719471484587,53.246736213475714,50.13689656830798,-0.04807810385865707,-0.19801910397076483,-0.20319704945250905,-1.9958834909788195,22.913835539111314,0.6459159851074219,-0.31564094792484454,0.1597786903381362,-0.4634093441915823,0.7829667248678547,-0.15181532692672306,0.47137270760299543,-9.804139118263226,26.922969027493842,-42.12400698804135,0.31159401726485836,4,0.11898517608642578,-6.714127779006958,0.4589409828186035,-6.91243577003479,1.4278144836425781,4,0.06412213138892708,-1.66667913465901,22.7430477142334,-1.0000093509942445,22.335100173950195,1.2857234458657563,22.19911766052246,0.06412213138892708 595,2002-04-15,22.063135147094727,22.301105499267575,21.89315795898437,22.301105499267575,15444239.0,-0.009160316720942197,2.4285576884543962,-2.3333645034598494,59.42027335685437,52.92651395664033,0.23377318374761913,-0.01065641182678334,0.022711641191826004,-1.7400787390778945,22.200643562683346,0.4079475402832031,-0.20040406842917946,-0.03399639129638743,-0.6528356290815864,0.5848428464888116,-0.34341601018898515,0.2754232275962103,-8.764160787264082,16.666573157161658,-57.119892907250964,0.3094196188925994,4,0.32295894622802734,-6.5101540088653564,0.7988972663879395,-6.691464424133301,1.7677726745605469,0,0.07241915387133724,1.0,22.267108917236328,-1.66667913465901,22.7430477142334,-1.0000093509942445,22.335100173950195,0.07241915387133724 596,2002-04-16,22.7430477142334,22.7430477142334,22.131126403808594,22.23311424255371,20187810.0,0.030816679615371934,1.4000044884646459,-2.1428445477498017,67.44183922443601,55.92832319894852,-0.3913664196911597,-0.665801132647978,-0.6214333387988873,-2.3712798227839897,21.983931479147294,0.6799125671386719,-0.07292554306377497,0.6085210800170913,-0.07171235694842082,1.2887545169826033,0.268404361534337,0.9486377984998455,-8.674949158413815,83.33323982382787,2.7768349144047875,0.3401167184827554,4,-0.35695362091064453,-7.190066576004028,0.19547462463378906,-7.371376991271973,0.8158950805664062,1,0.04185347973613007,2.4285576884543962,22.063135147094727,1.0,22.267108917236328,-1.66667913465901,22.7430477142334,0.04185347973613007 597,2002-04-17,22.641061782836914,22.981016159057614,22.47108268737793,22.981016159057614,23566470.0,-0.0044842684532846455,2.000011221203628,-0.6666641730751898,65.16853790920953,58.44113664574232,-0.25191964808108125,-0.515264389387962,-0.48193555875359095,-2.2195952960622876,22.157374496505433,0.509933471679684,0.081337439429511,0.45894126892089915,-0.22329231927189497,1.1411748571136933,0.11782447482450209,0.8000580630172962,-7.865368966707507,68.75012053980826,-9.658252121678771,0.34111679409639634,4,-0.20397472381592152,-7.088080644607544,0.3569526672363281,-7.269391059875488,0.985870361328125,2,0.045045013928299404,1.4000044884646459,22.7430477142334,2.4285576884543962,22.063135147094727,1.0,22.267108917236328,0.045045013928299404 598,2002-04-18,22.7430477142334,23.049007415771484,22.641061782836914,22.641061782836914,18565879.0,0.004504467695671144,-7.000037404151861,-0.2999988778796445,66.30433722008098,59.855904008320564,-0.3180721211558435,-0.6054529602919345,-0.5411633286000921,-2.2734991204591353,22.087536186484957,0.4079456329345703,0.1804422841131128,0.5337306976318352,-0.1932544398364655,1.260715835100136,0.17023812889768308,0.8972232663659874,-7.14682256381117,73.52945059224626,-2.5767792456244223,0.36349256873415114,4,-0.27196502685546875,-7.530022859573364,0.29746150970458984,-7.371376991271973,0.6799106597900426,3,0.02989531870719908,2.000011221203628,22.641061782836914,1.4000044884646459,22.7430477142334,2.4285576884543962,22.063135147094727,0.02989531870719908 599,2002-04-19,22.913026809692386,22.981016159057614,22.7430477142334,22.7430477142334,19144204.0,0.00747389257564679,-1.7999730694135447,1.6666916027679421,68.04123830599966,61.16604549410547,-0.46798209449575623,-0.7721830327713199,-0.662239695493934,-2.3933767516974527,21.728728177822255,0.2379684448242152,0.25243979949228645,0.6765132904052784,-0.11359596460925303,1.4666225454198099,0.2814586628980109,1.071567917912546,-6.422467787428246,88.23543972092351,14.22046292567535,0.3950546275072659,4,-0.4419441223144567,-7.767993211746219,0.08498764038085582,-1.461812019348148,0.3739509582519496,4,0.03412454398454989,-7.000037404151861,22.7430477142334,2.000011221203628,22.641061782836914,1.4000044884646459,22.7430477142334,0.03412454398454989 600,2002-04-22,22.87903022766113,23.11699867248535,22.777042388916016,22.913026809692386,12854285.0,-0.0014837228757955678,-1.8571085071253386,-0.20000448843110655,62.790697674418496,61.47612467587712,-0.38969566479005024,-0.7131696866710122,-0.5798230774646989,-2.3143958560353575,21.56925606431883,0.33995628356933594,0.31504521426896304,0.6034217834472635,-0.23363159340750173,1.4404751603020287,0.1848950950198791,1.0219484718746479,-5.601457398176109,75.8621423499796,4.866890138982427,0.4185266884273832,4,-0.373951911926266,-7.700001001358029,-4.768371546504113e-07,-1.427815437316891,0.3399562835693395,0,0.03566117816616843,-1.7999730694135447,22.913026809692386,-7.000037404151861,22.7430477142334,2.000011221203628,22.641061782836914,0.03566117816616843 601,2002-04-23,22.913026809692386,22.981016159057614,22.47108268737793,22.947021484375,18466381.0,0.0014859275805385597,9.000261833960492,0.9999438958704225,61.90476190476189,62.45165377640622,-0.34841400803354716,-0.6803025170931214,-0.5672941398916471,-2.3000396648361914,22.105248875419058,0.509933471679684,0.3267472054913583,0.5728266716003461,-0.2508656523352677,1.3965189955359598,0.16098050963254096,0.9846728335681512,-4.817934362187319,68.42130129988303,0.9949745875784402,0.4118461619678065,4,-0.4079484939575231,-7.733997583389286,-0.12748432159424183,-1.461812019348148,0.3059597015380824,1,0.04005935224475077,-1.8571085071253386,22.87903022766113,-1.7999730694135447,22.913026809692386,-7.000037404151861,22.7430477142334,0.04005935224475077 602,2002-04-24,22.607065200805664,23.049007415771484,22.50507926940918,22.777042388916016,24226290.0,-0.013353172910237188,-1.9091029649540694,5.0001122145547505,54.94503800697808,62.14038442402385,0.00020434491295162616,-0.3211951202982277,-0.2239786854192296,-1.9497276291417158,22.680748321163847,0.5439281463623047,0.33453055511090213,0.22267084121704173,-0.5552033793456204,1.0005450617797038,-0.16626626906428754,0.611607951498371,-3.8089058818033585,21.052662662485307,-40.5078726564913,0.3889371102813309,4,-0.10198688507080078,-7.4280359745025635,0.11048555374145508,-1.1558504104614258,0.3739509582519496,2,0.04210531466774459,9.000261833960492,22.913026809692386,-1.8571085071253386,22.87903022766113,-1.7999730694135447,22.913026809692386,0.04210531466774459 603,2002-04-25,22.777042388916016,22.913026809692386,22.23311424255371,22.607065200805664,44087456.0,0.007518764005877809,2.076903157867446,-1.0,54.94503800697803,62.32908462330189,-0.18376884289320117,-0.43022958407971146,-0.34837701161087864,-2.0739157270951907,18.72286983149431,0.6799125671386754,0.3487535080367863,0.3399549484252944,-0.39066948369612575,1.0705793805467145,-0.025357267635413905,0.7052671644860027,-3.3742455604260826,61.53837854168015,4.4536686730072645,0.3653122160607099,4,-0.27196407318115234,-7.598013162612915,-0.12748289108276367,-1.3258275985717773,0.27196502685546875,3,0.03731343783522156,-1.9091029649540694,22.607065200805664,9.000261833960492,22.913026809692386,-1.8571085071253386,22.87903022766113,0.03731343783522156 604,2002-04-26,23.35496711730957,23.38896369934082,22.43708610534668,22.845033645629886,43627470.0,0.025373124329556962,2.294112211221122,3.0000112212035654,64.42304994918109,62.88494868911597,-0.6606245827070687,-0.9271735364668956,-0.8796432951604807,-2.607654033881772,14.63037693974134,0.9518775939941406,0.39439325696858774,0.8362903594970703,0.07743924407619218,1.5951414749179484,0.456864801786633,1.2157159172075076,-3.432182030660279,97.0587361674461,38.191207565184996,0.37942555771043895,4,-0.5949220657348633,-8.039955377578735,-0.7054076194763184,-1.903752326965332,-0.509933471679684,4,0.0029112118365381967,2.076903157867446,22.777042388916016,-1.9091029649540694,22.607065200805664,9.000261833960492,22.913026809692386,0.0029112118365381967 605,2002-04-29,23.286977767944336,23.524946212768555,22.981016159057614,23.35496711730957,47144103.0,-0.002911130168744447,1.666666666666684,-0.13332984230527636,65.68628313813662,62.68988690174937,-0.44787547693762875,-0.7757970139249011,-0.7604397535344631,-2.4899968958411876,10.339636805618587,0.543930053710941,0.3963742970177577,0.6901111602783203,-0.0455247404462682,1.4257470610029088,0.32229320991602606,1.0579291106406146,-2.809604103264398,81.57899399372796,19.485256773555193,0.36781795036229514,4,-0.4079475402832031,-7.903974771499634,-0.6034221649169922,-1.8357629776000977,-0.7479038238525355,0,0.0,2.294112211221122,23.35496711730957,2.076903157867446,22.777042388916016,-1.9091029649540694,22.607065200805664,0.0 606,2002-04-30,23.72891998291016,23.72891998291016,23.1509952545166,23.286977767944336,41108555.0,0.018978083775825105,1.6153859433330915,-6.500168321831394,68.46846983456885,63.05654600456707,-0.8216727050147625,-1.1509065906144436,-1.161415638414617,-2.8770259594955228,10.494618036929989,0.5779247283935582,0.4618794382778262,1.0521636962890675,0.19285007320226555,1.9114773193758694,0.6225068847456647,1.4818205078324702,-2.702983259574271,100.0,35.60142665615851,0.42965681154340135,4,-0.7479028701782262,-8.243930101394655,-1.045364379882816,-2.2777051925659215,-0.9178810119628942,1,-0.021489957067028387,1.666666666666684,23.286977767944336,2.294112211221122,23.35496711730957,2.076903157867446,22.777042388916016,-0.021489957067028387 607,2002-05-01,23.728912353515625,7.909636974334718,7.909636974334718,7.909636974334718,0.0,-3.2152304196841897e-07,-1.0,35.7948954489542,64.64631638244526,62.87232146705199,-0.727645218978914,-1.0889213421250474,-1.1108295435289435,-2.8275186950164404,11.55551812670222,15.819283008575443,0.5351946219156574,0.9773661613464348,0.025267309246455483,1.9294650134464142,0.5013167352964452,1.4534155873964245,7.629394534802714e-06,99.99995177155292,36.11594548344374,0.4760494260499892,5,-7.909633874893187,-8.24392247200012,-1.2493305206298828,-2.2776975631713867,-0.9178733825683594,2,-0.02148964245340168,1.6153859433330915,23.72891998291016,1.666666666666684,23.286977767944336,2.294112211221122,23.35496711730957,-0.02148964245340168 608,2002-05-02,23.796911239624023,23.796911239624023,23.592937469482425,23.694923400878906,32584581.0,0.0028656554120705113,2.999962596547592,0.006447061341339259,75.86194443494998,63.74128881471314,-0.7045204983575672,-1.0952673725360498,-1.1483359604504813,-2.842948722292494,11.646906636808886,0.203973770141598,0.5303613199295576,0.9705747604370103,-0.06397142420855673,2.0051209450825773,0.45330166811422856,1.487847852759792,-15.887274265289307,100.0,30.141889385752634,0.5172730923227827,5,-7.943637132644653,-8.277925729751587,-1.3173294067382812,-2.345696449279785,-0.8838844299316371,3,-0.034285755506280546,-1.0,23.728912353515625,1.6153859433330915,23.72891998291016,1.666666666666684,23.286977767944336,-0.034285755506280546 609,2002-05-03,23.796911239624023,23.86490249633789,23.66092872619629,23.796911239624023,31166632.0,0.0,2.0,0.0,81.48132242624871,65.81802489824983,-0.6324668663451654,-1.044393370368784,-1.1226945137828466,-2.790931800530366,11.64119022568531,0.20397377014160156,0.5437013552142531,0.9042833328247077,-0.2018504394495828,2.0104171050989983,0.35121644668756247,1.457350218961853,-15.887274265289307,99.57386320760313,22.037795848902107,0.553066886137146,5,-7.90964150428772,-8.243930101394653,-8.388411283493042,-8.056954622268677,-0.8498897552490234,4,-0.03142860921409041,2.999962596547592,23.796911239624023,-1.0,23.728912353515625,1.6153859433330915,23.72891998291016,-0.03142860921409041 610,2002-05-06,23.490951538085934,23.86490249633789,23.490951538085934,23.76291465759277,17187730.0,-0.01285711823930491,-1.7500122732086636,-100.0,65.71421014370176,66.2412969247987,-0.2576751341876715,-0.682386580377905,-0.7952159520856057,-2.4390915664176376,11.711434211836774,0.3739509582519567,0.5399749757265297,0.540531063079829,-0.5637315874415805,1.6447937136012385,-0.011600262180873955,1.092662388340532,-14.943103942871089,97.65625361899332,19.992053444733713,0.5521313252607046,5,-7.60368180274963,-7.937970399856564,-8.158941984176632,-7.750994920730587,-0.8498897552490199,0,-0.027496455024770716,2.0,23.796911239624023,2.999962596547592,23.796911239624023,-1.0,23.728912353515625,-0.027496455024770716 611,2002-05-07,23.490951538085934,23.796911239624023,23.25298118591309,23.796911239624023,32117844.0,0.0,2.5555666381981053,1.1250043832888121,68.65659393341511,67.76480313884726,-0.18670990831418877,-0.6120220539170056,-0.7787331308245733,-2.398173378153462,11.76592612878284,0.543930053710934,0.5155160245941914,0.475939369201658,-0.5938768648055799,1.545755603208896,-0.058968747801959154,1.0108474862052752,-14.330421746826167,97.65625361899332,18.085210016134127,0.5349081170036187,5,-7.60368180274963,-7.60368180274963,-8.158941984176632,-7.750994920730587,-1.4618110656738246,1,-0.04052103178753108,-1.7500122732086636,23.490951538085934,2.0,23.796911239624023,2.999962596547592,23.796911239624023,-0.04052103178753108 612,2002-05-08,23.62693214416504,23.76291465759277,23.38896369934082,23.490951538085934,18633741.0,0.0057886376317553,-1.1999943894296645,-0.4444395957883252,69.1175111633292,69.33952237844184,-0.18194172301100053,-0.6811842663502574,-0.9083663705383813,-2.4909440088861743,11.792820896033241,0.3739509582519496,0.5270074830070399,0.5473283767700181,-0.5055005364487428,1.600157289988779,0.020913920160637645,1.0737428333793986,-13.878227444702146,61.11095526193549,-18.430172840853444,0.5264144566093807,5,-7.739662408828735,-7.739662408828735,-8.294922590255737,-7.886975526809692,-1.4618091583251953,2,-0.034532336582651424,2.5555666381981053,23.490951538085934,-1.7500122732086636,23.490951538085934,2.0,23.796911239624023,-0.034532336582651424 613,2002-05-09,23.62692642211914,7.875641822814941,7.875641822814941,7.875641822814941,0.0,-2.4218319427671275e-07,-1.0,115.83478742653254,66.66634012800876,69.58877684275603,-0.05442527466314928,-0.644615118540294,-0.9029784588026715,-2.4472896685633323,12.285375088181922,15.751290321350098,0.5442362958428966,0.5031287193298333,-0.5643189453911113,1.5705763840507778,-0.030595113030639,1.0368525516903055,0.23797607421875,98.51165054421296,19.241211230148394,0.5337238323604727,5,-7.756654262542725,-7.756654262542725,-8.294916868209839,-7.886969804763794,-1.8697509765625,3,-0.03453210276255203,-1.1999943894296645,23.62693214416504,2.5555666381981053,23.490951538085934,-1.7500122732086636,23.490951538085934,-0.03453210276255203 614,2002-05-10,23.694923400878906,23.796911239624023,23.558942794799805,23.62693214416504,19569686.0,0.0028779443227160417,-1.3333676207931624,0.004316553122078097,68.74977536019063,69.9291648674287,-0.07725206454674449,-0.6325925699656167,-0.9701718591254149,-2.47242795552733,12.285144532356107,0.23796844482421875,0.6158534653644168,0.4997349739074721,-0.5162113190267803,1.5156812668417246,-0.008238172559654089,1.0077081203745983,-15.819281578063965,98.9369171037379,18.44075863171767,0.5079731464671253,5,-7.82465124130249,-7.82465124130249,-8.42240595817566,-7.95496678352356,-1.8017654418945348,4,-0.03299848570759745,-1.0,23.62692642211914,-1.1999943894296645,23.62693214416504,2.5555666381981053,23.490951538085934,-0.03299848570759745 615,2002-05-13,23.66092872619629,23.830907821655273,23.524946212768555,23.72891998291016,15733026.0,-0.0014346817715965576,1.2499912335453647,-1.0000000000000522,67.18730549462859,69.786813274102,0.01717172678896617,-0.49830608999861425,-0.9664385523312475,-2.3953371565198402,12.367891086309465,0.30596160888671875,0.6825979988218016,0.3858506202697747,-0.49797120207773915,1.2696724426172885,-0.056060290903982235,0.8277615314435316,-15.785286903381348,98.9346520736706,16.212525058637766,0.44191091117375736,5,-7.790656566619873,-7.790656566619873,-8.303422689437866,-7.920972108840942,-1.7677707672119176,0,-0.03017240997099513,-1.3333676207931624,23.694923400878906,-1.0,23.62692642211914,-1.1999943894296645,23.62693214416504,-0.03017240997099513 616,2002-05-14,23.694923400878906,24.03487968444824,23.62693214416504,23.66092872619629,28698150.0,0.001436743040647448,-6.999925193095253,-0.49998597357418767,78.57112085159653,71.33401377067437,-0.024755845947534993,-0.4820470318443384,-1.0133883849980023,-2.3856005091367933,12.310948721670156,0.4079475402831996,0.6674780152887578,0.3722515106201172,-0.49326691421841673,1.237769935458651,-0.06050770179914977,0.8050107230393841,-15.181070938110352,97.89621090746806,7.068727515299088,0.43275921241926724,5,-7.739662647247316,-7.739662647247316,-8.337417364120483,-7.95496678352356,-1.6657829284667969,1,-0.04447626186472087,1.2499912335453647,23.66092872619629,-1.3333676207931624,23.694923400878906,-1.0,23.62692642211914,-0.04447626186472087 617,2002-05-15,23.66092872619629,24.00088310241699,23.524946212768555,24.00088310241699,21346226.0,-0.0014346817715965576,1.800004488481472,-10.000224429108352,74.99975723729548,71.23821519315719,-0.0015855237360042906,-0.38760144384385953,-0.9798596160664808,-2.3076282207445544,12.160671262777075,0.47593688964843395,0.6541133761487856,0.28726348876953267,-0.5278760345995188,1.1024030121385842,-0.1203062729149913,0.6948332504540566,-14.215814630126953,97.68583789994318,3.02321273057062,0.40756976168452563,5,-7.705667972564699,-7.705667972564699,-8.362915277481079,-7.920972108840942,-2.5156745910644496,2,-0.06896552002109446,-6.999925193095253,23.694923400878906,1.2499912335453647,23.66092872619629,-1.3333676207931624,23.694923400878906,-0.06896552002109446 618,2002-05-16,23.42295837402344,23.89889717102051,23.38896369934082,23.66092872619629,19963311.0,-0.010057523731491491,-2.3333374893243213,0.7000067327221486,52.380920575423204,68.00483720973214,0.19865153436381178,-0.10127458161139558,-0.7517057022036511,-2.0315028754880693,11.969212784505363,0.509933471679691,0.5820363772312298,0.015297603607180577,-0.7438967796070557,0.7744919868214168,-0.36429958799993756,0.3948947952142987,-13.10245834265137,5.2630180188166875,-85.41603008516068,0.37959719160711863,5,-7.467697620391851,-7.467697620391851,-8.158940076828006,-7.683001756668094,-2.2777042388916016,3,-0.05370096159922155,1.800004488481472,23.66092872619629,-6.999925193095253,23.694923400878906,1.2499912335453647,23.66092872619629,-0.05370096159922155 619,2002-05-17,23.694923400878906,23.830907821655273,23.524946212768555,23.524946212768555,34106970.0,0.0116110451341227,-2.600031419370042,-0.7142788442271577,62.499780839914905,67.64767839820027,-0.0997965343577576,-0.32850082189988683,-1.0316252828177852,-2.2600872398022602,11.767407652163108,0.4079494476318324,0.5387178833954174,0.24816780090332102,-0.4838194695407374,0.9801550713473794,-0.11782583431870819,0.6141614361253502,-12.551560590322266,47.36834334378699,-42.62512929225818,0.36599363522202866,5,-7.739662647247316,-7.739662647247316,-8.379911184310913,-7.95496678352356,-3.127593994140625,4,-0.08177903437537126,-2.3333374893243213,23.42295837402344,1.800004488481472,23.66092872619629,-6.999925193095253,23.694923400878906,-0.08177903437537126 620,2002-05-20,23.694923400878906,7.89831018447876,7.89831018447876,7.89831018447876,0.0,0.0,-1.0,92.93372476631843,48.57141483150952,65.41599183132186,-0.07579058143363326,-0.2785220706194309,-1.0331681519351363,-2.2162661682069107,11.969445326944886,15.796613216400146,0.4533785751804018,0.20737314224243164,-0.48103716303657507,0.8957834475214383,-0.1368320103970717,0.551578294881935,0.3399562835693324,97.89325554251184,8.786922262626078,0.3442051526395028,5,-7.739662647247316,-7.739662647247316,-4.725385785102844,-7.95496678352356,-2.6176586151123047,0,-0.07604014629680989,-2.600031419370042,23.694923400878906,-2.3333374893243213,23.42295837402344,1.800004488481472,23.66092872619629,-0.07604014629680989 621,2002-05-21,23.830907821655273,24.00088310241699,23.796911239624023,23.830907821655273,47759536.0,0.005738968574649395,-4.9997755834828395,0.0,53.84643049811185,63.71920509074216,-0.17710546516081038,-0.3607090764172405,-1.1790106063152024,-2.3071938944412054,11.864392490452827,0.3059597015380824,0.3541532922568642,0.2974635124206557,-0.35089611813821264,0.9458231429795241,-0.026716302858776686,0.6216433277000881,-15.932597637176514,98.94442160499479,10.752734022233668,0.3241798152794341,5,-7.875647068023683,-7.875647068023683,-4.861370205879211,-8.090951204299927,-2.5836658477783203,1,-0.08131246518901214,-1.0,23.694923400878906,-2.600031419370042,23.694923400878906,-2.3333374893243213,23.42295837402344,-0.08131246518901214 622,2002-05-22,23.558942794799805,24.00088310241699,23.38896369934082,24.00088310241699,57309907.0,-0.011412281432616411,1.7692400649104314,-100.0,42.222297029406704,61.003200302008594,0.09409627557744926,-0.014519802341407484,-0.9147874105556468,-1.9902105854374952,11.70627667728619,0.6119194030761683,0.3298341200313324,-0.022095394134520774,-0.5019916269078415,0.45780083863879995,-0.26204351052118113,0.21785272225213959,-15.660632610321045,97.25546774500327,10.12133480447011,0.23994811638666033,5,-7.5923478603363055,-7.603682041168215,-4.589405179023743,-7.818986177444458,-1.597793579101566,2,-0.06493510068394792,-4.9997755834828395,23.830907821655273,-1.0,23.694923400878906,-2.600031419370042,23.694923400878906,-0.06493510068394792 623,2002-05-23,23.62693214416504,23.694923400878906,23.320972442626953,23.524946212768555,24404108.0,0.002885925313263371,2.1428617229328975,-0.23076856679211594,44.68084344425504,58.32887453357131,0.02917599031691509,-0.016414479806346804,-0.9778327056473017,-2.0166717389891318,11.692049723829353,0.3739509582519531,0.30065468902833103,0.00339946746826314,-0.2916503058415678,0.2984492407780941,-0.1441254191866541,0.1509243541231804,-15.406570501327515,97.67769436500816,11.616558588735273,0.14752488665491567,5,-7.66033720970154,-7.671671390533449,-4.631898045539856,-7.886975526809692,-1.3938179016113281,3,-0.10503598156081728,1.7692400649104314,23.558942794799805,-4.9997755834828395,23.830907821655273,-1.0,23.694923400878906,-0.10503598156081728 624,2002-05-24,23.42295837402344,23.72891998291016,23.38896369934082,23.72891998291016,25340273.0,-0.008633104327595564,1.2222152956138177,-3.0000374041518607,47.72722056314559,56.16664287451764,0.21290359271162274,0.20333951929684346,-0.7689912418038567,-1.771934268110634,11.451372887853525,0.3399562835693395,0.25303547354170774,-0.20397386550903107,-0.48732958471159904,0.0793818536935369,-0.34565172511031506,-0.06229600590774709,-14.886986301994328,96.41097897001453,11.328418225919307,0.14167785960128404,5,-7.456363439559942,-7.467697620391851,-4.580904603004459,-7.683001756668094,-1.5298004150390696,4,-0.0972423808521824,2.1428617229328975,23.62693214416504,1.7692400649104314,23.558942794799805,-4.9997755834828395,23.830907821655273,-0.0972423808521824 625,2002-05-27,23.286977767944336,23.558942794799805,23.1509952545166,23.490951538085934,16544235.0,-0.005805441136330192,1.4,0.6666645886841267,43.750021916213534,52.297631881697306,0.32437206010522956,0.35765740658766987,-0.6131834922208839,-1.5923099916759078,11.120473376755324,0.4079475402832031,0.21026855042047998,-0.3399544715881362,-0.6233101907907042,-0.05659875238556822,-0.48163233118942017,-0.1982766119868522,-14.441707475307465,16.0000538616564,-64.70399359918821,0.14167785960128404,5,-7.337381124496462,-7.331717014312746,-4.478919625282288,-7.547021150588989,-1.1218547821044922,0,-0.1167883779641763,1.2222152956138177,23.42295837402344,2.1428617229328975,23.62693214416504,1.7692400649104314,23.558942794799805,-0.1167883779641763 626,2002-05-28,23.21898651123047,23.592937469482425,23.18498992919922,23.25298118591309,22476490.0,-0.002919711496760291,-6.999925193095392,0.1666619911914249,36.956646358940525,48.070619561880086,0.3550938292412624,0.4063191362513585,-0.5169788380098908,-1.48117014931238,10.6719964082393,0.4079475402832067,0.15129146404747473,-0.38244905471801616,-0.7147128409470476,-0.05018526848898475,-0.5485809478325336,-0.21631716160349868,-14.070603962397996,8.0000269308282,-72.07670691364754,0.1661318931145162,5,-7.2693898677825945,-7.263725757598879,-4.376932740211487,-7.479029893875122,-1.767770767211914,1,-0.09224010378006675,1.4,23.286977767944336,1.2222152956138177,23.42295837402344,2.1428617229328975,23.62693214416504,-0.09224010378006675 627,2002-05-29,23.21898651123047,23.524946212768555,22.981016159057614,23.286977767944336,24966063.0,0.0,1.0000070132374987,2.000056107276905,36.95678158564275,46.35682634079337,0.3194000129252075,0.3859456508946053,-0.47832017516758896,-1.4424688147565945,7.546873550952417,0.543930053710941,0.0953213346824775,-0.3569527626037612,-0.7244226445464754,0.010517119338953052,-0.5406877035751201,-0.1732178216324023,-13.773553951326306,31.818309331143684,-44.02935388957725,0.18373494097135742,5,-7.2693898677825945,-7.263725757598879,-4.376932740211487,-7.479029893875122,-1.5298023223876953,2,-0.08491949191666182,-6.999925193095392,23.21898651123047,1.4,23.286977767944336,1.2222152956138177,23.42295837402344,-0.08491949191666182 628,2002-05-30,22.981016159057614,23.18498992919922,22.845033645629886,23.1509952545166,29729181.0,-0.010248955184058328,1.8571543073322134,2.5000140264258386,29.411758234625495,42.6803793846501,0.5454478989042322,0.589901696919295,-0.22009853357900866,-1.165159585890283,7.424271574734559,0.3739528656005824,0.005244664257372023,-0.5541283607482939,-0.9926024386827201,-0.11565428281386758,-0.7733653997155052,-0.3348913217810825,-13.244474588303195,15.38461538461458,-55.16539480004889,0.2192370389672126,5,-7.031419515609739,-7.025755405426024,-4.138962388038632,-7.241059541702267,-1.0878582000732422,3,-0.04437867047743271,1.0000070132374987,23.21898651123047,-6.999925193095392,23.21898651123047,1.4,23.286977767944336,-0.04437867047743271 629,2002-05-31,23.049007415771484,23.08300399780273,22.67505645751953,22.981016159057614,32161438.0,0.0029585835649426073,4.999915842625971,-0.3999977557844781,32.69228901805202,40.91603207204371,0.4204085068456891,0.4880279185411567,-0.27211067148370915,-1.1935600525052728,7.2724949577603,0.4079475402831996,-0.07367217142774507,-0.4487419128417969,-0.9195915743273666,0.02210774864377285,-0.6841667435845835,-0.21331708209901024,-13.027179014383814,40.74067917063201,-25.135790457164084,0.235424830742785,5,0.28896236419677734,-7.093746662139894,-4.206953644752502,-7.309050798416138,-1.3938179016113246,4,-0.035398191275668234,1.8571543073322134,22.981016159057614,1.0000070132374987,23.21898651123047,-6.999925193095392,23.21898651123047,-0.035398191275668234 630,2002-06-03,22.845033645629886,23.08300399780273,22.70905113220215,23.08300399780273,29914985.0,-0.00884956850688623,2.142852562818162,-3.500014026425499,28.070189253488692,38.05200526708558,0.5488664225632363,0.6757774680493078,-0.045430933670775886,-0.9410090176969987,7.150927910743393,0.3739528656005824,-0.09281374316661584,-0.6204197883605929,-1.1744867089514308,-0.06635286776975491,-0.8974532486560101,-0.34338632806517566,-12.543624150221628,18.51843385961954,-41.51875520353527,0.27703346029541853,6,0.49293613433837535,-6.889772891998296,-3.8075052499771154,-7.10507702827454,-0.6459159851074254,0,-0.04166663535764159,4.999915842625971,23.049007415771484,1.8571543073322134,22.981016159057614,1.0000070132374987,23.21898651123047,-0.04166663535764159 631,2002-06-04,22.5390739440918,22.7430477142334,22.43708610534668,22.7430477142334,19673023.0,-0.013392832170182167,2.000009350950524,0.8571394221135842,24.61539523895432,36.095682845924216,0.7289673693934198,0.9557713801991454,0.2954908823270266,-0.5888436527532548,7.061341862707687,0.4079475402832067,-0.1651241572621167,-0.8787856101989711,-1.57015016216344,-0.18742105823450217,-1.2244678861812055,-0.5331033342167366,-11.963674976543368,9.37508766516149,-44.003727109412225,0.3456822759822353,6,0.5439291000366175,-6.58381319046021,-3.408057332038883,-6.799117326736454,-0.6119194030761754,1,-0.016591229931608664,2.142852562818162,22.845033645629886,4.999915842625971,23.049007415771484,1.8571543073322134,22.981016159057614,-0.016591229931608664 632,2002-06-05,22.811038970947266,22.845033645629886,22.47108268737793,22.5390739440918,10815741.0,0.012066379813566286,1.2000067327221267,-1.333333333333339,36.36366727589568,35.17155216055096,0.3796831284440998,0.653028754482186,0.05908119446893778,-0.8060387047720212,6.973471480459989,0.3739509582519567,-0.20971932814710215,-0.5660259246826165,-1.3003948656128728,0.1683430162476398,-0.9332103951477464,-0.19884145421748656,-11.967130320701463,50.00012751296169,-9.074022072808752,0.36718447046512864,6,0.27196407318115234,-6.855778217315676,-3.5780354738235474,-7.071082353591919,-1.393819808959961,2,-0.05961250728915146,2.000009350950524,22.5390739440918,2.142852562818162,22.845033645629886,4.999915842625971,23.049007415771484,-0.05961250728915146 633,2002-06-06,22.811038970947266,23.01501274108887,22.7430477142334,22.913026809692386,27624187.0,0.0,-1.285705125636226,-0.37500350660646453,27.586233581810887,32.93366471818044,0.28136633884525253,0.6205883709496653,0.09536960753397139,-0.7566836248986455,5.201446768349682,0.2719650268554723,-0.2795698942992715,-0.5252315521240227,-1.2911276863503822,0.24066458210233677,-0.9081796192372025,-0.14228348501084298,-11.70399083165804,57.894799008997886,-2.550172156647136,0.3829480671131797,6,0.20397281646728516,-6.855778217315676,-7.158904790878294,-7.071082353591919,-1.5977935791015625,3,-0.04918034568847629,1.2000067327221267,22.811038970947266,2.000009350950524,22.5390739440918,2.142852562818162,22.845033645629886,-0.04918034568847629 634,2002-06-07,22.913026809692386,22.981016159057614,22.5390739440918,22.641061782836914,17005942.0,0.004470986125402421,1.1666822517299449,-2.6666417310317163,31.147601296134425,31.53339576039387,0.11112368847091147,0.4817172305806494,0.031603477917592215,-0.8109363484415404,5.114276602324877,0.4419422149658132,-0.31175217531244215,-0.38414888381957724,-1.152779992410938,0.3844822247717836,-0.7684644381152594,0.00016667047610496866,-11.548101971140605,73.68439702699366,17.233796183745042,0.38431555429568104,6,0.10198497772216442,-6.957766056060796,-7.226897001266483,-7.17307019233704,-1.9717445373535192,4,-0.04451043762915696,-1.285705125636226,22.811038970947266,1.2000067327221267,22.811038970947266,2.000009350950524,22.5390739440918,-0.04451043762915696 635,2002-06-10,22.947021484375,22.947021484375,22.57307052612305,22.87903022766113,31547108.0,0.0014836396328150592,9.999971947148323,0.25000000000000977,27.58616353296361,30.49223100195199,0.0266360055699586,0.4126530538758999,0.03701358229730545,-0.7916282797170808,5.0223956522111575,0.3739509582519496,-0.3576222210415274,-0.31445884704589844,-1.0782553181574102,0.4493376240656133,-0.6963570826016543,0.06743938850985742,-11.329377480545915,88.23531353135259,35.624858285941684,0.38189823555575625,6,0.03399467468261719,-6.99176073074341,-7.226896047592163,-7.207064867019653,-2.141721725463867,0,-0.05629628102690665,1.1666822517299449,22.913026809692386,-1.285705125636226,22.811038970947266,1.2000067327221267,22.811038970947266,-0.05629628102690665 636,2002-06-11,22.641061782836914,22.913026809692386,22.47108268737793,22.913026809692386,18085552.0,-0.01333330784330411,2.2500070132128345,-3.9999999999998432,27.118613444099566,29.39910120844719,0.27043507719377047,0.6699611954569349,0.36648390649003204,-0.4374035130814278,4.889141580127918,0.4759387969970703,-0.4076317251972661,-0.5677254676818855,-1.350782103337206,0.2153311679734351,-0.9592537855095458,-0.1761971498542252,-10.77575299703607,31.250175330322122,-15.063898842384972,0.39152831782766107,6,0.16997623443603516,-6.685801029205324,-6.920936346054077,-6.901105165481567,-1.2578372955322266,1,-0.019519584662300082,9.999971947148323,22.947021484375,1.1666822517299449,22.913026809692386,-1.285705125636226,22.811038970947266,-0.019519584662300082 637,2002-06-12,22.02914047241211,22.70905113220215,21.89315795898437,22.641061782836914,28994262.0,-0.027027058902717727,1.1818242097343987,2.2499999999999707,18.66668761281933,28.205204472690948,0.7776002723437117,1.2156941832410872,0.9920021226895628,0.21048672580288752,4.716563670452155,0.815893173217777,-0.459902828704589,-1.098057365417482,-2.011880106649812,-0.18423462418515157,-1.554968736033647,-0.6411459948013167,-9.921120200278942,12.121222425298834,-26.551618467326506,0.4569113706161658,6,0.45894050598144176,-6.073879718780519,-6.141870737075806,-6.289183855056763,0.03399467468261719,2,-0.004629591949999345,2.2500070132128345,22.641061782836914,9.999971947148323,22.947021484375,1.1666822517299449,22.913026809692386,-0.004629591949999345 638,2002-06-13,22.165122985839844,22.43708610534668,21.89315795898437,22.097131729125977,25098786.0,0.006172846988652614,-1.2857062706138174,-0.1111111111111111,24.657562673216916,27.312457101042604,0.5740832831614284,1.0336414683322772,0.8692850856963901,0.11651437069470916,4.557625062470683,0.5439281463623082,-0.49728430403581925,-0.8991830825805671,-1.896611169342414,0.09824500418127968,-1.3978971259614887,-0.4004690391996455,-9.819245457101,25.00004383265776,-6.106201241838072,0.4987140433809232,6,0.3229579925537074,-6.209862232208254,-6.27785325050354,-6.425166368484497,-0.8498897552490234,3,-0.03374237193857832,1.1818242097343987,22.02914047241211,2.2500070132128345,22.641061782836914,9.999971947148323,22.947021484375,-0.03374237193857832 639,2002-06-14,21.75717544555664,22.097131729125977,21.55320167541504,22.063135147094727,59404576.0,-0.018404930148315457,1.9090834901738762,-4.499985973574214,22.222229918480465,26.662683841597243,0.871121380692653,1.3586321896667286,1.280551510562578,0.5656119657294916,4.4085080844093865,0.6119213104248047,-0.5511175025844679,-1.2102432250976562,-2.319891546110842,-0.10059490408447047,-1.765067385604251,-0.6554190645910616,-9.178197805344233,14.634156354385757,-17.623540837586766,0.554824160506593,6,0.5269317626953125,-5.790580511093141,-5.886903285980225,-6.017218828201294,-1.0878582000732422,4,-0.025000030682844065,-1.2857062706138174,22.165122985839844,1.1818242097343987,22.02914047241211,2.2500070132128345,22.641061782836914,-0.025000030682844065 640,2002-06-17,21.89315795898437,21.927154541015625,21.65518951416016,21.65518951416016,49414647.0,0.006250007670710822,-1.285723445865833,-0.7777770851125937,26.50603305505787,26.8727547100532,0.6547720498345662,1.1391496874208684,1.1539202321537658,0.4643886471188772,2.9057188082919017,0.2719650268554652,-0.5711147271862451,-0.9841724395752003,-2.136855546738495,0.16851066758809452,-1.5605139931568495,-0.4078308859935511,-9.085742209527872,24.999999999999673,-9.89956758616394,0.5763415535816475,6,0.3909492492675817,-5.926563024520872,-6.022885799407955,-6.153201341629025,-1.6997795104980433,0,-0.04347822677883162,1.9090834901738762,21.75717544555664,-1.2857062706138174,22.165122985839844,1.1818242097343987,22.02914047241211,-0.04347822677883162 641,2002-06-18,21.89315795898437,22.131126403808594,21.825166702270508,21.89315795898437,37230375.0,0.0,-3.4999859735744487,0.0,26.50603305505787,25.777462018849,0.6185618560698245,1.0398485134076516,1.1678480629202141,0.5005863506547179,2.6808693078401635,0.30595970153808594,-0.6080414043035987,-0.8872849464416532,-2.0281769247021337,0.25360703181882727,-1.4577309355718953,-0.3168389573114112,-8.861872862468662,29.411813240307417,-5.634718801747248,0.5704459891302408,6,0.3909492492675817,-5.926563024520872,-6.022885799407955,-6.153201341629025,-2.3796901702880824,1,-0.04968941447877373,-1.285723445865833,21.89315795898437,1.9090834901738762,21.75717544555664,-1.2857062706138174,22.165122985839844,-0.04968941447877373 642,2002-06-19,22.02914047241211,22.02914047241211,21.723180770874023,21.89315795898437,24053547.0,0.006211187699942222,3.499985973574214,100.0,32.50002279295792,26.32343859786533,0.40231036704726364,0.8257155542492285,1.043276877105857,0.39598882811490554,2.5037284514184517,0.30595970153808594,-0.6167414679913392,-0.6748123168945312,-1.8009741650925193,0.4513495313034568,-1.2378932409935253,-0.11173139279553723,-8.778463415778374,53.846270041647784,15.638779536962403,0.5630809240989935,6,0.23796844482421875,-6.079543828964235,-6.073879718780519,-6.289183855056763,-2.1417217254638707,2,-0.0293209799046098,-3.4999859735744487,21.89315795898437,-1.285723445865833,21.89315795898437,1.9090834901738762,21.75717544555664,-0.0293209799046098 643,2002-06-20,21.14525413513184,22.097131729125977,21.14525413513184,21.825166702270508,31506382.0,-0.04012350542624177,-1.800000000000019,-4.999999999999844,23.0769355264201,25.42669795678596,1.1455195336643236,1.5959744869861403,1.9153876017750875,1.2993824394496976,2.387381370562469,0.9518775939941371,-0.6106264446239393,-1.4346147537231424,-2.673787375197481,-0.1954421322488038,-2.0542010644603117,-0.8150284429859731,-7.6795729575824385,0.0,-36.32198384193789,0.6195863107371685,6,0.9008836746215785,-5.195657491683965,-5.1899933815002495,-5.507284402847295,-1.7677688598632848,3,0.04340836984493235,3.499985973574214,22.02914047241211,-3.4999859735744487,21.89315795898437,-1.285723445865833,21.89315795898437,0.04340836984493235 644,2002-06-21,21.14525413513184,7.048419952392577,7.048419952392577,7.048419952392577,0.0,0.0,-1.0,-20.733304345386824,24.489809938959198,25.082658668563248,0.9704428044092666,1.4931393918654798,1.9187124789267322,1.3169165326426047,3.261917344765474,14.096834182739261,-0.6622407634025329,-1.3207295417785616,-2.6491064314022807,0.007647347845157526,-1.9849179865904212,-0.656541096966702,2.855628967285149,93.46355860035851,52.622114920026306,0.6641884448118601,6,-6.164530754089357,-5.620602607727056,-5.1899933815002495,-5.507284402847295,-0.6119194030761754,4,0.008038640461481616,-1.800000000000019,21.14525413513184,3.499985973574214,22.02914047241211,-3.4999859735744487,21.89315795898437,0.008038640461481616 645,2002-06-24,20.56732940673828,21.417219161987305,20.43134880065918,21.247241973876953,0.0,-0.027331179124178262,-1.0714308614664487,-0.04823157868815571,22.64152141809879,24.585203999007604,1.313430610835475,1.9572154830541493,2.499890790707603,1.9010505456684612,3.1575052265830434,0.985870361328125,-0.7202022918430444,-1.762671852111815,-3.2804827337443463,-0.24486097047928368,-2.5215772929280824,-1.0037664112955476,3.094504432678221,89.63185418938193,42.959067927883794,0.758905440816266,6,-5.688593864440918,-5.042677879333498,-4.612068653106691,-4.929359674453737,-0.06799125671386719,0,0.004958730262359934,-1.0,21.14525413513184,-1.800000000000019,21.14525413513184,3.499985973574214,22.02914047241211,0.004958730262359934 646,2002-06-25,21.0772647857666,21.14525413513184,20.703311920166016,20.703311920166016,31703261.0,0.024793465838168327,-1.3636252352608333,-0.5500014026425786,27.433659954668556,25.559312036990853,0.6239587421152955,1.3476979633880504,1.9772826028711563,1.4030668200055807,3.0428381126318973,0.5779247283935582,-0.7905840292550295,-1.1456503868103027,-2.7011172951177578,0.4098165214971523,-1.9233838409640285,-0.367916932656577,2.252300775909422,93.22289536479677,45.03067202577337,0.7777334541537271,6,-6.334511756896973,-5.552613258361818,-5.1220040321350115,-5.439295053482057,0.5439281463623047,1,-0.0419355332043444,-1.0714308614664487,20.56732940673828,-1.0,21.14525413513184,-1.800000000000019,21.14525413513184,-0.0419355332043444 647,2002-06-26,21.247241973876953,21.28123664855957,20.057395935058594,20.60132598876953,30575158.0,0.008064480369632143,2.4285798253769784,1.727265772038009,30.508489082205358,26.2094149713229,0.3703517929214115,1.0776819640235082,1.79963428427396,1.2472366563706103,2.955569101685947,1.2238407135009766,-0.8646254051402629,-0.8770859718322761,-2.41659433090998,0.662422387245428,-1.6468401513711264,-0.10733179229342582,1.756700675613402,94.35240857916473,45.42996723805036,0.7697541795388513,6,-6.657468795776367,-5.72259044647217,-5.291981220245363,-5.609272241592409,0.5099334716796875,2,-0.0815999642359373,-1.3636252352608333,21.0772647857666,-1.0714308614664487,20.56732940673828,-1.0,21.14525413513184,-0.0815999642359373 648,2002-06-27,21.96114921569824,22.369096755981445,21.31523323059082,21.417219161987305,28245665.0,0.0335999958347073,-1.818186455028614,0.8421065064994069,39.705873859423654,28.152042075872146,-0.4196640481708087,0.2987693407684482,1.082905599986784,0.5533998227293502,2.9119261869692474,1.1218547821044922,-0.9061250305332322,-0.11218538284301971,-1.598871178788464,1.3745004131024245,-0.8555282808157401,0.6311575151297006,0.7236829798501603,97.33727468105296,49.41769856302735,0.743342897972722,6,-7.252390861511227,-6.57247924804687,-6.000221371650694,-6.3231794834136945,-0.6459159851074183,3,-0.09442722912094503,2.4285798253769784,21.247241973876953,-1.3636252352608333,21.0772647857666,-1.0714308614664487,20.56732940673828,-0.09442722912094503 649,2002-06-28,22.23311424255371,22.23311424255371,21.99514579772949,22.165122985839844,36535785.0,0.01238391598655797,5.999971947148532,0.1250000000000008,42.65734814472455,29.946632641390664,-0.6895286865097745,-0.03947849154470262,0.8057414433393006,0.3049188506995719,2.894401098021689,0.2719650268554723,-0.8565220962953006,0.20057430267333842,-1.216533398186101,1.617682003532778,-0.5079795477563813,0.9091281531030582,0.13898970813157163,94.117642205385,49.17867918236227,0.7085538504297201,6,-7.524355888366699,-6.844444274902342,-6.272186398506166,-6.595144510269167,-1.1218547821044922,4,-0.12844034965733875,-1.818186455028614,21.96114921569824,2.4285798253769784,21.247241973876953,-1.3636252352608333,21.0772647857666,-0.12844034965733875 650,2002-07-01,21.89315795898437,22.403091430664066,21.89315795898437,22.063135147094727,23946769.0,-0.015290538242216711,-5.000022442407006,-2.499985973574266,42.36110813482359,31.708307650253523,-0.39065382619184774,0.23769605768406166,1.1375370597354326,0.6660779766265357,2.8874582442078696,0.5099334716796946,-0.8473637210021145,-0.09178819656372283,-1.4569872812389981,1.2734108881115525,-0.7743877389013605,0.5908113457739148,-14.844738006591793,78.26088370655842,30.285415045772822,0.6825995423376368,7,-7.167402267456049,-6.57247924804687,-5.932230114936827,-6.255188226699827,-0.5779247283935511,0,-0.062111789878658064,5.999971947148532,22.23311424255371,-1.818186455028614,21.96114921569824,2.4285798253769784,21.247241973876953,-0.062111789878658064 651,2002-07-02,22.165122985839844,22.165122985839844,21.75717544555664,21.825166702270508,25070106.0,0.012422375399884444,1.4,-2.0000112212035446,51.492537938357394,33.818587110853464,-0.6928434931148715,-0.0671644328658374,0.8593073886721001,0.41548405594647164,2.9201236515258593,0.4079475402832031,-0.7843291851459995,0.19887437820434428,-1.1444376862542676,1.5421864426629561,-0.47278165402495986,0.8705304104336484,-14.809609603881837,89.85510074645056,35.801656102137386,0.6716560322293053,7,-7.439367294311522,-6.844444274902342,-6.212694287300112,-6.5271532535553,-0.5779247283935547,1,-0.07515342174639017,-5.000022442407006,21.89315795898437,5.999971947148532,22.23311424255371,-1.818186455028614,21.96114921569824,-0.07515342174639017 652,2002-07-03,21.451215744018555,22.19911766052246,21.451215744018555,22.19911766052246,13990462.0,-0.03220858473365418,1.0,-2.1999943894296856,43.04636302936783,36.037412388958764,-0.07770782684255195,0.5688079152824699,1.5683887245760744,1.1435711827817556,2.912263322277494,0.7479019165039062,-0.7607753313421242,-0.4470417022705071,-1.747280289219404,0.8531968846783897,-1.0971609957449573,0.2030775912039431,-13.794750801086426,12.500021916328677,-43.360140575547334,0.6501192934744491,7,-6.725460052490233,-6.164532661437988,-5.498787045478823,-5.813246011734011,0.44194221496581676,2,0.007923895323170616,1.4,22.165122985839844,-5.000022442407006,21.89315795898437,5.999971947148532,22.23311424255371,0.007923895323170616 653,2002-07-04,21.689184188842773,21.89315795898437,21.55320167541504,21.55320167541504,11628317.0,0.011093471235567254,-3.9999999999999476,-0.1818186455028614,49.315067966731604,38.795774392044585,-0.2574828321902132,0.25558771014756587,1.3227803770497601,0.9240244059043512,2.8712270115982124,0.44194221496581676,-0.7328606879341137,-0.15298051834106374,-1.3822773157716313,1.0763162790895038,-0.7676289170563457,0.46166788037421824,-13.737786716156007,24.99994990552172,-34.584803026587636,0.6146483987152837,7,-0.4589405059814453,-6.572479248046875,-5.736755490303041,-6.051214456558229,0.03399658203125,3,0.003134800097683854,1.0,21.451215744018555,1.4,22.165122985839844,-5.000022442407006,21.89315795898437,0.003134800097683854 654,2002-07-05,21.89315795898437,22.097131729125977,21.723180770874023,21.723180770874023,17372210.0,0.00940440029305134,-3.4000134654443035,1.2499929867870807,50.0,41.83560534558917,-0.3846608487008645,-0.030261156324602467,1.094748287197362,0.7365885421203338,2.8880633710121675,0.4079475402832031,-0.735432427914553,0.10198669433593466,-1.0202205735381717,1.224193962210041,-0.4591169396011203,0.6630903282729896,-13.652726607138058,46.42856427221685,-16.80674278587727,0.5611036339370534,7,-0.6629142761230433,-6.827445983886717,-5.940729260444639,-6.255188226699827,-0.13598251342773082,4,-0.026397504164372365,-3.9999999999999476,21.689184188842773,1.0,21.451215744018555,1.4,22.165122985839844,-0.026397504164372365 655,2002-07-08,21.65518951416016,22.063135147094727,21.55320167541504,21.89315795898437,13945765.0,-0.01086953491451681,-1.3076830120929108,-1.4000022442407047,47.74194248979244,44.092081182825154,0.02665128332173694,0.11169066161149388,1.3075890030356128,0.992050267511793,2.89078028514671,0.5099334716796875,-0.6164336068593634,-0.07139015197753551,-1.0534361672345653,0.9106558632794943,-0.5624131596060487,0.41963285565097763,-13.131504960737491,27.272796825429683,-38.578642393842784,0.4910230076285143,7,-0.4249458312988317,-6.589477539062505,-2.008574247360233,-6.017219781875616,0.30595970153807883,0,-0.0251177692698219,-3.4000134654443035,21.89315795898437,-3.9999999999999476,21.689184188842773,1.0,21.451215744018555,-0.0251177692698219 656,2002-07-09,22.19911766052246,22.19911766052246,21.791170120239254,21.89315795898437,22906472.0,0.02511768119169,1.6666749786486197,-1.2857154307332777,51.49699934924027,46.424137879162366,-0.3815287037884225,-0.4922841117302781,0.730088242675965,0.46081372901128503,2.929729448475667,0.5439281463623011,-0.48857860867770597,0.4946352005004897,-0.4182223338275648,1.4074927348285442,0.03820643333646245,0.951063967664517,-13.397844969554964,100.0,31.282076489300096,0.4564287671640266,7,-0.33995532989501953,-7.1674013137817365,-2.552502393722534,-6.561147928237917,-0.33995628356933594,1,-0.03981619645646939,-1.3076830120929108,21.65518951416016,-3.4000134654443035,21.89315795898437,-3.9999999999999476,21.689184188842773,-0.03981619645646939 657,2002-07-10,21.927154541015625,22.063135147094727,21.75717544555664,21.96114921569824,22829212.0,-0.012251077888130624,1.5714514719908947,-0.11110834045045496,57.71814329722101,48.42550115002874,-0.0033273535290945233,-0.24069377102136968,0.9646265643581486,0.7483583578482538,3.1066055619049444,0.4419422149658203,-0.2945029019803158,0.22777137756347798,-0.678566208495166,1.134108963622122,-0.22539741546584224,0.6809401705927982,-12.853845475254197,57.89496996863982,-18.70915143826118,0.4531687930293212,7,-9.5367431640625e-07,-6.895438194274901,-2.40802264213562,-6.289184808731081,-0.10198783874511719,2,-0.015503894175299071,1.6666749786486197,22.19911766052246,-1.3076830120929108,21.65518951416016,-3.4000134654443035,21.89315795898437,-0.015503894175299071 658,2002-07-11,21.417219161987305,21.927154541015625,21.34922981262207,21.927154541015625,32936641.0,-0.023255884755792877,1.2666586872038093,15.000448858218478,52.439027727886945,49.51235443704678,0.4708527079263156,0.2217045486864606,1.428247890920776,1.26021191833685,3.261615627422606,0.5779247283935547,-0.1528499609164058,-0.2447688102722161,-1.1317046448487282,0.6421670243042961,-0.6882367275604722,0.19869910701604,-12.077314448927824,7.999802507260102,-63.72583556421884,0.44346791728825596,7,0.4589414596557617,-6.38550281524658,-1.8980872631072998,-5.779249429702761,0.16997909545898438,3,0.02222224992877675,1.5714514719908947,21.927154541015625,1.6666749786486197,22.19911766052246,-1.3076830120929108,21.65518951416016,0.02222224992877675 659,2002-07-12,21.213245391845703,21.689184188842773,21.0772647857666,21.55320167541504,18372884.0,-0.009523821398047194,-1.0000062340058786,0.6666654198755951,56.20914912841696,51.05102565855716,0.5754600430576708,0.4035281693040247,1.5825825201335348,1.4622231951311022,3.40046077434807,0.6119194030761719,-0.030779831553203962,-0.4215460777282729,-1.3293054166737512,0.48621326121720543,-0.8754257472010103,0.032333591744464485,-11.612076944434131,12.121073015808246,-54.97091151508904,0.453879669472739,7,0.4249458312988281,-6.198527336120607,-1.7281091213226318,-5.575275659561159,0.4759387969970703,4,0.02403853675422707,1.2666586872038093,21.417219161987305,1.5714514719908947,21.927154541015625,1.6666749786486197,22.19911766052246,0.02403853675422707 660,2002-07-15,20.941282272338867,21.34922981262207,20.533334732055664,20.975276947021484,20773725.0,-0.012820439045662324,1.086953976303907,0.09999719471484277,48.6301343542029,50.732980815873326,0.7802518909520906,0.6329757498253095,1.8105863166651766,1.7300796169167327,3.6044336023180925,0.8158950805664062,-0.003811928548362431,-0.6459154129028306,-1.5954889161148458,0.30365809030918456,-1.1207021645088382,-0.17112866129682303,-11.084075365262246,24.48983798019122,-37.67345336534321,0.4747867516060071,7,0.4249439239501953,-5.943561553955078,-1.456146001815796,-5.303312540054323,0.5099334716796875,0,0.0389609940120752,-1.0000062340058786,21.213245391845703,1.2666586872038093,21.417219161987305,1.5714514719908947,21.927154541015625,0.0389609940120752 661,2002-07-16,20.805299758911133,21.0772647857666,20.43134880065918,21.0772647857666,17548836.0,-0.006493514182145055,3.749992986787107,8.000224429108455,45.517243247279936,51.00752306230801,0.785681200114464,0.7202052120031652,1.9001230324190317,1.858408957893129,3.889155395939868,0.6459159851074219,-0.01927860672813253,-0.727505016326905,-1.7266212189811014,0.2716111863272914,-1.2270631176540014,-0.22794691499980857,-10.697175161362763,22.91666179636855,-33.72188293059386,0.49955810132709794,7,0.5099334716796875,-5.824576377868651,-1.3371613025665283,-5.167330026626589,0.8158931732177734,1,0.05555553008997349,1.086953976303907,20.941282272338867,-1.0000062340058786,21.213245391845703,1.2666586872038093,21.417219161987305,0.05555553008997349 662,2002-07-17,21.383224487304688,21.48521041870117,20.703311920166016,20.771303176879886,22410349.0,0.027777765044986857,-1.0909065406498475,-2.249999999999987,43.97163035904932,50.413807772565534,0.22026039118430418,0.09634880431343618,1.2771266984046434,1.2701430340667166,4.109698220687774,0.7818984985351527,0.0029839582791630903,-0.1172844886779778,-1.090263895685382,0.8556949183294265,-0.6037741921816817,0.3692052148257261,-11.029200553094004,63.6363172679548,11.64415405359508,0.48648970350370224,7,-0.06799125671386719,-6.504488945007324,-2.000075101852417,-5.745254755020143,0.6799106597900391,2,0.02225748927300475,3.749992986787107,20.805299758911133,1.086953976303907,20.941282272338867,-1.0000062340058786,21.213245391845703,0.02225748927300475 663,2002-07-18,22.063135147094727,22.165122985839844,21.417219161987305,21.48521041870117,32943392.0,0.03179645147501975,-1.0952408941658005,0.9444428859527018,48.36600060872977,50.23225228464662,-0.4481552552931021,-0.5389004024397863,0.5591159598599802,0.5831970118218095,4.142175761558193,0.7818984985351562,-0.0362642357559082,0.5167321205139146,-0.4721523471729334,1.5056165882007626,0.022289886670492365,1.0111743543573368,-11.468129862954974,94.11758234625637,45.493732755170996,0.49444223384342323,7,-0.7479019165039062,-7.320382118225098,-2.841464281082157,-6.1078743934631365,-0.30595970153808594,3,-0.01078579464059326,-1.0909065406498475,21.383224487304688,3.749992986787107,20.805299758911133,1.086953976303907,20.941282272338867,-0.01078579464059326 664,2002-07-19,21.31523323059082,22.063135147094727,21.009273529052734,22.063135147094727,24838635.0,-0.033898261127335294,1.8181813544971386,-1.2941164822326068,44.84848196333673,49.91075667059598,0.23372564201362778,0.23440702438754357,1.2572494896708477,1.3169290772809816,1.2986909118274528,1.0538616180419922,0.011514851938116522,-0.23966875076293803,-1.2168897004463872,0.7375521989205112,-0.7282792256046626,0.24894172407878656,-10.484066223520582,50.98036627183588,5.853194309433064,0.48861047484172526,7,0.0,-6.589477539062498,-2.0935623645782506,-5.35997247695923,0.5779247283935511,4,0.012759186067228034,-1.0952408941658005,22.063135147094727,-1.0909065406498475,21.383224487304688,3.749992986787107,20.805299758911133,0.012759186067228034 665,2002-07-22,20.6693172454834,21.28123664855957,20.329360961914066,21.28123664855957,36165855.0,-0.030303022168222227,2.1111145744369035,0.8181813544971386,37.49998804563314,48.35553319241741,0.8103007585756821,0.9363632757578237,1.8459612892235207,1.9295766456203722,1.4215940936802716,0.9858722686767543,-0.014914308985009228,-0.8906841278076172,-1.8470483377399276,0.06568008212469323,-1.3688662327737724,-0.412502022841462,-9.606711749941283,18.51853775917729,-20.08539393934638,0.47818210496615543,7,0.5779247283935547,-5.943561553955076,-1.5439661741256714,-4.714056491851808,1.223840713500973,0,0.049342072176197904,1.8181813544971386,21.31523323059082,-1.0952408941658005,22.063135147094727,-1.0909065406498475,21.383224487304688,0.049342072176197904 666,2002-07-23,20.193378448486328,20.703311920166016,20.057395935058594,20.60132598876953,20316430.0,-0.023026343412531958,1.111114574436915,0.6666687446621491,39.05323911538708,46.28165494999142,1.0860106168057797,1.4152488376024728,2.256890106235744,2.3778266990326493,1.5854062427896047,0.6459159851074219,-0.07849274867372813,-1.3224286079406724,-2.440704088311456,-0.20415312756988868,-1.8815663481260643,-0.7632908677552805,-8.903963234241774,6.451618741493643,-33.98970216828299,0.5591377401853919,7,0.9178810119628906,-5.467622756958006,-1.068027377128601,-4.238117694854738,1.6317882537841797,1,0.06228959154809055,2.1111145744369035,20.6693172454834,1.8181813544971386,21.31523323059082,-1.0952408941658005,22.063135147094727,0.06228959154809055 667,2002-07-24,19.51346778869629,20.227373123168945,19.105520248413086,20.12538719177246,38157981.0,-0.03366998055944448,1.7500058443714028,1.499995324524738,32.41757530357255,44.057049125067586,1.5505955212659082,2.0644553153353087,2.863645717453057,3.032327625373128,1.870551214725702,1.1218528747558594,-0.13438651633677878,-1.915650558471679,-3.3466606493378848,-0.4846404676054732,-2.63115560390478,-1.2001455130385779,-8.001779050123345,13.333349957266103,-27.860712318295477,0.7155050454331021,7,1.1218538284301758,-4.787712097167967,-0.388116717338562,-3.558207035064699,1.699777603149414,2,0.10801386848592709,1.111114574436915,20.193378448486328,2.1111145744369035,20.6693172454834,1.8181813544971386,21.31523323059082,0.10801386848592709 668,2002-07-25,19.88741874694824,20.39735221862793,19.51346778869629,19.717439651489254,34646069.0,0.01916373667158089,-2.0588320714988595,-0.27778020210584065,34.224585934478554,41.61431988129666,1.0469161161111025,1.6097106491615065,2.4270484242443295,2.631626596095085,2.0695018233314455,0.8838844299316406,-0.2590527670290541,-1.4380130767822301,-3.0011250093444133,0.12509885577995306,-2.2195690430633235,-0.6564571105011368,-8.157901954533472,26.436791986802767,-13.512885255432288,0.7815559662810923,7,0.7479028701782262,-5.1616630554199165,-0.7790659666061366,-3.9321579933166486,1.9037513732910156,3,0.10940164874239167,1.7500058443714028,19.51346778869629,1.111114574436915,20.193378448486328,2.1111145744369035,20.6693172454834,0.10940164874239167 669,2002-07-26,19.377485275268555,19.853422164916992,19.105520248413086,19.615453720092773,29030487.0,-0.025641008426894762,1.0952411486219316,-1.3999865347067932,32.820497327780245,39.85769354502748,1.418201224122889,1.9971323818668836,2.858350870678475,3.1110303580018126,2.33240322394992,0.7818984985351527,-0.42948318194969914,-1.805165100097657,-3.5322644257054634,-0.07806577448985053,-2.6687147629015584,-0.9416154372937555,-7.434496990088801,12.500021916328716,-27.853037906843657,0.8635496628039031,7,1.2578363418579102,-4.651729583740233,-0.3796180486679077,-3.4222245216369647,2.1757164001464844,4,0.12280696573797845,-2.0588320714988595,19.88741874694824,1.7500058443714028,19.51346778869629,1.111114574436915,20.193378448486328,0.12280696573797845 670,2002-07-29,20.533334732055664,20.533334732055664,19.547462463378906,19.717439651489254,22863761.0,0.059649094831841554,1.4166643289290357,-3.428585168798707,38.49764961418692,39.07773869690603,0.22171453700580912,0.7738612210161016,1.6356802589147428,1.9343193355257284,2.468658934130772,1.1558494567871094,-0.5148586153672774,-0.5813244819641099,-2.297683921701857,1.1350349577736374,-1.4395042018329818,0.27685523790476196,-8.381144383966225,89.36174276563412,54.21744803071523,0.8581797198688735,7,0.10198688507080078,0.22097110748291016,-5.280647277832031,-4.991684913635256,0.8158950805664062,0,0.06622515264438844,1.0952411486219316,19.377485275268555,-2.0588320714988595,19.88741874694824,1.7500058443714028,19.51346778869629,0.06622515264438844 671,2002-07-30,20.499338150024414,21.009273529052734,19.78543281555176,20.60132598876953,42490587.0,-0.0016556775835430138,1.6666597400438379,-0.12500116886881496,39.80580858391424,38.614869610779905,0.2321604602559333,0.7132303713509565,1.596699080225278,1.9421595686092985,2.5661502216981082,1.223840713500973,-0.6168081513205266,-0.5320318222045906,-2.1945840846340054,1.1305204402248243,-1.363307953419298,0.2992443090101169,-8.142129780283483,73.214208783557,39.25621332332081,0.8312761312147071,7,0.13598346710205078,0.25496768951416016,-5.29764461517334,-4.957688331604006,0.30596160888671875,1,0.06799340538505616,1.4166643289290357,20.533334732055664,1.0952411486219316,19.377485275268555,-2.0588320714988595,19.88741874694824,0.06799340538505616 672,2002-07-31,21.621192932128906,21.89315795898437,20.499338150024414,20.499338150024414,51851493.0,0.05472639037876226,-1.4848488970119373,-10.999887789642983,51.339288062463794,38.94523488341702,-0.952560540427676,-0.4165963312026477,0.4221655317245627,0.8031204750077485,2.6635733374471315,1.3938198089599574,-0.6267163211947278,0.5813241004943848,-1.0919680317961173,2.254616232784887,-0.2553219656508645,1.417970166639634,-9.063066901169512,90.24388908845225,50.81288411260023,0.8366460661452508,7,-1.036865234375,-0.866887092590332,-6.487490653991699,-6.079543113708498,-0.6799106597900391,2,0.009433973915403016,1.6666597400438379,20.499338150024414,1.4166643289290357,20.533334732055664,1.0952411486219316,19.377485275268555,0.009433973915403016 673,2002-08-01,21.75717544555664,22.267108917236328,21.58719825744629,21.75717544555664,48822335.0,0.006289315943602158,-3.0000112212035863,0.0,53.60360997874551,39.91802688512911,-1.270068877037712,-0.5767966001719103,0.23180642326024525,0.6565408842606324,2.8230752324826005,0.6799106597900391,-0.6025563443641673,0.7139070510864265,-0.9652057074011964,2.3930198095740494,-0.12564932815738672,1.5534634303302397,-9.002150106603153,83.87097358020684,39.29237938962187,0.8395563792438118,8,-1.0708608627319336,-1.0028696060180664,-6.699963092803955,-6.215525627136232,-1.1558494567871094,3,-0.025000030682844065,-1.4848488970119373,21.621192932128906,1.6666597400438379,20.499338150024414,1.4166643289290357,20.533334732055664,-0.025000030682844065 674,2002-08-02,21.31523323059082,22.063135147094727,21.179250717163086,22.02914047241211,23348015.0,-0.020312481097176427,1.2608729591475805,-100.0,52.4229052024653,41.57612879144379,-0.9254473361988858,-0.19011848532635156,0.619691198752303,1.0862941923726552,2.876522534683616,0.8838844299316406,-0.624354001403038,0.3008610725402825,-1.3360291829382192,1.9377513280187841,-0.5175840551989666,1.1193062002795315,-8.367246569803122,65.00002103966818,17.141716127677924,0.81844512773925,8,-0.6289186477661133,-0.5609273910522461,-6.266519069671631,-5.773583412170412,-0.4079475402832067,4,0.022328486134760572,-3.0000112212035863,21.75717544555664,-1.4848488970119373,21.621192932128906,1.6666597400438379,20.499338150024414,0.022328486134760572 675,2002-08-05,21.11125946044922,21.31523323059082,20.56732940673828,21.31523323059082,11897955.0,-0.00956938955042097,6.333333333333333,0.2857146673862455,51.965062506507905,43.010775834901665,-0.7288363552177373,-0.030550293194764322,0.7705065211409305,1.2849113975288304,3.0306998768303157,0.7479038238525391,-0.7357962510223182,0.12408380508422923,-1.4858291304884759,1.7339967406569343,-0.6808726627021215,0.92904027287058,-7.974170704263992,53.42464490017386,2.311777848183425,0.8049564677863519,8,-0.4249448776245117,-0.35695362091064453,-6.062545299530029,-5.56960964202881,-0.20397377014160512,0,0.020933957814964765,1.2608729591475805,21.31523323059082,-3.0000112212035863,21.75717544555664,-1.4848488970119373,21.621192932128906,0.020933957814964765 676,2002-08-06,21.31523323059082,21.55320167541504,20.60132598876953,20.6693172454834,43621072.0,0.009661847533243284,-1.4347806996145778,-3.1666619911914045,49.54128369532291,44.9134101006517,-0.8458947139766586,-0.32057367087733724,0.5168403810086701,1.081055254594979,3.11718238672213,0.9518756866455078,-0.7701493128357342,0.3722517967224128,-1.1433442576483266,1.8878478510931522,-0.3855462304629569,1.1300498239077825,-7.992824420916017,46.15389595186126,-3.235427760396192,0.7577980271853695,8,-0.6289186477661133,-0.6289186477661133,-6.292016029357908,-5.773583412170412,-0.10198783874511719,1,0.0015949429998476372,6.333333333333333,21.11125946044922,1.2608729591475805,21.31523323059082,-3.0000112212035863,21.75717544555664,0.0015949429998476372 677,2002-08-07,21.58719825744629,22.063135147094727,21.247241973876953,21.247241973876953,26773930.0,0.012759186067228034,-3.799988778859371,0.5263165665621328,46.60195073803612,46.288672856602545,-0.8859315354235626,-0.6527816845032,0.19731869251383927,0.8156758469979266,3.2334506661517666,0.8158931732177734,-0.6930313715128271,0.6612146377563484,-0.8150209194938647,2.1374501950065614,-0.07690314086875816,1.399332416381455,-8.083175795351702,60.00006732691933,15.596529773702855,0.7381177786251071,8,-0.900883674621582,-0.900883674621582,-6.563981056213377,-6.045548439025881,-0.5439300537109375,2,-0.036220471466946735,-1.4347806996145778,21.31523323059082,6.333333333333333,21.11125946044922,1.2608729591475805,21.31523323059082,-0.036220471466946735 678,2002-08-08,21.89315795898437,22.097131729125977,21.75717544555664,21.791170120239254,29577176.0,0.014173201074509256,-3.0000224424073396,0.3000028052851572,54.404143571484404,48.68685577256967,-0.9805745716541345,-0.9710429189014818,-0.1459512381054715,0.5100055803833037,3.4520168507465323,0.5099334716796875,-0.5802300360459718,0.9433773994445751,-0.5807670338947091,2.4675218327838593,0.1813051827749348,1.7054496161142154,-8.211154117518394,86.66665835470523,41.314833530471475,0.762072216669642,8,-0.9858722686767543,-1.2068433761596644,-6.886938571929928,-6.351508140563963,-1.121854782104485,3,-0.04347822677883162,-3.799988778859371,21.58719825744629,-1.4347806996145778,21.31523323059082,6.333333333333333,21.11125946044922,-0.04347822677883162 679,2002-08-09,21.723180770874023,22.063135147094727,21.417219161987305,21.89315795898437,11530010.0,-0.007763941064545921,1.5333438064566804,-1.6666417310317394,58.65922225475036,50.92703051041006,-0.4949142815738945,-0.8020240502197815,-0.01822058172193408,0.6765726512640526,3.54992150110245,0.6459159851074219,-0.3486171478725524,0.7479034423828139,-0.8114526777389983,2.307259562504626,-0.0317746176780922,1.52758150244372,-7.866755177624084,75.55560265666904,25.702072731382856,0.7796780600609069,8,-0.6969099044799805,-1.0368661880493164,-3.54970645904541,-6.181530952453615,-0.6799125671386719,4,-0.05164320980142334,-3.0000224424073396,21.89315795898437,-3.799988778859371,21.58719825744629,-1.4347806996145778,21.31523323059082,-0.05164320980142334 680,2002-08-12,21.75717544555664,21.825166702270508,21.723180770874023,21.791170120239254,15345712.0,0.001564903180670374,-1.0000374048514091,0.19999551151854877,63.85542820215396,53.59921046799226,-0.37666048126435925,-0.8134668717377807,-0.08836210870017425,0.643673422574178,3.4880129338520818,0.10198593139648438,-0.13581238750523283,0.7411034584045417,-0.8567229986491718,2.3389299154582552,-0.05780977012231503,1.5400166869313985,-7.7298165355584185,77.27269829247176,21.023249232868153,0.7989132285268568,8,-0.37395191192626953,-1.0708608627319336,-3.6091976165771484,-6.215525627136232,-1.0878582000732422,0,-0.03906250410930967,1.5333438064566804,21.723180770874023,-3.0000224424073396,21.89315795898437,-3.799988778859371,21.58719825744629,-0.03906250410930967 681,2002-08-13,21.96114921569824,22.165122985839844,21.689184188842773,21.75717544555664,27756999.0,0.009375011506066455,-1.8,-6.000168321831864,73.68420858359471,56.081979414784584,-0.3927743211912116,-0.9764715952804011,-0.31699430318015587,0.4495917026864973,3.446644000253697,0.4759387969970703,0.15885652768393754,0.8872847557067836,-0.7612508767781847,2.535820388191752,0.0630169394643012,1.711552571949266,-7.7662756552867,77.77775468898668,15.43464540211577,0.8242678162424836,8,-0.543930053710934,-1.2748346328735316,-3.8131713867187464,-6.41949939727783,-1.3598232269287074,1,-0.04798763102239223,-1.0000374048514091,21.75717544555664,1.5333438064566804,21.723180770874023,-3.0000224424073396,21.89315795898437,-0.04798763102239223 682,2002-08-14,21.859161376953125,22.165122985839844,21.48521041870117,21.825166702270508,14329109.0,-0.004644011920478697,1.1052600495501326,0.1666619911914075,70.13887346629633,57.919230913401336,-0.28326960947644153,-0.8822320607376284,-0.2501259867407519,0.5593505084374115,3.500681767473892,0.6799125671386754,0.34690592805299403,0.7615000724792473,-0.9192637294627986,2.4422638744212932,-0.07888182849177383,1.6018819734502685,-7.500123459136535,59.090781577947396,-7.472263540108415,0.8403819009710227,8,-0.4929351806640625,-1.172846794128418,-3.413722038269043,-6.317511558532717,-1.529800415039059,2,-0.02954898287124741,-1.8,21.96114921569824,-1.0000374048514091,21.75717544555664,1.5333438064566804,21.723180770874023,-0.02954898287124741 683,2002-08-15,21.825166702270508,22.403091430664066,21.621192932128906,21.859161376953125,12974389.0,-0.0015551682928905963,-2.53846485833281,-1.0,77.69230038859733,60.72694148963822,-0.2666580653731394,-0.9138321307238328,-0.25236994392531287,0.6009973651428169,3.674007051320791,0.7818984985351598,0.5369403242517912,0.7394038200378432,-0.9157562748816019,2.3945639149572884,-0.08817622742187936,1.5669838674975658,-7.305247714196968,41.3793503727162,-30.69949525550001,0.8275800474597227,8,-0.33995628356933594,-1.0708608627319336,-3.345731735229492,-6.283516883850099,-1.8017654418945312,3,-0.0358255453074644,1.1052600495501326,21.859161376953125,-1.8,21.96114921569824,-1.0000374048514091,21.75717544555664,-0.0358255453074644 684,2002-08-16,21.58719825744629,22.23311424255371,21.383224487304688,22.063135147094727,29988538.0,-0.010903396435430812,1.0833309955957022,14.000336643662683,65.04855056438063,62.180662384957415,0.015584512434983822,-0.6898110318993567,-0.057440383073192436,0.8453119035555048,3.827750701771091,0.8498897552490234,0.5439963247015704,0.4878371238708503,-1.1796834755482664,2.155357723289967,-0.34592317583870624,1.3215974235804069,-6.909615820520939,20.00003740387198,-47.83162456160644,0.8337602997095583,8,-0.08498954772949219,-0.8328924179077148,-3.1332597732543945,-6.045548439025881,-2.1417217254638636,4,-0.0377953206727496,-2.53846485833281,21.825166702270508,1.1052600495501326,21.859161376953125,-1.8,21.96114921569824,-0.0377953206727496 685,2002-08-19,21.689184188842773,21.825166702270508,21.417219161987305,21.58719825744629,40429981.0,0.004724370906322051,1.1818237460343368,-0.21428456926677567,66.66668447803437,64.08348469414757,0.004691734425318117,-0.7499224356276954,-0.20326339920239178,0.7503295357587731,3.746543332638791,0.4079475402832031,0.5214178974382904,0.5388297080993638,-1.1356798396910115,2.213339255889739,-0.29842506579582206,1.3760844819945497,-6.857091572042648,29.99996259612785,-35.61618037781954,0.8372547738951873,8,0.13598251342773438,-0.9348783493041992,-3.362729549407959,-6.147534370422365,-2.5496692657470703,0,-0.029780556957955562,1.0833309955957022,21.58719825744629,-2.53846485833281,21.825166702270508,1.1052600495501326,21.859161376953125,-0.029780556957955562 686,2002-08-20,21.451215744018555,21.96114921569824,21.34922981262207,21.96114921569824,19182106.0,-0.010971756371852548,1.3999970076902557,-5.000037404151826,46.83545292684294,64.10942938179278,0.2950002327723631,-0.4352013005191928,-0.0029375742373893843,0.9874751422543646,3.5955372199343465,0.6119194030761683,0.5369341037434481,0.23796939849853516,-1.3786887668549,1.8546275638519703,-0.5703596841781824,1.0462984811752527,-6.467703150941151,9.677355133776237,-50.641457491121784,0.8083290826767181,8,0.4249448776245117,-0.6969099044799805,-3.269242286682129,-5.909565925598146,-2.0397357940673864,1,-0.03645007853474136,1.1818237460343368,21.689184188842773,1.0833309955957022,21.58719825744629,-2.53846485833281,21.825166702270508,-0.03645007853474136 687,2002-08-21,21.621192932128906,22.131126403808594,21.48521041870117,21.65518951416016,23727873.0,0.007923895323170616,-3.22220282771855,0.06666866153985003,47.49999298676742,63.342301539046446,0.14567118317637906,-0.462910355402542,-0.18963127078347242,0.8160267162657107,3.1365507390144183,0.6799106597900391,0.579840992933299,0.30256032943725586,-1.1093864582430726,1.7145071171175843,-0.40341306440290836,1.00853372327742,-6.48928876229977,25.806340685613467,-30.23067462496338,0.705973393840164,8,0.25496768951416016,-0.866887092590332,-3.473214626312256,-6.079543113708498,-0.8838844299316406,2,-0.04716978136039207,1.3999970076902557,21.451215744018555,1.1818237460343368,21.689184188842773,1.0833309955957022,21.58719825744629,-0.04716978136039207 688,2002-08-22,22.063135147094727,22.19911766052246,21.75717544555664,21.75717544555664,20159925.0,0.020440232708395012,-1.8888916595495322,-8.99971947935274,63.75000350661636,63.90794390036489,-0.30131012556942594,-0.7731349050388481,-0.6478830387652152,0.37408257303656,2.7430497204724222,0.5779247283935547,0.6470786880061183,0.6357167243957527,-0.6406922241330655,1.9121256729245708,-0.002487749868656408,1.2739211986601617,-6.785807232048892,80.76908137502427,24.797335418084614,0.6382044742644092,8,-0.18697452545166016,-1.3088293075561523,-3.9661507606506348,-6.521485328674318,-1.7337741851806605,3,-0.07858240334483757,-3.22220282771855,21.621192932128906,1.3999970076902557,21.451215744018555,1.1818237460343368,21.689184188842773,-0.07858240334483757 689,2002-08-23,21.75717544555664,22.097131729125977,21.621192932128906,22.097131729125977,14156278.0,-0.013867462602130454,1.8,-1.111114574436915,61.44580104992347,63.640207550117054,0.011151536540957352,-0.29487203385470195,-0.34897305574244797,0.6755471349547619,2.1373346383930367,0.4759387969970703,0.7169571478856547,0.21077251434326172,-0.6305499519420223,1.0520949806285458,-0.2098887187993803,0.6314337474859038,-6.337332260198442,47.99993716140094,-7.951383366493701,0.4206612331426429,8,0.11898517608642578,-1.0028696060180664,-3.728182315826416,-6.215525627136232,-2.2437076568603516,4,-0.0796874663036623,-1.8888916595495322,22.063135147094727,-3.22220282771855,21.621192932128906,1.3999970076902557,21.451215744018555,-0.0796874663036623 690,2002-08-26,21.89315795898437,22.19911766052246,21.75717544555664,21.75717544555664,14473084.0,0.006250007670710822,-5.499985973574214,-0.39999999999998953,60.493842553052964,62.174611324501306,-0.1156781418039543,-0.3412527836876542,-0.49495430246172134,0.5379858310592489,1.8361484068795404,0.4419422149658203,0.70344951260725,0.2787638664245584,-0.4266494131167313,0.9841771459658482,-0.07394277334608645,0.6314705061952033,-6.333649808720056,63.99999102305686,6.5280744503276935,0.35270663977064565,8,-0.01699733734130504,-1.1388521194457972,-3.872663497924801,-6.351508140563963,-2.311700820922848,0,-0.1118012043574318,1.8,21.75717544555664,-1.8888916595495322,22.063135147094727,-3.22220282771855,21.621192932128906,-0.1118012043574318 691,2002-08-27,21.89315795898437,22.23311424255371,21.859161376953125,21.89315795898437,29033532.0,0.0,-9.99971947935483,0.0,56.16438566732582,60.62189045794903,-0.14118395692088725,-0.24398660435443986,-0.5051591879737778,0.5385622654143596,1.7430634825067575,0.37395286560058594,0.6723802931014689,0.20907287597655966,-0.27234178417142374,0.690487536124543,-0.03163445409743204,0.44978020605055136,-6.196778143112061,54.545454545454284,-2.498989195113815,0.24070733007399236,8,-0.01699733734130504,-1.1388521194457972,-3.9066591262817347,-6.351508140563963,-2.1417217254638636,1,-0.12577642024268343,-5.499985973574214,21.89315795898437,1.8,21.75717544555664,-1.8888916595495322,22.063135147094727,-0.12577642024268343 692,2002-08-28,21.825166702270508,21.96114921569824,21.65518951416016,21.96114921569824,16428587.0,-0.003105593849970889,3.4999859735743444,-100.0,48.48484333279218,57.376617451748466,-0.08774978490847474,-0.16857347936073808,-0.45275707728677617,0.6045691897023175,1.7881489396594163,0.30595970153807883,0.6040421954730526,0.13088293075561452,-0.35355460353315493,0.615320465044384,-0.11133583638876843,0.3731016978999975,-5.994652654102362,33.33333333333333,-19.13940312367565,0.2422187671443839,8,-0.03399467468261719,-1.0708608627319336,-3.9066591262817383,-6.283516883850099,-2.5836639404296875,2,-0.11059190453139767,-9.99971947935483,21.89315795898437,-5.499985973574214,21.89315795898437,1.8,21.75717544555664,-0.11059190453139767 693,2002-08-29,21.213245391845703,21.89315795898437,21.213245391845703,21.689184188842773,22818755.0,-0.02803741748103783,-1.857142857142842,3.5000000000000915,40.50628776047488,54.64969936242561,0.47856882649092825,0.4221525639372601,0.1646377516019797,1.2044139707518013,1.726996289803321,0.6799125671386683,0.44525199259511083,-0.45384187698364187,-0.9824703420488063,0.07478658808152261,-0.7181561095162223,-0.1895276444510614,-5.251279796027639,0.0,-47.505929563224996,0.26431423253258224,8,0.5099344253540039,-0.4589395523071289,-3.5327067375183105,-5.671595573425295,-2.107725143432617,3,-0.022435835764733403,3.4999859735743444,21.825166702270508,-9.99971947935483,21.89315795898437,-5.499985973574214,21.89315795898437,-0.022435835764733403 694,2002-08-30,21.791170120239254,21.791170120239254,21.0772647857666,21.34922981262207,32745367.0,0.027243579080818314,2.230777198494667,-0.9285654172460842,50.526302112708855,52.85632354405609,-0.07529816626271568,-0.1246804011575513,-0.40098507039729014,0.6252500993279781,1.8950341003577578,0.7139053344726527,0.3302552470836524,0.10028600692748668,-0.4039377843459597,0.6045097982009331,-0.15182588870923652,0.3523979025642099,-5.700382007724269,61.76456027907652,17.279376944009137,0.2521118956367232,8,-0.135980606079098,-1.03686428070068,-4.110631465911862,-6.266518592834471,-3.5015449523925746,4,-0.06708263715345353,-1.857142857142842,21.213245391845703,3.4999859735743444,21.825166702270508,-9.99971947935483,21.89315795898437,-0.06708263715345353 695,2002-09-02,21.55320167541504,21.723180770874023,21.28123664855957,21.28123664855957,10294247.0,-0.010920406913036529,-2.250007013212893,0.6153885992473205,43.749985389105674,52.51349381764084,0.1579642829733494,0.15609808818750182,-0.13459520284300908,0.8638399257228961,1.9151982438028008,0.509933471679684,0.1762635239310235,-0.15977954864501953,-0.5904152647524583,0.27085616746241925,-0.3750974066987389,0.05553830940869986,-5.3361674965370725,41.176373519384555,0.8651961791756548,0.2153178580537192,9,0.10198783874511719,-0.5779247283935547,-3.8726630210876465,-6.028550148010256,-3.5695362091064453,0,-0.09463716423372037,2.230777198494667,21.791170120239254,-1.857142857142842,21.213245391845703,3.4999859735743444,21.825166702270508,-0.09463716423372037 696,2002-09-03,21.34922981262207,21.689184188842773,21.0772647857666,21.55320167541504,33607846.0,-0.009463645627444395,1.5714308614664487,-0.7499929867871069,42.424261315110414,51.94952363190117,0.38660357020803104,0.38235080364678353,0.0795746434670086,1.056397126965713,2.12043701963159,0.6119194030761719,0.11650318197957077,-0.36545124053954936,-0.7896973594188772,0.05879487833977848,-0.5775742999792151,-0.15332818109988366,-5.00847448870838,30.769297166656003,-6.870350502233364,0.212123059439664,9,0.30595970153808594,-0.2549676895141566,-0.6544160842895508,-5.824578285217287,-2.9916133880615234,1,-0.0828026439396613,-2.250007013212893,21.55320167541504,2.230777198494667,21.791170120239254,-1.857142857142842,21.213245391845703,-0.0828026439396613 697,2002-09-04,20.805299758911133,21.28123664855957,20.737308502197266,21.28123664855957,23660452.0,-0.025477736596818845,1.2857154307332244,2.3333458013839534,36.84209749226571,48.959756296973325,0.8969522715643237,0.9114289487468525,0.6221127150977708,1.5872621330350043,2.4022280689550857,0.6119213104248047,0.023414918236962734,-0.870286369323729,-1.4569956341135608,-0.2835771045338973,-1.163641001718645,-0.5769317369288132,-4.343297712862434,5.882362648061563,-29.99191818746863,0.2933546323949162,9,0.6799116134643555,0.6459150314331055,-0.11048603057861328,-5.280648231506349,-2.5496692657470668,2,-0.05065360930160323,1.5714308614664487,21.34922981262207,-2.250007013212893,21.55320167541504,2.230777198494667,21.791170120239254,-0.05065360930160323 698,2002-09-05,20.941282272338867,21.0772647857666,20.261369705200195,20.873289108276367,26191192.0,0.006535955501890456,3.7999730694135865,-0.1428617229328973,41.44143461092877,46.737048914862804,0.6538601609751389,0.7383325966543168,0.4632747632876075,1.4372442401691217,2.829064643851263,0.8158950805664062,0.032651356841263635,-0.68671007156372,-1.348707551557382,-0.024712591570057896,-1.0177088115605493,-0.3557113315668907,-4.36045843859786,44.44452756416021,6.291181433648859,0.33099873999683055,9,0.30595970153808594,0.3909482955932617,-0.27196550369262695,-5.416630744934084,-1.2918338775634766,3,-0.08116883619601789,1.2857154307332244,20.805299758911133,1.5714308614664487,21.34922981262207,-2.250007013212893,21.55320167541504,-0.08116883619601789 699,2002-09-06,20.60132598876953,21.0772647857666,20.193378448486328,21.0772647857666,35991435.0,-0.01623378545536258,2.7142857142857144,-6.999803635547576,36.440675951385685,44.06447484801089,0.9081148922453792,1.0434302147912007,0.7671864700518896,1.7583317436548072,3.4476177005293014,0.8838863372802734,0.017394574886296255,-0.9705736160278313,-1.7736857484931505,-0.16746148356251211,-1.3721296822604891,-0.5690175497951735,-3.9040568030900644,26.66668329058907,-12.000904899523043,0.40155606623265916,9,0.6119203567504883,0.6969089508056641,0.11898422241210938,-5.076674461364748,-1.189846038818363,4,-0.07260725553160308,3.7999730694135865,20.941282272338867,1.2857154307332244,20.805299758911133,1.5714308614664487,21.34922981262207,-0.07260725553160308 700,2002-09-09,20.907285690307614,21.04326820373535,20.43134880065918,20.6693172454834,11989997.0,0.014851456731710844,1.3999970076902362,-0.4999979962248802,43.33332086537591,42.63880098112757,0.5002043745660885,0.7067707671804122,0.4389537929274674,1.435633671670761,4.099598132999178,0.6119194030761719,-0.08436988115933275,-0.6221194267272985,-1.4725022631879021,0.22826340973330517,-1.0473108449576003,-0.19692800849699665,-4.095900059728454,47.727269829246936,5.169848883992415,0.4251914182303014,9,0.16997814178467152,0.3909492492675817,-0.186975479125973,-5.518615722656245,-0.8498897552490199,0,-0.12520326938826176,2.7142857142857144,20.60132598876953,3.7999730694135865,20.941282272338867,1.2857154307332244,20.805299758911133,-0.12520326938826176 701,2002-09-10,20.907285690307614,21.14525413513184,20.805299758911133,20.805299758911133,14223434.0,0.0,-5.666691602767977,0.42856913853354284,40.869561823467656,41.79265859120262,0.3862723934544938,0.6574790931259784,0.4074540097563535,1.418182541500748,4.580233308812121,0.3399543762207067,-0.16475900496931928,-0.5694262504577665,-1.437584045776557,0.29873154486102393,-1.00350514811716,-0.13534735279837307,-3.9840659437267547,65.62502739541057,20.083337959100447,0.43407889765939467,9,0.13598251342773793,0.3909492492675817,-0.186975479125973,-5.518615722656245,-1.0538635253906214,1,-0.1398373881385463,1.3999970076902362,20.907285690307614,2.7142857142857144,20.60132598876953,3.7999730694135865,20.941282272338867,-0.1398373881385463 702,2002-09-11,21.213245391845703,21.247241973876953,20.907285690307614,20.907285690307614,18552731.0,0.014634118750284753,-1.222229148873802,3.0000187020760696,38.73873145286224,41.59626344591232,-0.017451883886508313,0.31689524287740767,0.09591523155238235,1.1012590177233506,5.162264353871513,0.3399562835693395,-0.25071639849645777,-0.23117074966430806,-1.0873989505103445,0.6250574511817284,-0.6592848500873245,0.1969433507587084,-4.18042821158318,96.77410013610171,53.3880068961753,0.4281141004230182,9,-0.22097110748291016,0.08498954772949219,-0.5269308090209961,-5.892566680908201,-1.8697566986083984,2,-0.13461537424079628,-5.666691602767977,20.907285690307614,1.3999970076902362,20.907285690307614,2.7142857142857144,20.60132598876953,-0.13461537424079628 703,2002-09-12,21.04326820373535,21.14525413513184,20.975276947021484,21.0772647857666,11357973.0,-0.008012785642676379,1.0000224426589643,-0.11111457443691389,40.186910987352036,40.44744220976156,0.14067153396469578,0.44827434501054597,0.25055155679687857,1.256458616606949,5.630776739032998,0.23796844482421875,-0.33158200218308664,-0.3620530128479018,-1.2164820178749984,0.4923759921791948,-0.7892675153614519,0.06516148966564828,-3.9030455384647986,80.64514377551907,36.27942906807226,0.42721450251354837,9,-0.08498859405517578,0.25496673583984375,-0.35695362091064453,-5.72258949279785,-1.1218547821044922,3,-0.13247170941234576,-1.222229148873802,21.213245391845703,-5.666691602767977,20.907285690307614,1.3999970076902362,20.907285690307614,-0.13247170941234576 704,2002-09-13,20.771303176879886,21.009273529052734,20.737308502197266,20.941282272338867,13549008.0,-0.012924086896691667,-1.2857234458657947,4.999887791741368,35.135121474116815,39.49023510809614,0.282458145050974,0.6914305002583525,0.49712347774513077,1.5026867557789707,6.3692616096976895,0.30595970153808594,-0.398734984602541,-0.5932232856750446,-1.4880443815315445,0.3015978101814554,-1.0406338336032945,-0.1458127377467946,-3.5258231363014616,41.666530298319834,-0.2066750953384897,0.4474105479282505,9,0.16997814178466442,0.526931762695309,0.025496959686275744,-5.48462009429932,-0.9178810119628942,4,-0.054009841007626735,1.0000224426589643,21.04326820373535,-1.222229148873802,21.213245391845703,-5.666691602767977,20.907285690307614,-0.054009841007626735 705,2002-09-16,21.04326820373535,21.14525413513184,20.737308502197266,20.805299758911133,12244412.0,0.013093305920168996,-1.1818135449714051,-1.3999865347068225,39.495792772536255,39.16484971447679,-0.07760928038877069,0.38851321538292893,0.21007365946869072,1.2073906146895297,7.076176991781921,0.40794563293457387,-0.3903186908794254,-0.2889624595642104,-1.1810672004270444,0.6031422812986236,-0.7350148299956274,0.15708991086720658,-3.6946359353552154,59.9999251922559,18.914661605263802,0.44605237043141777,9,-0.30596065521240234,0.25496673583984375,-0.18697547912597656,-5.926563262939453,-1.2578353881835902,0,-0.07754443074077855,-1.2857234458657947,20.771303176879886,1.0000224426589643,21.04326820373535,-1.222229148873802,21.213245391845703,-0.07754443074077855 706,2002-09-17,20.6693172454834,21.34922981262207,20.6693172454834,21.0772647857666,26923023.0,-0.017770574163264885,-2.3333333333333335,-1.714292584399346,36.71874863022941,39.151144285361646,0.2120531996916455,0.7387594078783657,0.5467483551056631,1.5485425329753255,7.620500086905582,0.6799125671386719,-0.4726336694446722,-0.6238184928894057,-1.5613426807226354,0.31370569494382394,-1.0925805868060223,-0.1550563989727891,-3.2195957938575823,0.0,-40.328134557759086,0.4687620939166153,9,0.10198688507080078,0.6289176940917969,0.3654518127441406,-5.603605270385744,-1.223840713500973,1,-0.029605298673255454,-1.1818135449714051,21.04326820373535,-1.2857234458657947,20.771303176879886,1.0000224426589643,21.04326820373535,-0.029605298673255454 707,2002-09-18,20.60132598876953,21.04326820373535,20.533334732055664,20.6693172454834,35708339.0,-0.0032894776303616924,-3.999990649049476,0.16666666666666666,41.96429465972822,39.20923984633936,0.2772207372735771,0.7656842535234922,0.5846722546650369,1.5830065233700594,8.131556775468436,0.5099334716796875,-0.5193778719426909,-0.640816402435302,-1.6134950577969747,0.3318622529263706,-1.1271557301161366,-0.15447707475446748,-3.0525371375629504,8.333333333333332,-35.5636399164576,0.48633932768083554,9,0.16997814178466797,0.6969089508056641,0.4504408836364746,-5.535614013671877,-1.0878582000732422,2,-0.036303674057691526,-2.3333333333333335,20.6693172454834,-1.1818135449714051,21.04326820373535,-1.2857234458657947,20.771303176879886,-0.036303674057691526 708,2002-09-19,20.329360961914066,20.83929443359375,20.193378448486328,20.43134880065918,45063597.0,-0.013201336020978616,-2.454531544076018,1.500014026425734,29.12621464993518,38.396521923955966,0.5065227151306928,0.9497959321408125,0.8392289997368181,1.818436696785831,8.76079259259025,0.6459159851074219,-0.5574755169351917,-0.8260927200317347,-1.799727805407688,0.1475423653442185,-1.3129102627197113,-0.3392751773437581,-2.683486059118337,11.76470588235325,-28.63815057717214,0.4868175426879769,9,0.44194316864013317,0.9688739776611293,0.6969094276428187,-5.297644615173342,-1.2578372955322266,3,-0.04849499551529135,-3.999990649049476,20.60132598876953,-2.3333333333333335,20.6693172454834,-1.1818135449714051,21.04326820373535,-0.04849499551529135 709,2002-09-20,20.023401260375977,20.60132598876953,20.023401260375977,20.15938377380371,37042012.0,-0.015050138669448931,-7.499985973574214,1.3333208655159337,28.571428571428527,36.75631166907293,0.8067176259636852,1.1796890237902602,1.130441910276673,2.085711495097769,9.602146130687927,0.5779247283935547,-0.5340601152990629,-1.0453637123107917,-2.0988801334478424,0.008152708826258959,-1.5721219228793188,-0.5186055017422646,-2.28238202702288,0.0,-38.64005329360393,0.5267582105685253,9,0.6629142761230469,1.1048564910888672,1.0963568687438965,-4.991684913635252,-0.8158950805664062,4,-0.0050934323004823145,-2.454531544076018,20.329360961914066,-3.999990649049476,20.60132598876953,-2.3333333333333335,20.6693172454834,-0.0050934323004823145 710,2002-09-23,19.445476531982425,20.29536437988281,19.343488693237305,19.989404678344727,32039613.0,-0.028862465516145797,-1.5454494449360683,3.9999859735741876,25.862058124625435,35.08881125809045,1.291269041811745,1.6494031933447104,1.6953677905389348,2.626083283442565,10.655484057934087,0.9518756866455043,-0.5609812358497095,-1.5009043693542452,-2.7085897922398203,-0.2932189464686701,-2.1047470807970328,-0.8970616579114576,-1.6112158546831097,5.084795727596399,-33.1235950903274,0.6038427114427883,9,0.9008827209472621,1.3428249359130824,1.6827807426452601,-4.413760185241701,-0.5779247283935582,0,0.020978947585244878,-7.499985973574214,20.023401260375977,-2.454531544076018,20.329360961914066,-3.999990649049476,20.60132598876953,0.020978947585244878 711,2002-09-24,19.139514923095703,19.717439651489254,18.391611099243164,19.47947120666504,39722551.0,-0.015734333297695247,2.2500052599219855,0.6250021916367183,27.522919723959546,33.84260995487905,1.475238925407119,1.8324415633564328,1.988891036116776,2.8923315555866083,12.019745826777568,1.3258285522460902,-0.5463528199309735,-1.6691838264465346,-3.039327480157482,-0.29904017273558736,-2.3542556533020083,-0.984111999591061,-1.213877630729094,28.205148493201133,-13.51013044950319,0.6850718268554744,9,0.7309055328369141,1.1728477478027344,2.150221347808838,-4.124796867370607,0.03399658203125,1,0.03374787161803283,-1.5454494449360683,19.445476531982425,-7.499985973574214,20.023401260375977,-2.454531544076018,20.329360961914066,0.03374787161803283 712,2002-09-25,19.41147994995117,19.41147994995117,18.867551803588867,18.9355411529541,25098168.0,0.014209609174957949,1.2857062706138556,-1.3999999999999895,30.088483272287178,32.72056243098295,1.0290291958890272,1.4444345043221567,1.6887603594241334,2.5796602551531613,13.644086549142752,0.5439281463623011,-0.5861664300026348,-1.2765344619750998,-2.694083409550082,0.14101448559988228,-1.985308935762589,-0.5677599881876105,-1.3962935748186105,41.66669913527003,0.2843974085360088,0.7087744737874907,9,0.45894050598144887,0.9008827209472692,1.903753280639652,-4.413759231567379,-0.3739509582519496,2,0.0017513647655362785,2.2500052599219855,19.139514923095703,-1.5454494449360683,19.445476531982425,-7.499985973574214,20.023401260375977,0.0017513647655362785 713,2002-09-26,20.737308502197266,21.451215744018555,19.547462463378906,19.547462463378906,59686083.0,0.0683012606799942,-2.19999935879145,2.499997996224906,51.40845237370868,34.52871030871538,-0.38528019752711984,0.08550568047785845,0.3276727800645105,1.220421890916633,14.230035722186022,2.0397357940673864,-0.587803708945998,0.07309093475341655,-1.3231521724215085,1.4693340419283416,-0.625030618834046,0.7712124883408791,-2.6343640259540777,76.66668329058908,32.04228701380492,0.6981215535874628,9,-0.8158950805664062,-0.4249458312988281,0.5779247283935547,-5.756585121154783,-2.175718307495117,3,-0.05901637203165988,1.2857062706138556,19.41147994995117,2.2500052599219855,19.139514923095703,-1.5454494449360683,19.445476531982425,-0.05901637203165988 714,2002-09-27,20.329360961914066,20.737308502197266,20.193378448486328,20.703311920166016,42146601.0,-0.019672154669443942,1.4615331497673776,-0.31428516467838286,44.1379350372717,35.044503893685985,-0.05209292467684179,0.39876800865654616,0.7190047453896362,1.5911625232815076,14.727184747130847,0.5439300537109375,-0.6181897435196966,-0.2617661476135211,-1.5591613483162554,1.0356290530892132,-0.91046374796489,0.3869314527378478,-2.1404135465824616,63.33334164529465,18.31237730439404,0.6486976003513673,9,-0.4079475402832067,-0.016998291015628553,0.9858722686767543,-5.450625419616703,-1.2238407135009801,4,-0.06187293825362805,-2.19999935879145,20.737308502197266,1.2857062706138556,19.41147994995117,2.2500052599219855,19.139514923095703,-0.06187293825362805 715,2002-09-30,19.51346778869629,20.193378448486328,19.343488693237305,20.057395935058594,24761242.0,-0.040133734392650444,1.083335865888354,1.4545440634914297,37.86983328951111,35.17240218916173,0.5855547222658295,1.1109745425807063,1.5292820050953608,2.365269475729974,15.531164315382428,0.9858722686767614,-0.6716969981860288,-0.9756726264953599,-2.275316252332157,0.32397099934143725,-1.6254944394137567,-0.3258508135769631,-1.2402374930580358,36.66672069441449,-5.510525601787741,0.6498218129183984,9,0.4079456329345703,0.7988948822021484,1.8017654418945312,-4.77071475982666,0.06798934936523438,0,-0.015679509772422717,1.4615331497673776,20.329360961914066,-2.19999935879145,20.737308502197266,1.2857062706138556,19.41147994995117,-0.015679509772422717 716,2002-10-01,19.581457138061523,20.057395935058594,18.96953773498535,19.30949211120605,37633133.0,0.0034842268991583936,-1.2857194382995094,-0.500001753309378,35.18518197840757,34.41916744679277,0.3878063316434286,0.952597820903538,1.4716942738123961,2.254922240352464,16.297545818228205,1.0878582000732422,-0.6852962655510879,-0.8192946434020989,-2.113084143152829,0.4744948563486311,-1.466189393277464,-0.1723998935267339,-1.2256296197227528,27.631509009408056,-7.324018364448932,0.6468947498753653,10,0.33995628356933594,0.7309055328369141,1.7337760925292969,-4.855701446533201,0.10198783874511719,1,-0.036458233390864514,1.083335865888354,19.51346778869629,1.4615331497673776,20.329360961914066,-2.19999935879145,20.737308502197266,-0.036458233390864514 717,2002-10-02,19.751436233520508,20.329360961914066,19.51346778869629,19.78543281555176,35260311.0,0.00868061525046504,-2.199998503845132,-0.12500350660645798,38.271610069113976,35.43532249336819,0.09453341197293241,0.7374259693027625,1.336225333412699,2.0436864514306805,16.67662046313268,0.815893173217777,-0.7396485477438404,-0.5966223716735826,-1.9067773427519406,0.7135325994047754,-1.2516998572127598,0.058455113865594654,-1.3146634369352306,31.506847209391335,2.2344681912101976,0.6550774855391788,10,0.16997718811035156,0.4249439239501953,1.5637969970703125,-5.025680541992186,-0.3059597015380824,2,-0.02925988376545241,-1.2857194382995094,19.581457138061523,1.083335865888354,19.51346778869629,1.4615331497673776,20.329360961914066,-0.02925988376545241 718,2002-10-03,19.24150276184082,19.615453720092773,19.00353240966797,19.615453720092773,38378906.0,-0.025817538818482033,2.272735619051505,10.999663375223268,36.68639996175508,36.336985981182245,0.48492076116080796,1.1736611571643252,1.8633996118102765,2.512778853290584,16.807994671459603,0.7479038238525391,-0.7679126502362124,-1.0215668678283691,-2.388968762712434,0.3458350270556956,-1.7052678152704033,-0.337865920386335,-0.7254035925739686,15.384631983953751,-11.811044990080527,0.6837009474420327,10,0.6799106597900391,0.9008817672729492,2.031236171722412,-4.515747070312498,0.06798934936523082,3,-0.010600719323550778,-2.199998503845132,19.751436233520508,-1.2857194382995094,19.581457138061523,1.083335865888354,19.51346778869629,-0.010600719323550778 719,2002-10-04,19.105520248413086,19.20750617980957,18.76556396484375,19.03752899169922,41117115.0,-0.007067146215700482,2.2500157798396767,-0.1818186455028614,32.72727767323592,37.099788153250074,0.5330671434240912,1.2562441794926187,2.031837466381244,2.6023724325784556,16.955684473521394,0.4759387969970703,-0.8367111420943516,-1.0827590942382805,-2.5333578228988216,0.36783963442226053,-1.8080584585685529,-0.35745972990800823,-0.5116812339182886,21.73915694979748,-1.2530122904199565,0.7252993643302711,10,0.8158931732177734,0.985870361328125,2.1332225799560547,-4.379764556884764,-0.16997909545898438,4,-0.02846978499609909,2.272735619051505,19.24150276184082,-2.199998503845132,19.751436233520508,-1.2857194382995094,19.581457138061523,-0.02846978499609909 720,2002-10-07,18.28962516784668,18.867551803588867,18.28962516784668,18.867551803588867,27554914.0,-0.042704677494148524,1.0,-8.500014026425786,30.33707581841908,37.41247216374558,1.3049967388099937,1.966815241692487,2.8341140912077094,3.366663239292741,17.24308178793906,0.8158950805664062,-0.8614146512664966,-1.7677711486816392,-3.4055124949490754,-0.13002980241420303,-2.5866418218153555,-0.9489004755479229,4.113466262817386,0.0,-24.830600087348753,0.8188706731337176,10,1.5807952880859375,1.7167778015136719,2.9151225090026855,-3.5638694763183576,1.053863525390625,0,0.04460972125337803,2.2500157798396767,19.105520248413086,2.272735619051505,19.24150276184082,-2.199998503845132,19.751436233520508,0.04460972125337803 721,2002-10-08,17.983665466308594,18.52759552001953,17.779691696166992,18.49359893798828,27281084.0,-0.016728593327104635,1.5882310231023102,0.8823498349834984,29.189189844917593,37.31255067181563,1.59778060563918,2.1528942923250582,3.123715254615597,3.616544345989446,17.812097892182322,0.7479038238525391,-0.8744094629185639,-1.9275498390197754,-3.7566194522575955,-0.09848022578195526,-2.8420846456386855,-1.0130150324008653,4.337156639099124,8.000008976922565,-18.135926768045035,0.9145348066189107,10,1.6317882537841797,1.750772476196289,3.3315677642822266,-3.2579097747802717,1.5298023223876953,1,0.0888468301829961,1.0,18.28962516784668,2.2500157798396767,19.105520248413086,2.272735619051505,19.24150276184082,0.0888468301829961 722,2002-10-09,18.357616424560547,18.459604263305664,17.779691696166992,17.779691696166992,21738306.0,0.02079392318282003,-1.352945059224618,-1.1333335826924804,34.574464592782505,35.44210758504605,1.1830260068373093,1.6380197012298439,2.7012475574708077,3.1924624845358487,18.549684621783317,0.6799125671386719,-0.8157342372890355,-1.4108174324035652,-3.2576788174519926,0.4360439526448623,-2.334248124927779,-0.48738673987935144,3.7815604644775433,31.481462240822548,3.381938468575978,0.9234306925242133,10,0.900883674621582,1.2578372955322266,3.0171093940734863,2.3966894149780273,1.4618110656738246,2,0.0722222603187348,1.5882310231023102,17.983665466308594,1.0,18.28962516784668,2.2500157798396767,19.105520248413086,0.0722222603187348 723,2002-10-10,18.255630493164066,18.425607681274414,17.949670791625977,18.28962516784668,27827420.0,-0.0055555105324041065,2.111108340450468,-0.05882197631014669,35.714283512332344,34.506146304497236,1.0012587376919697,1.6026220498654489,2.7481475609468617,3.2421299346315706,19.327131454771177,0.4759368896484375,-0.750413954708506,-1.3734214782714815,-3.235880850604996,0.489037894062033,-2.304651164438237,-0.44219179210472603,3.709166988159179,33.3333778617289,1.6100768288701985,0.9312296861667567,10,0.7988958358764613,1.3598232269287074,3.2125825881957972,2.498675346374508,1.1218547821044886,3,0.06517693482369213,-1.352945059224618,18.357616424560547,1.5882310231023102,17.983665466308594,1.0,18.28962516784668,0.06517693482369213 724,2002-10-11,19.64944839477539,19.95541000366211,18.5955867767334,18.5955867767334,50787943.0,0.07635002812602099,-1.5806485474917968,-31.000785501882834,51.4562990448944,36.01575361065094,-0.5578066274726616,0.12695744749143856,1.3285515629621898,1.806824266789068,19.2193021223939,1.6997795104980433,-0.6775816391660463,0.07648916244506765,-1.70702222507445,1.8600005499645853,-0.8152665313146912,0.9682448562048265,2.1479448551416027,85.93744383945689,48.74421508386442,0.8917556937597588,10,-0.5949220657348633,-0.03399467468261719,1.6402878761291504,1.1048574447631836,-0.13598060607910156,4,-0.01730105989436992,2.111108340450468,18.255630493164066,-1.352945059224618,18.357616424560547,1.5882310231023102,17.983665466308594,-0.01730105989436992 725,2002-10-14,19.41147994995117,20.057395935058594,19.377485275268555,19.751436233520508,30116055.0,-0.012110693391652494,-2.3333395673294963,-0.32258152090305425,51.96078754935383,37.87970978520052,-0.3752925765236448,0.24918409487512605,1.5440208990963065,2.003671201048281,19.27228085719285,0.6799106597900391,-0.8186900779021968,-0.07988986968994638,-1.7240480495363535,1.5642683101564607,-0.9019689596131499,0.7421892202332572,2.2252052378158247,71.64179729402676,31.935567477744783,0.8220790899232031,10,-0.356953620910641,0.20397377014160512,1.844260692596439,1.342825889587406,0.13598251342773793,0,-0.024518418905935313,-1.5806485474917968,19.64944839477539,2.111108340450468,18.255630493164066,-1.352945059224618,18.357616424560547,-0.024518418905935313 726,2002-10-15,20.057395935058594,20.227373123168945,19.547462463378906,19.547462463378906,27713184.0,0.033274947957229406,-1.6666641730751968,-1.4999971947148272,54.41860562216635,39.673820402206346,-1.0578400474567786,-0.4689704012263789,0.8760718322887122,1.3210578281295504,19.569667104631225,0.815893173217777,-0.88129058013104,0.59662218093872,-0.9764786531478826,2.1697230150253226,-0.18992823610458132,1.3831725979820213,1.425009513044401,93.05558369503386,51.383289231479154,0.7865504170433016,10,-1.053863525390625,-0.4419422149658203,1.1303534507751465,0.6969099044799805,-0.3739509582519531,1,-0.03559321679308536,-2.3333395673294963,19.41147994995117,-1.5806485474917968,19.64944839477539,2.111108340450468,18.255630493164066,-0.03559321679308536 727,2002-10-16,19.853422164916992,20.329360961914066,19.581457138061523,20.091392517089844,49123124.0,-0.010169504097242932,1.0952408941657896,-0.4666694096172836,42.857129645414375,40.35945703372404,-0.9363448727025805,-0.34140458868584034,1.0464204662075574,1.4867755538081155,19.678417453100295,0.7479038238525426,-0.8410827172619904,0.4300436019897447,-1.0623874758877605,1.9224746798672498,-0.3161719369490079,1.1762591409284973,1.480874733108564,79.99996793954669,40.98809524170865,0.746215538938752,10,-0.7988958358764648,-0.23796844482421875,1.3173294067382812,0.900883674621582,0.23797035217285156,2,-0.017123212985489022,-1.6666641730751968,20.057395935058594,-2.3333395673294963,19.41147994995117,-1.5806485474917968,19.64944839477539,-0.017123212985489022 728,2002-10-17,19.343488693237305,20.091392517089844,18.833555221557614,20.023401260375977,49247993.0,-0.025684915549763043,2.083330995595711,2.857131407045245,42.16215429341398,41.407776658188276,-0.45865589741925916,0.09579424055525365,1.5062465479856755,1.9588990678490816,19.65074023466183,1.2578372955322301,-0.8039051000974524,-0.030596256256103516,-1.4608627796718068,1.3996702671595997,-0.7457295179639551,0.6845370054517481,1.8486239967139078,43.1372160744204,6.904344812841387,0.7151332617078521,10,-0.28896236419677734,0.27196502685546875,1.8017659187316895,1.4108171463012695,1.1558494567871094,3,0.02460459974644902,1.0952408941657896,19.853422164916992,-1.6666641730751968,20.057395935058594,-2.3333395673294963,19.41147994995117,0.02460459974644902 729,2002-10-18,19.92141342163086,20.023401260375977,18.96953773498535,19.377485275268555,72540899.0,0.02987696467574663,1.8181792679225843,-0.7999971947148428,53.37077713165039,43.96707680410286,-1.0154618183635975,-0.5166519354400734,0.8893765708725745,1.3450555052534092,19.42748892885034,1.053863525390625,-0.7884073940727632,0.5524278640747085,-0.8687897582025244,1.9736454863519413,-0.15818094706390795,1.2630366752133249,1.1342024285689831,72.727237950966,35.03943408526683,0.7106088111386155,10,-0.866887092590332,-0.30595970153808594,1.2068438529968262,0.8328924179077148,0.5779247283935547,4,-0.027303692506662314,2.083330995595711,19.343488693237305,1.0952408941657896,19.853422164916992,-1.6666641730751968,20.057395935058594,-0.027303692506662314 730,2002-10-21,19.853422164916992,20.12538719177246,19.64944839477539,19.95541000366211,27782017.0,-0.0034129735312877774,1.1538508016659115,-0.18750241080038574,52.247194552821085,46.52907732720325,-0.7848539186427743,-0.43904126653171005,0.915733630220668,1.3796247863485647,18.43814684088653,0.4759387969970703,-0.7212585346099445,0.46403932571411133,-0.9734174739882384,1.901496125416461,-0.25468907413706177,1.1827677255652844,1.0711567191215359,68.18177760946037,28.014792701699818,0.7187283998511741,10,-0.7988958358764648,-0.23796844482421875,1.2663359642028809,0.900883674621582,0.8158950805664062,0,-0.017123212985489022,1.8181792679225843,19.92141342163086,2.083330995595711,19.343488693237305,1.0952408941657896,19.853422164916992,-0.017123212985489022 731,2002-10-22,19.78543281555176,20.12538719177246,19.547462463378906,19.751436233520508,48607807.0,-0.0034245657398740414,-1.615374655813833,-0.3333395672420913,50.285722896240166,48.2747726942541,-0.48545716106175263,-0.33748317207073697,0.9338646427734609,1.418342802905304,16.624095582766802,0.5779247283935547,-0.6161112168194443,0.3637540817260785,-1.0790794502246257,1.8065876136767827,-0.3576626842492736,1.0851708477014306,1.0133505809719061,63.63644478107926,21.44976339472848,0.7214167659753521,10,-0.6459169387817418,-0.16997909545898793,1.232338428497311,0.9688730239868129,1.3598213195800781,1,-0.012027553523408674,1.1538508016659115,19.853422164916992,1.8181792679225843,19.92141342163086,2.083330995595711,19.343488693237305,-0.012027553523408674 732,2002-10-23,19.445476531982425,20.057395935058594,19.139514923095703,20.057395935058594,27816389.0,-0.017182150460824053,2.0000062339864475,-17.999438958705376,51.764709376832755,50.05815334586525,0.02798283677702429,0.005428986612407982,1.2222721728136783,1.7224112500786255,14.857092711764524,0.9178810119628906,-0.42085745263225505,0.022097969055177913,-1.4207650755453827,1.4649610136557385,-0.6993335532451006,0.7435294913554564,1.2325431965269757,47.36849099059236,1.7175243278725105,0.7214315223002796,10,0.01699733734130504,0.169977188110348,1.5892930030822718,1.3088293075561488,1.7677688598632777,2,0.012237727598643389,-1.615374655813833,19.78543281555176,1.1538508016659115,19.853422164916992,1.8181792679225843,19.92141342163086,0.012237727598643389 733,2002-10-24,19.51346778869629,19.78543281555176,19.03752899169922,19.78543281555176,50550692.0,0.0034965076120421212,4.499999999999883,0.4444458297747745,53.5714357277826,50.293168532852825,0.17565107167492755,-0.16754030791887686,1.1035553209250075,1.6185631824064615,15.812600826299427,0.7479038238525426,-0.1694610457691681,0.15128126144409038,-1.1542228972454858,1.4567854201336665,-0.5014708179006995,0.8040333407888802,1.0486188185194152,47.058901184492356,-1.5499623738666841,0.6527520793447884,10,0.06799030303955078,0.10198593139648438,1.5213017463684082,1.2408380508422852,1.8357620239257812,3,0.029616710604781993,2.0000062339864475,19.445476531982425,-1.615374655813833,19.78543281555176,1.1538508016659115,19.853422164916992,0.029616710604781993 734,2002-10-25,19.07152366638184,19.445476531982425,18.76556396484375,19.377485275268555,31401192.0,-0.022648159061223194,2.0769164372091886,1.1250035066064188,57.32484622718785,50.88917505261216,0.5889274383653103,0.18481361740030167,1.496264174812218,2.0200881298352975,16.91404930188167,0.7479038238525391,0.02010109126122117,-0.22777099609374574,-1.4559978775190103,1.0004558853315189,-0.841884436806378,0.38634244461888656,1.3792671443919176,22.499961427275245,-30.925068421920002,0.6141134407126327,10,0.47593879699706676,0.543930053710934,1.9632458686828578,1.6827821731567347,2.311700820922848,4,0.0748663037426549,4.499999999999883,19.51346778869629,2.0000062339864475,19.445476531982425,-1.615374655813833,19.78543281555176,0.0748663037426549 735,2002-10-28,19.20750617980957,19.445476531982425,18.833555221557614,19.343488693237305,30780862.0,0.007130133690756546,2.5999798020601563,0.44444305912276405,61.84210866292114,51.71400872380714,0.4704403078525665,0.026070605004072434,1.3083235826562998,1.84352403173083,17.272873866743648,0.6119213104248118,0.22318175316728173,-0.07649040222167969,-1.3011016544339782,1.1481208499906188,-0.6887960283278289,0.5358152238844696,1.1364406663799151,32.499975453720445,-25.569261956342523,0.6123056261061491,10,0.33995628356933594,0.4079475402832031,1.6997804641723633,1.546799659729004,1.7337760925292969,0,0.06725662135008359,2.0769164372091886,19.07152366638184,4.499999999999883,19.51346778869629,2.0000062339864475,19.445476531982425,0.06725662135008359 736,2002-10-29,18.867551803588867,19.377485275268555,18.56159019470215,19.377485275268555,44654397.0,-0.017699037711520038,2.2000059846195277,3.749992986787107,54.966906856539666,53.05953952504329,0.6971820305621925,0.32654059908904287,1.5989699255157745,2.145393316956202,17.428156928875747,0.8158950805664062,0.1983255586103958,-0.3807495117187507,-1.6104611463142113,0.8489621228767099,-0.995605329016481,0.2341063055789796,1.37382483659972,20.454635293337567,-39.285027169487044,0.6148558172977295,10,0.4759368896484375,0.7479019165039062,1.6997785568237305,1.886754035949707,2.0397338867187464,1,0.09549545487675881,2.5999798020601563,19.20750617980957,2.0769164372091886,19.07152366638184,4.499999999999883,19.51346778869629,0.09549545487675881 737,2002-10-30,19.173511505126953,19.30949211120605,18.799560546875,18.867551803588867,26897211.0,0.016216184522672927,-1.3076843400012788,-0.599999251922559,58.598734081315534,54.88582616814347,0.31808447076813096,-0.02628328674650504,1.240761133067437,1.8125116563653734,17.915178412465295,0.5099315643310511,0.19301637942658445,-0.04589357376098491,-1.2527733929580727,1.1609862454361028,-0.6493334833595306,0.5575463358375607,0.9693977373007705,49.99999999999986,-12.539563526698537,0.603439909598544,10,0.16997718811035156,0.4419422149658203,0.9178800582885742,1.2238397598266602,1.6657829284667969,2,0.10283680323646749,2.2000059846195277,18.867551803588867,2.5999798020601563,19.20750617980957,2.0769164372091886,19.07152366638184,0.10283680323646749 738,2002-10-31,19.03752899169922,19.30949211120605,18.629581451416016,19.30949211120605,39144403.0,-0.007092207047799892,4.000021039786341,-0.8888854255630733,42.500009350968,53.67796308140097,0.45382725611720076,0.09869463364573505,1.3075898655728828,1.9183369089974533,18.05262801495911,0.6799106597900355,0.1089004526221089,-0.17167739868164134,-1.3812153795464184,1.0378605821831357,-0.7764463891140281,0.4330915917507454,1.010851548878076,53.84615384615363,-5.4968804952257955,0.6047689904323884,10,0.30595970153808594,0.5779247283935547,1.0538625717163086,1.3598222732543945,1.6657829284667969,3,0.11428565130984936,-1.3076843400012788,19.173511505126953,2.2000059846195277,18.867551803588867,2.5999798020601563,19.20750617980957,0.11428565130984936 739,2002-11-01,18.56159019470215,19.139514923095703,18.56159019470215,18.901546478271484,16330942.0,-0.025000030056662847,-2.3999943894296853,1.2500087665776145,40.15747614068154,52.334661035607695,0.8008030756067228,0.5605330004516418,1.7172821348050178,2.3675584808913825,18.026550858696087,0.5779247283935547,0.11694151105126238,-0.6204196929931634,-1.8637622193424797,0.622922833356153,-1.2420909561678215,0.0012515701814947988,1.3960427920987328,0.0,-55.40018881531353,0.6216712631746583,11,0.7818984985351562,0.6969099044799805,1.5552978515625,1.8357610702514648,2.005739212036133,4,0.15018323261525146,4.000021039786341,19.03752899169922,-1.3076843400012788,19.173511505126953,2.2000059846195277,18.867551803588867,0.15018323261525146 740,2002-11-04,19.105520248413086,19.581457138061523,18.867551803588867,18.867551803588867,27187542.0,0.02930406543864894,-5.0,-0.6999971947148428,38.70968471719289,51.048434571269105,0.15603513056163365,0.08523169284009313,1.1076764146425901,1.7976316372428585,17.34784330545565,1.019866943359375,0.18151461628480092,-0.1172843933105483,-1.288810071287763,1.0542412846666664,-0.7030472322991557,0.4684784456780591,0.7649950867624398,53.33343307699213,2.585013027116389,0.5857628389886074,11,0.20397281646728516,-0.050993919372558594,1.0113677978515625,1.2918310165405273,1.7677688598632812,0,0.11921707492266731,-2.3999943894296853,18.56159019470215,4.000021039786341,19.03752899169922,-1.3076843400012788,19.173511505126953,0.11921707492266731 741,2002-11-05,19.581457138061523,19.989404678344727,19.173511505126953,19.20750617980957,38519484.0,0.024910962039255136,-2.6923229637813764,1.5714308614664487,46.96969181764934,50.51565484247095,-0.39323093290811073,-0.2791787701111019,0.5702401968115822,1.2982015829059854,16.026379570143963,0.8838844299316406,0.1264251052340022,0.27876291275024556,-0.7456509399916165,1.3031767654921076,-0.23344401362068723,0.7909698391211784,-1.8017654418945312,71.42853326137545,23.37311483742026,0.5122069263709318,11,-0.30595970153808594,-0.5269308090209961,0.535430908203125,0.8158941268920898,1.1558513641357422,1,0.06944453238028836,-5.0,19.105520248413086,-2.3999943894296853,18.56159019470215,4.000021039786341,19.03752899169922,0.06944453238028836 742,2002-11-06,19.68344497680664,20.057395935058594,19.41147994995117,19.81942749023437,37121743.0,0.005208388631450678,1.1111145744369268,-0.3636372910057133,54.16667251101896,50.58179226283055,-0.5117265909319606,-0.29170171408394197,0.40886205132710174,1.170903873515826,14.59636093454552,0.6459159851074254,0.08220564393451824,0.31445932388305664,-0.6201017372652551,1.2490203850313684,-0.15282120669109744,0.7817398544572107,-1.8595590209960946,75.00003187828106,25.235138861791242,0.4672805305741553,11,-0.37395191192626953,-0.6289186477661133,0.4334430694580078,0.7139062881469727,1.053863525390625,2,0.06217614421373119,-2.6923229637813764,19.581457138061523,-5.0,19.105520248413086,-2.3999943894296853,18.56159019470215,0.06217614421373119 743,2002-11-07,19.445476531982425,19.989404678344727,18.867551803588867,19.68344497680664,20631559.0,-0.012089776210648995,1.6400021544662535,1.7499929867871264,43.63637940162667,49.06085150443486,-0.31784137611717256,0.0421379463458571,0.603177546746771,1.3960348665928315,13.326526502334795,1.1218528747558594,0.047415375784673586,0.016998577117924185,-0.7568061383294769,0.7908032925653252,-0.3699037806057781,0.4039009348416265,-1.5322501770019592,59.09098443957368,11.725437115037494,0.38690235772370135,11,-0.13598346710205433,-0.3909502029418981,0.6034202575683558,0.9518747329711879,1.1558494567871058,3,0.07167825891635404,1.1111145744369268,19.68344497680664,-2.6923229637813764,19.581457138061523,-5.0,19.105520248413086,0.07167825891635404 744,2002-11-08,19.30949211120605,19.581457138061523,19.105520248413086,19.343488693237305,9063073.0,-0.00699311331109409,-1.1538514656630874,0.14286172293291438,42.85713570079593,46.951410064198726,-0.16153878578723635,0.15952686191372933,0.6743977462205599,1.5182607645034487,13.904108377046704,0.4759368896484375,0.02074395027365128,-0.10198802947998331,-0.8702706578169668,0.6662945988570002,-0.48612934364847504,0.2821532846885084,-1.310498973022458,37.14270600059923,-7.27620434779287,0.38414131416849184,11,9.536743199589637e-07,-0.2549657821655238,0.7224068641662633,1.0878591537475621,1.0878601074218786,4,0.0721831418937775,1.6400021544662535,19.445476531982425,1.1111145744369268,19.68344497680664,-2.6923229637813764,19.581457138061523,0.0721831418937775 745,2002-11-11,18.9355411529541,19.64944839477539,18.9355411529541,19.581457138061523,12863948.0,-0.01936617266255969,-1.210526626624853,18.999438958705376,39.6694027103246,45.25168738128594,0.18972894268883778,0.5227975814969383,0.9855754503650971,1.8853668241573587,14.694856728697077,0.7139072418212891,-0.03652030360717973,-0.4521420478820808,-1.2493633364363674,0.34507924067220586,-0.8507526921592259,-0.05353140360493569,-0.8542119028955071,5.714139152096514,-34.77544567414688,0.39861064427714377,11,0.37395191192626953,0.11898517608642578,1.0708608627319336,1.4618101119995117,1.2578372955322266,0,0.08617595032553949,-1.1538514656630874,19.30949211120605,1.6400021544662535,19.445476531982425,1.1111145744369268,19.68344497680664,0.08617595032553949 746,2002-11-12,19.343488693237305,19.41147994995117,19.139514923095703,19.30949211120605,23749229.0,0.02154401276350959,2.1999820462758164,-0.05263313312427096,48.7804755668618,44.16076976856886,-0.16048378478692982,0.0617916948734063,0.5248764223378757,1.4647348755232557,15.713832078532397,0.47593879699706676,-0.07692253202636934,-0.0084991455078125,-0.7407449051607031,0.7237466141450781,-0.3746220253342578,0.3576237343186328,-1.1831167757787107,39.999935879042226,0.3647689176962672,0.366122879826446,11,-0.033995628356933594,-0.28896236419677734,0.5949230194091797,1.0028696060180664,0.8838844299316406,1,0.07908606556447584,-1.210526626624853,18.9355411529541,-1.1538514656630874,19.30949211120605,1.6400021544662535,19.445476531982425,0.07908606556447584 747,2002-11-13,19.51346778869629,19.581457138061523,19.105520248413086,19.377485275268555,20141172.0,0.008787406354388017,2.500035066556324,3.9998877917410542,50.0,44.99410206290575,-0.30974143209445515,-0.14225528306870672,0.32056856382666155,1.2802169662003777,16.789709492296268,0.4759368896484375,-0.152346343449004,0.1784776687622056,-0.5197508025765138,0.8767061401009251,-0.17063656690715234,0.5275919044315636,-1.2772149105336936,57.57581940038152,18.09980375646716,0.3491142356693596,11,-0.20397472381591797,-0.4589414596557617,0.16147804260253906,0.5779237747192383,0.9178810119628906,2,0.0627177458539645,2.1999820462758164,19.343488693237305,-1.210526626624853,18.9355411529541,-1.1538514656630874,19.30949211120605,0.0627177458539645 748,2002-11-14,19.81942749023437,19.853422164916992,19.47947120666504,19.47947120666504,30239997.0,0.015679412027180373,-1.1999943894296856,2.499999999999974,59.01640173559926,47.08953824011883,-0.5510765069441597,-0.4329270363575439,-0.021256200567844274,0.949950927522849,17.008569511587886,0.3739509582519531,-0.15010215026590856,0.4606404304504359,-0.27047489553250514,1.191755756433377,0.09508276745896538,0.8261980934419064,-1.510328889795936,96.29639634772235,52.41453779044656,0.36555766299147,11,-0.356953620910641,-0.6799116134643519,-0.3824505805969203,0.2719640731811559,0.543930053710941,3,0.046312185980909915,2.500035066556324,19.51346778869629,2.1999820462758164,19.343488693237305,-1.210526626624853,18.9355411529541,0.046312185980909915 749,2002-11-15,19.377485275268555,20.023401260375977,19.24150276184082,19.989404678344727,29498725.0,-0.022298434966578906,1.2999971947148428,-1.7999943894297044,51.90840969713167,48.55606323788981,0.02097747908067049,-0.03565180641696486,0.38990556833568135,1.3604276641625717,17.358178373393656,0.7818984985351562,-0.20544538691914127,0.045894622802734375,-0.6359023840704552,0.7276916296759239,-0.2950038806338604,0.38679312623932915,-0.9984547814453144,40.62508766516116,-4.502494880910831,0.34089850343659495,11,0.08498859405517578,0.06799030303955078,-0.0424952507019043,0.7139062881469727,0.8158931732177734,4,0.06315787090613667,-1.1999943894296856,19.81942749023437,2.500035066556324,19.51346778869629,2.1999820462758164,19.343488693237305,0.06315787090613667 750,2002-11-18,19.51346778869629,19.581457138061523,19.24150276184082,19.47947120666504,20723115.0,0.007017552148590234,3.0000448853180126,-0.05555728721845759,57.5999938956954,49.73720791322826,-0.05705175317410749,-0.20913095268320347,0.21422460669564458,1.1988790928788013,17.853545488315753,0.3399543762207031,-0.15120574240542695,0.19887485504150249,-0.4439833546933549,0.8417330647763599,-0.12255424982592444,0.5203039599089294,-1.0673026772236334,44.444490622025874,-3.646912276897659,0.3214291048674284,11,-0.050993919372558594,-0.0679922103881836,-0.17847776412963867,0.5779237747192383,0.6799106597900391,0,0.04529612263196259,1.2999971947148428,19.377485275268555,-1.1999943894296856,19.81942749023437,2.500035066556324,19.51346778869629,0.04529612263196259 751,2002-11-19,19.547462463378906,19.547462463378906,19.24150276184082,19.47947120666504,14126627.0,0.0017421134495791968,7.999971947148428,1.999943895870736,54.700846093793466,49.796560533536535,-0.1077016660051342,-0.2760195390266489,0.14010800888604535,1.1349139800151136,18.269541468461853,0.30595970153808594,-0.03832993615546343,0.24476804733276225,-0.3695734055940676,0.8591095002595921,-0.06240267913065267,0.5519387737961772,-1.036848118962812,48.14809427430314,0.28580120514130414,0.30717072646341437,11,-0.10198593139648438,-0.10198688507080078,-0.21247243881225586,0.5439291000366211,0.6459159851074219,1,0.03304346977606487,3.0000448853180126,19.51346778869629,1.2999971947148428,19.377485275268555,-1.1999943894296856,19.81942749023437,0.03304346977606487 752,2002-11-20,19.68344497680664,19.81942749023437,19.343488693237305,19.51346778869629,12184404.0,0.0069565302239351645,1.15385080166593,2.499985973574214,58.11965197175724,51.40581304132882,-0.2723217172669443,-0.414512213005807,-0.045107030839592,0.9808465573844813,18.10507896538598,0.47593879699706676,0.05186658147360035,0.3688521385192871,-0.2660081538744521,1.0037124309130263,0.05142199232241751,0.6862822847161567,-1.1109593687648456,56.521686100404935,9.027333074134646,0.31743014619686916,11,-0.20397377014160156,-0.23796939849853516,-0.37395191192626953,0.4079465866088867,0.5099334716796875,2,0.02763378803879224,7.999971947148428,19.547462463378906,3.0000448853180126,19.51346778869629,1.2999971947148428,19.377485275268555,0.02763378803879224 753,2002-11-21,20.091392517089844,20.499338150024414,19.751436233520508,19.751436233520508,37130568.0,0.020725413704963502,-3.3999887788593712,2.0000112212035863,69.56521951250454,54.37337790929644,-0.6470554718916652,-0.818930098763726,-0.49308206822295375,0.5532030238239045,17.82664127754872,0.8158931732177734,0.07830632098297485,0.7479034423828139,0.028014166966865872,1.467792717798762,0.3879588046748381,1.1078480800907897,-1.4595104959673755,67.56764543541158,13.484541727208367,0.3599446377079746,11,-0.37395286560058594,-0.5609283447265625,-0.7564024925231934,-9.5367431640625e-07,-0.3739528656005895,3,0.016920493852288665,1.15385080166593,19.68344497680664,7.999971947148428,19.547462463378906,3.0000448853180126,19.51346778869629,0.016920493852288665 754,2002-11-22,20.499338150024414,20.63532066345215,20.261369705200195,20.329360961914066,33090147.0,0.02030449768912579,-1.444445829774766,0.49999719471483234,68.46845389672296,57.57327248556292,-0.9705340359408119,-1.174647650186511,-0.9283725275634964,0.12447674442903889,17.334979537602102,0.5439281463623047,0.07032025259722019,1.084458351135254,0.21126314251695533,1.9576535597535525,0.6478607468261046,1.5210559554444032,-1.7554087611678284,90.24388241315229,34.576103203219084,0.4365976043091499,11,-0.6289176940917969,-0.9008827209472656,-1.1643481254577637,-0.4079465866088867,-0.5099334716796875,4,-0.006633414458746323,-3.3999887788593712,20.091392517089844,1.15385080166593,19.68344497680664,7.999971947148428,19.547462463378906,-0.006633414458746323 755,2002-11-25,20.499338150024414,20.6693172454834,20.43134880065918,20.499338150024414,15426678.0,0.0,-2.5000841609156708,0.0,63.9175233880008,59.255166687911704,-0.810627790954495,-1.1308856819561157,-0.9650487321311445,0.10728480629131099,16.83506602667065,0.23796844482421875,0.13369796825674385,1.0198667526245124,0.02818169022610917,2.0115518150229157,0.5240242214253108,1.515709283823714,-1.604097459200183,88.0951553996468,32.9991093453464,0.49584253119920163,11,-0.6119194030761719,-0.8838844299316406,-1.1643481254577637,-0.4079465866088867,-0.5099334716796875,0,-0.014925345359880438,-1.444445829774766,20.499338150024414,-3.3999887788593712,20.091392517089844,1.15385080166593,19.68344497680664,-0.014925345359880438 756,2002-11-26,20.6693172454834,20.703311920166016,20.43134880065918,20.43134880065918,24113732.0,0.008291930901134004,-1.285707415600654,100.0,64.64646292911694,60.88255145781359,-0.8635742230237291,-1.2215916298539753,-1.158429642618195,-0.08775732471635678,16.051627791483465,0.27196311950683594,0.22231513364451772,1.099757575988768,0.018792498729620633,2.1807226532479156,0.5592750373591926,1.6402401146183436,-1.5966688991932507,97.50006662561593,43.06607013628923,0.5404825386295742,11,-0.6969099044799805,-1.0368661880493164,-1.334327220916748,-0.5779256820678711,-0.6799125671386719,1,-0.023026343412531958,-2.5000841609156708,20.499338150024414,-1.444445829774766,20.499338150024414,-3.3999887788593712,20.091392517089844,-0.023026343412531958 757,2002-11-27,21.14525413513184,21.14525413513184,20.4653434753418,20.6693172454834,30731311.0,0.023026251133304365,1.8571462921996302,2.000000000000015,73.58487769737717,62.50127100912225,-1.2110556166615858,-1.62558092299345,-1.6505285170166495,-0.5819016694291612,15.460631543951052,0.6799106597900391,0.3810028255290767,1.4771073341369672,0.2054009324613837,2.7488137358125506,0.8412541332991772,2.112960534974757,-1.8769261599765876,100.0,44.24846237324878,0.6358532008377908,11,-0.9518756866455114,-1.2918319702148473,-1.767769336700443,-1.0538625717163121,-0.6119194030761754,2,-0.04501604381590363,-1.285707415600654,20.6693172454834,-2.5000841609156708,20.499338150024414,-1.444445829774766,20.499338150024414,-0.04501604381590363 758,2002-11-28,21.213245391845703,21.383224487304688,20.873289108276367,21.14525413513184,26075192.0,0.0032154381441507063,1.499992986819897,0.14285771536660363,76.92309352242438,65.28068032304365,-1.1851755058599736,-1.6044779021229942,-1.725457332174031,-0.6597476470106507,14.775130143124446,0.5099353790283203,0.47748600430433186,1.4363127708435073,0.026957538745278953,2.8456680029417356,0.7316351547943931,2.1409903868926214,-1.6821477542937302,84.84838695966337,25.63823330457027,0.7046776160491133,11,-0.9008817672729492,-1.2408380508422852,-1.6742815971374512,-1.1218538284301758,-0.6799106597900391,3,-0.048076893682256094,1.8571462921996302,21.14525413513184,-1.285707415600654,20.6693172454834,-2.5000841609156708,20.499338150024414,-0.048076893682256094 759,2002-11-29,21.34922981262207,21.519207000732425,21.247241973876953,21.247241973876953,21868426.0,0.006410354392479611,-4.333283462063618,1.5000140264258646,86.59795543699448,68.50267604985466,-1.1309903440912947,-1.6031032619098404,-1.8570786932524577,-0.8016392134310095,14.044701728504933,0.3059616088867223,0.5687377907200393,1.432915210723877,-0.021034388221117695,2.8868648096688716,0.7059404112513796,2.1598900101963743,-1.5217918791096636,84.3750602699037,17.63801731080366,0.7269747994724967,11,-0.9688749313354492,-1.3088312149047852,-1.7507739067077637,-1.257838249206543,-0.8158950805664062,4,-0.07643320979045676,1.499992986819897,21.213245391845703,1.8571462921996302,21.14525413513184,-1.285707415600654,20.6693172454834,-0.07643320979045676 760,2002-12-02,21.383224487304688,21.89315795898437,21.34922981262207,21.34922981262207,28523554.0,0.0015923138671034565,-31.000785501879385,0.33332086551588713,84.88373382636837,71.85633024236299,-0.9743292149982921,-1.5364852037881853,-1.8675942385126945,-0.8370608513158473,14.22539120050125,0.5439281463623011,0.5999702081891201,1.3530246734619134,-0.18774718509402177,2.8937965320178485,0.5826387441839458,2.123410602739881,-1.2512681216926786,65.11627603538075,-4.796169357260467,0.7703859292779671,12,-0.7649011611938477,-1.1558504104614258,-1.8017663955688477,-1.2918329238891602,-0.4419422149658203,0,-0.06518286378125426,-4.333283462063618,21.34922981262207,1.499992986819897,21.213245391845703,1.8571462921996302,21.14525413513184,-0.06518286378125426 761,2002-12-03,20.941282272338867,21.417219161987305,20.907285690307614,21.417219161987305,31265424.0,-0.020667706838517375,1.1428617229329123,-14.000336643662683,72.34043569140857,73.43641732232425,-0.35076852538529835,-1.0408076149637395,-1.3969606462813218,-0.39695870576921877,14.745191460579127,0.509933471679691,0.6984844078437575,0.8430912017822259,-0.7338906028640899,2.4200730064285416,0.05460029945906797,1.6315821041053837,-0.4570855880523865,33.333377861728565,-36.564061548209466,0.7884909023231571,12,-0.11898517608642578,-0.7139081954956055,-1.3598241806030273,-0.9348793029785156,-0.33995628356933594,1,-0.04545459927501505,-31.000785501879385,21.383224487304688,-4.333283462063618,21.34922981262207,1.499992986819897,21.213245391845703,-0.04545459927501505 762,2002-12-04,20.907285690307614,21.213245391845703,20.703311920166016,20.941282272338867,28441793.0,-0.0016234240859338556,-1.3076830120929108,0.07143086146645612,68.60464281823229,73.32968657851622,-0.1395933241599181,-0.9596232572055179,-1.3428437632694994,-0.3742463724599574,15.259559193128949,0.5099334716796875,0.767509763554763,0.7479025840759235,-0.856064250776722,2.351869418928569,-0.054080833350397484,1.5498860015022444,0.9858722686767578,17.142870883040107,-47.373983855815865,0.8019834174263221,12,0.16997814178467152,-0.6799116134643519,-1.4278144836425746,-0.9008827209472621,-0.7139072418212855,2,-0.04390244747975136,1.1428617229329123,20.941282272338867,-31.000785501879385,21.383224487304688,-4.333283462063618,21.34922981262207,-0.04390244747975136 763,2002-12-05,20.83929443359375,21.34922981262207,20.737308502197266,21.04326820373535,30042369.0,-0.003252036525496216,-2.0000140264913666,5.999831687611581,78.66664272820647,74.46281867090326,0.051008693919953885,-0.82410915626971,-1.2978493891563794,-0.32890552485353197,15.189726307130213,0.6119213104248047,0.8599944384982336,0.6102204322814941,-0.9842338405612274,2.2046747051242157,-0.18700670413986842,1.4074475687028567,1.0300666046142553,11.428580588693604,-53.79255834943986,0.7972271364213614,12,0.32295894622802734,-0.6119203567504883,-1.359823226928711,-0.8328914642333984,-0.4759368896484375,3,-0.014681864710585746,-1.3076830120929108,20.907285690307614,1.1428617229329123,20.941282272338867,-31.000785501879385,21.383224487304688,-0.014681864710585746 764,2002-12-06,20.703311920166016,21.009273529052734,20.499338150024414,21.009273529052734,25046720.0,-0.006525293543937161,2.3333291773682765,1.500004675475262,73.33330341025808,75.50901645115408,0.24470052275313137,-0.6096059578800705,-1.173766652301662,-0.2046522425113082,14.952191127418587,0.5099353790283203,0.9329426470778728,0.404546928405761,-1.1417889853941645,1.9508828422056865,-0.36862102849420353,1.1777148853057255,1.1427281356811498,14.634156354385796,-51.01682843597709,0.773167956899963,12,0.4589414596557617,-0.4759378433227539,-1.2238407135009766,-0.6969089508056641,-0.5779247283935547,4,-0.00821014477131965,-2.0000140264913666,20.83929443359375,-1.3076830120929108,20.907285690307614,1.1428617229329123,20.941282272338867,-0.00821014477131965 765,2002-12-09,20.56732940673828,20.771303176879886,20.4653434753418,20.737308502197266,15329209.0,-0.00656815266813815,1.571430861466372,0.5555569408772411,69.23074709832603,76.01838135884398,0.43733197969700655,-0.36375579779595313,-1.025206692005014,-0.0709953327250652,14.47048871920835,0.30595970153808594,0.9244958917765658,0.18697500228881836,-1.2226607152678035,1.5966107198454402,-0.5178428564894944,0.8917928610671311,1.2248425728759749,10.71420699439109,-54.78993613906043,0.704817858778311,12,0.6119213104248047,-0.18697452545166016,-1.2663350105285645,-0.5609264373779297,-0.4419422149658203,0,-0.0016528482629095675,2.3333291773682765,20.703311920166016,-2.0000140264913666,20.83929443359375,-1.3076830120929108,20.907285690307614,-0.0016528482629095675 766,2002-12-10,20.873289108276367,20.873289108276367,20.533334732055664,20.63532066345215,25904964.0,0.014876005313448681,1.8571382770671028,-1.3999865347067932,71.0843080300862,75.74054028470056,0.18254497465217767,-0.5789114279334413,-1.316966183782995,-0.3699257215992624,14.020653583994822,0.3399543762207031,0.9043164466471332,0.41644468307494975,-0.920439024079446,1.7533283902293455,-0.2519971705022499,1.0848865366521494,0.8392731610815432,46.15363036268,-19.640447359886757,0.6684418535771979,12,0.30596160888671875,-0.4929342269897461,-1.691279411315918,-0.8668861389160156,-0.6799106597900391,1,0.003257424534762965,1.571430861466372,20.56732940673828,2.3333291773682765,20.703311920166016,-2.0000140264913666,20.83929443359375,0.003257424534762965 767,2002-12-11,20.737308502197266,21.0772647857666,20.533334732055664,20.873289108276367,46377547.0,-0.00651457493707519,-1.0000070132374859,-0.5714228463338784,62.66667165384961,74.15649341041444,0.2844901787887295,-0.36527025884777586,-1.1735524695710673,-0.21677892585361747,13.979381846155025,0.5439300537109375,0.9127642255762964,0.21927204132079936,-1.0459125332095986,1.4844566158511974,-0.41332024594439787,0.8518643285859966,0.9004206395196768,30.769230769230493,-33.36292970209209,0.6325922872651987,12,0.4419422149658203,-0.35695362091064453,-1.5722966194152832,-0.7309055328369141,-0.33995628356933594,2,-0.006557384889814721,1.8571382770671028,20.873289108276367,1.571430861466372,20.56732940673828,2.3333291773682765,20.703311920166016,-0.006557384889814721 768,2002-12-12,20.737308502197266,20.907285690307614,20.6693172454834,20.737308502197266,33781207.0,0.0,-2.4999859735741614,-0.0,55.555585241152436,70.707341166432,0.23454354048730508,-0.3088120566817878,-1.1495269118248927,-0.20540939220443377,14.429103033312296,0.2379684448242152,0.9064782980472579,0.17337799072265625,-1.0510391632415121,1.3977951446868246,-0.43883058625942795,0.7855865677047404,0.8300774995371683,44.44444444444412,-15.707921327676665,0.6122085769820841,12,0.4419422149658203,-0.35695362091064453,-1.5552988052368164,-0.7309055328369141,-0.6119213104248047,3,-0.026229539559258774,-1.0000070132374859,20.737308502197266,1.8571382770671028,20.873289108276367,1.571430861466372,20.56732940673828,-0.026229539559258774 769,2002-12-13,20.60132598876953,20.771303176879886,20.12538719177246,20.771303176879886,36753975.0,-0.006557384889814721,6.600031419369766,-100.0,52.238829717302266,67.08012959875799,0.2830442269139688,-0.08057237152629426,-0.9862198208440738,-0.05059046747730633,14.167825765839215,0.6459159851074254,0.8149868693272531,-0.023796558380126953,-1.1134652005764138,1.06587208381616,-0.5686308794782704,0.5210377627180165,0.8999374613813451,50.0,-6.344416698680888,0.5448343210981434,12,0.16997718811035156,-0.18697643280029297,-1.419316291809082,-0.7309055328369141,-0.10198783874511719,4,-0.011551122726466412,-2.4999859735741614,20.737308502197266,-1.0000070132374859,20.737308502197266,1.8571382770671028,20.873289108276367,-0.011551122726466412 770,2002-12-16,20.39735221862793,20.703311920166016,20.193378448486328,20.43134880065918,34185024.0,-0.009901002015734073,-1.3076830120929108,0.20000673272214758,44.117637351938455,63.94426311659465,0.37153636513885147,0.20344579927463968,-0.730425531350317,0.1527692272316017,13.892428750170893,0.5099334716796875,0.6940628084772236,-0.27196455001831055,-1.2362842991048524,0.6923551990682313,-0.7541244245615815,0.21019532452496037,0.9938411308526724,28.57142857142857,-21.634852601625994,0.4821598745432711,12,0.33995628356933594,0.016997337341308594,-1.2153425216674805,-0.5609273910522461,-0.13598251342773438,0,-0.013333349541667316,6.600031419369766,20.60132598876953,-2.4999859735741614,20.737308502197266,-1.0000070132374859,20.737308502197266,-0.013333349541667316 771,2002-12-17,20.193378448486328,20.56732940673828,20.091392517089844,20.56732940673828,28874379.0,-0.01000001215625046,1.5454508359771089,10.999663375224417,26.66669160255792,59.28449075929749,0.5121178466283531,0.48305772263071844,-0.4660695033171507,0.3554794186840944,13.53148758067548,0.4759368896484375,0.5164766367436755,-0.5082341194152846,-1.3498096565236004,0.33334141769303116,-0.9290218879694443,-0.08744635086112496,1.0965504083776239,10.344740859114573,-32.17651810493923,0.42078776855415795,12,0.5269327163696289,0.30596065521240234,-1.011368751525879,-0.4079475402832031,-0.23796844482421875,1,-0.0033670075013606526,-1.3076830120929108,20.39735221862793,6.600031419369766,20.60132598876953,-2.4999859735741614,20.737308502197266,-0.0033670075013606526 772,2002-12-18,20.227373123168945,20.499338150024414,20.15938377380371,20.193378448486328,33669398.0,0.0016834565235994692,-5.6668162860723035,-0.09090677248569301,25.423717531155347,53.36861018184737,0.4151974856732821,0.5184851495406875,-0.4500973491518998,0.3024931924360281,13.687555307921745,0.3399543762207031,0.3481191674506725,-0.5014358520507827,-1.2323515708720265,0.22947986677046117,-0.8668937114614046,-0.13597799264016075,0.9427020997175966,16.666471854742067,-19.653827724235594,0.3654578594106224,12,0.35695552825927734,0.27196598052978516,-1.045363426208496,-0.4759368896484375,-0.10198593139648438,2,-0.0016806272606737505,1.5454508359771089,20.193378448486328,-1.3076830120929108,20.39735221862793,6.600031419369766,20.60132598876953,-0.0016806272606737505 773,2002-12-19,20.43134880065918,20.499338150024414,20.261369705200195,20.499338150024414,30827588.0,0.010084140745720171,6.0001683218313415,-2.0,27.8688449199435,48.31700368292353,0.16457616681815423,0.3597274139881357,-0.597417960421879,0.07834801299618022,13.861757114715765,0.27196502685546875,0.24626377075279748,-0.3144579887390151,-0.9971822212251098,0.3682662437470796,-0.6558201049820624,0.02690412750403226,0.6308581516476934,50.00014026465108,18.94224375523151,0.3413621162430476,12,0.15297985076904297,0.13598155975341797,-1.2493391036987305,-0.6969108581542969,-0.6459159851074183,3,-0.0016639421294668555,-5.6668162860723035,20.227373123168945,1.5454508359771089,20.193378448486328,-1.3076830120929108,20.39735221862793,-0.0016639421294668555 774,2002-12-20,20.363357543945312,20.4653434753418,20.227373123168945,20.39735221862793,20848999.0,-0.0033277909049095333,1.800026930888532,0.5,25.806474965974573,43.4920845571067,0.20034172662299454,0.4395446937804621,-0.5173273886344063,0.13262619422519606,13.848322933550921,0.23797035217285512,0.16013071276859847,-0.3756502151489265,-1.0712952989764943,0.31999486867864135,-0.7234727570627086,-0.027827673235144346,0.6017679648398584,44.44458297747661,16.96388673402617,0.3478225419137835,12,0.22097110748291016,0.20397281646728516,-1.0623626708984375,-0.7479038238525391,-1.0538654327392614,4,-0.01168620408787191,6.0001683218313415,20.43134880065918,-5.6668162860723035,20.227373123168945,1.5454508359771089,20.193378448486328,-0.01168620408787191 775,2002-12-23,20.193378448486328,20.39735221862793,19.989404678344727,20.363357543945312,20470994.0,-0.008347302015011993,2.428585168798692,5.0001683218313415,29.629629629629633,38.8860091792782,0.34832789540264386,0.6170639780333858,-0.32930308042724477,0.2910214557241062,13.963452218134348,0.4079475402832031,0.04523494580502785,-0.5303313255310051,-1.2607557369433344,0.20009308588132413,-0.8955435312371698,-0.1651191198248405,0.6843737611293115,35.29417588836927,8.200455667212726,0.3652122057061649,12,0.33995628356933594,0.37395191192626953,-0.7394037246704102,-0.5779247283935547,-1.1558494567871094,0,0.015151486529041858,1.800026930888532,20.363357543945312,6.0001683218313415,20.43134880065918,-5.6668162860723035,20.227373123168945,0.015151486529041858 776,2002-12-24,20.193378448486328,6.731125831604004,6.731125831604004,6.731125831604004,0.0,0.0,-1.0,-79.19946026616397,30.188695224131877,35.277345131531774,0.27014912325326534,0.6109008391992958,-0.3317088030475013,0.2760631408704626,16.154313464294116,13.462252616882324,-0.04915660027180735,-0.506534385681153,-1.2744688715783354,0.26140010021602933,-0.890501628629746,-0.12256714273256009,0.5777720573768015,97.77778193376096,66.55745675720067,0.3839672429485914,12,-6.374172687530519,-5.8812365531921404,-0.7394037246704102,-0.5779247283935547,-1.6997795104980469,1,0.0033670075013605416,2.428585168798692,20.193378448486328,1.800026930888532,20.363357543945312,6.0001683218313415,20.43134880065918,0.0033670075013605416 777,2002-12-25,20.193378448486328,6.731125831604004,6.731125831604004,6.731125831604004,0.0,0.0,-1.0,1.0,31.37256627627343,32.590343024323,0.20660537569267845,0.564894752057171,-0.3275884361486483,0.25661046021896183,17.790884447621817,13.462252616882324,-0.12785928606114538,-0.4589406013488784,-1.228647431783589,0.3107662290858322,-0.8437940165662319,-0.07408718613152487,0.20397377014160156,97.77778193376096,61.40793222650269,0.3848534152173549,12,-6.442163944244383,-5.8812365531921404,-0.7479023933410645,-0.5779247283935547,-1.9037532806396484,2,-0.011784479027681316,-1.0,20.193378448486328,2.428585168798692,20.193378448486328,1.800026930888532,20.363357543945312,-0.011784479027681316 778,2002-12-26,20.193378448486328,6.731125831604004,6.731125831604004,6.731125831604004,0.0,0.0,-1.0,1.0,34.042573510452385,30.56853677911745,0.13559402609440951,0.5107581469468592,-0.30694392118439495,0.23207498805394167,19.186166479384077,13.462252616882324,-0.24626900070501634,-0.4079472541809075,-1.1560131896624135,0.3401186813005985,-0.7819802219216605,-0.033914286440154484,-1.7092979240417492,98.01979964268676,56.46741073289238,0.3740329677407536,12,-6.476159572601318,-5.8812365531921404,-0.7309050559997559,-0.5779247283935547,-1.801767349243164,3,-0.0033670075013606526,-1.0,20.193378448486328,-1.0,20.193378448486328,2.428585168798692,20.193378448486328,-0.0033670075013606526 779,2002-12-27,19.717439651489254,20.329360961914066,19.64944839477539,20.329360961914066,11067730.0,-0.023569052509524457,1.222222222222208,-0.04545460019502475,28.070189253488593,28.785486990400802,0.5285510319278224,0.9045562684025192,0.165903493755291,0.6831757140823562,18.358611159297876,0.6799125671386754,-0.34029911547569824,-0.80229654312134,-1.5627492608408815,-0.04184382540179854,-1.1825229019811125,-0.4220701842615675,-12.98631381988525,95.02486971982074,47.523904130953355,0.3802263588597708,12,-6.068212032318112,-5.405297756195067,-0.09348773956298473,-0.10198593139648082,-1.3938179016113246,4,0.0034483769325177605,-1.0,20.193378448486328,-1.0,20.193378448486328,-1.0,20.193378448486328,0.0034483769325177605 780,2002-12-30,19.989404678344727,20.29536437988281,19.853422164916992,19.92141342163086,7952487.0,0.013793120793699654,-3.3333239823827743,-0.11111111111110981,26.785764380092175,28.798717299015717,0.21527118773059328,0.5510693544913288,-0.10386449861604774,0.3871591205932283,17.010428962756862,0.5779247283935547,-0.40966621447334717,-0.4606405258178725,-1.138931318603781,0.21765026696803602,-0.7997859222108268,-0.12149512942491825,-13.258278846740723,97.49999701938094,47.770234412221996,0.339145396392954,12,-6.374172687530518,-5.677262783050539,-0.25496673583984375,-0.3739509582519531,-1.9377479553222656,0,-0.034013647633801214,1.222222222222208,19.717439651489254,-1.0,20.193378448486328,-1.0,20.193378448486328,-0.034013647633801214 781,2002-12-31,19.989404678344727,6.663135051727295,6.663135051727295,6.663135051727295,0.0,0.0,-1.0,195.99975453754874,28.84617667019492,29.178990536686783,0.20483537438462562,0.501829741230992,-0.09943033075980878,0.3596064981814493,17.17823253193838,13.326269626617432,-0.4663458988441427,-0.4130466461181648,-1.0796870348032002,0.2535937425668706,-0.7463668404606807,-0.07972645177564885,0.3399562835693395,97.5124347731151,43.50951410121323,0.3333201943425173,12,-6.408168077468872,-5.711258172988893,-0.23796844482421875,-0.3739509582519531,-1.4958057403564453,1,-0.04761901126934065,-3.3333239823827743,19.989404678344727,1.222222222222208,19.717439651489254,-1.0,20.193378448486328,-0.04761901126934065 782,2003-01-01,19.989404678344727,6.663135051727295,6.663135051727295,6.663135051727295,0.0,0.0,-1.0,1.0,28.84617667019492,29.28758295338139,0.18721760723825298,0.45275138318068286,-0.08394525612114734,0.3334026110942361,17.75605757472375,13.326269626617432,-0.4886658020639949,-0.3671525955200181,-1.0135302274447078,0.27922503640467156,-0.6903414114823612,-0.04396377955767505,0.3059597015380824,97.5124347731151,40.553043966298944,0.32318881596234433,1,-6.425165414810179,-5.711258172988893,-0.18697547912597656,-0.3739509582519531,-1.6997795104980469,2,-0.07482992937638144,-1.0,19.989404678344727,-3.3333239823827743,19.989404678344727,1.222222222222208,19.717439651489254,-0.07482992937638144 783,2003-01-02,20.533334732055664,20.63532066345215,19.95541000366211,20.227373123168945,15771546.0,0.027210918107040794,1.6666641730751968,0.022959283990142416,48.43750136976695,31.802141442691653,-0.3807659866380284,-0.12150531334939885,-0.6079423485217674,-0.23329163198745917,17.534347506240305,0.6799106597900391,-0.440586339449311,0.19207544326782156,-0.4197559304554801,0.8039068169911232,-0.1138402435938275,0.4979911301294706,-13.87019968032837,99.27007889652639,39.718926028093726,0.3059156868616502,1,-6.884106874465942,-6.255188226699831,-0.5099344253540039,-0.9178810119628906,-2.2097129821777344,3,-0.10927156224196799,-1.0,19.989404678344727,-1.0,19.989404678344727,-3.3333239823827743,19.989404678344727,-0.10927156224196799 784,2003-01-03,20.533334732055664,20.737308502197266,20.43134880065918,20.4653434753418,8713042.0,0.0,-3.5000490931788533,0.22222152956136784,53.44827252641801,34.44865732011259,-0.3957348488252066,-0.14218226192566163,-0.5733510529840515,-0.2524872503550384,17.776226461121862,0.30595970153808594,-0.39031526961321106,0.20057430267333842,-0.3945762749450168,0.7957248802916936,-0.09700098613583918,0.49814959148251603,-13.87019968032837,98.55072291911544,33.63168982897139,0.29757528880917844,1,-6.833112955093384,-6.255188226699831,-0.3909492492675781,-0.9178810119628906,-2.5836639404296875,4,-0.10430471527203733,1.6666641730751968,20.533334732055664,-1.0,19.989404678344727,-1.0,19.989404678344727,-0.10430471527203733 785,2003-01-06,20.533334732055664,6.844447135925293,6.844447135925293,6.844447135925293,0.0,0.0,-1.0,201.33305748030338,59.615374240820486,37.718288321966874,-0.3826841016361371,-0.1526880347915096,-0.5424303534051731,-0.27350617096574936,18.380800294127848,13.688887596130371,-0.3580187998019184,0.20227403640747,-0.3902441687842533,0.7947922415991933,-0.09398506618839164,0.4985331390033316,0.20397377014160156,98.55072291911544,25.624285895138044,0.296259102595861,1,-6.833112955093384,-6.255188226699831,-0.32295799255371094,-0.883885383605957,-2.1417236328125,0,-0.10761588465842498,-3.5000490931788533,20.533334732055664,1.6666641730751968,20.533334732055664,-1.0,19.989404678344727,-0.10761588465842498 786,2003-01-07,20.941282272338867,21.0772647857666,20.60132598876953,20.60132598876953,22749746.0,0.019867573660421245,-1.8,0.02483447111257135,66.66666666666661,41.63985503201056,-0.7525202323937847,-0.585288568002202,-0.9031198678487691,-0.6965141474979504,18.53572566284969,0.5439300537109375,-0.3028863264128603,0.6068219184875474,0.0005829124273937225,1.213060924547701,0.30370241545747234,0.9099414215176225,-14.096835136413574,99.0566026812801,18.228223817246473,0.30311950303007656,1,-7.071082353591919,-6.901105165481567,-0.5184335708618164,-1.1048574447631836,-2.787639617919922,1,-0.13798703974938942,-1.0,20.533334732055664,-3.5000490931788533,20.533334732055664,1.6666641730751968,20.533334732055664,-0.13798703974938942 787,2003-01-08,20.60132598876953,20.941282272338867,20.43134880065918,20.941282272338867,17006162.0,-0.01623378545536258,1.9999943894296854,-1.0,53.731320786316914,43.82749361821773,-0.38957951417670955,-0.26987892963597915,-0.5287450267551002,-0.37646207694740497,18.36488842868911,0.5099334716796875,-0.2572183005927613,0.2736647605896003,-0.31638489004265935,0.86371441122186,-0.021360064726529515,0.5686895859057302,-13.756878852844238,96.65604654885482,11.435365210247426,0.29502482531613067,1,-6.731126070022583,-6.595143556594849,-0.07649040222167969,-0.7649011611938477,-2.719646453857422,2,-0.1023102615788053,-1.8,20.941282272338867,-1.0,20.533334732055664,-3.5000490931788533,20.533334732055664,-0.1023102615788053 788,2003-01-09,20.193378448486328,20.56732940673828,19.989404678344727,20.499338150024414,18981698.0,-0.019802004031468146,1.6153859433331175,0.8999971947148427,46.753229719981654,45.90338700338363,0.020526619429155346,0.10037567511163559,-0.08602588537268474,0.001950426696787133,18.163151098015817,0.6119213104248047,-0.2212745164834331,-0.10708627700805806,-0.6670075654894028,0.45283501147328664,-0.3870469212487322,0.17287436723261607,-13.064274959564209,93.7898007335875,3.270303324582912,0.2799606442406724,1,-6.32317852973938,-6.1871960163116455,0.4589405059814453,-0.35695362091064453,-2.005739212036133,3,-0.09427611558393545,1.9999943894296854,20.60132598876953,-1.8,20.941282272338867,-1.0,20.533334732055664,-0.09427611558393545 789,2003-01-10,20.363357543945312,20.533334732055664,20.12538719177246,20.193378448486328,18193169.0,0.008417565980482378,-1.6666583547365534,-0.5555604042116813,53.24677028001835,48.84349877004208,-0.053857262385012206,-0.09311981798514779,-0.20319801531674742,-0.1919898267211977,19.08102806072551,0.4079475402832031,-0.18363408950754945,0.07479124069213938,-0.4680643361054173,0.6176468174896961,-0.19663654770663896,0.34621902909091773,-12.955290829086303,94.98407652381292,-2.416910560920684,0.27142778839877835,1,-6.493157625198364,-6.493157625198364,0.33145618438720703,-0.5269327163696289,-1.801767349243164,4,-0.10016696852007412,1.6153859433331175,20.193378448486328,1.9999943894296854,20.60132598876953,-1.8,20.941282272338867,-0.10016696852007412 790,2003-01-13,20.12538719177246,20.63532066345215,20.057395935058594,20.363357543945312,20984855.0,-0.01168620408787191,-2.0908961078042836,-1.3999977557844656,48.80952460467214,51.06164854053956,0.22957274387957582,0.1301012696363486,0.06836765716735016,0.018221070080308266,20.053413059621285,0.5779247283935547,-0.15859883714463763,-0.14958086013793803,-0.6945835429384992,0.39542182266262316,-0.42208220153821685,0.12292048126234079,-12.443936515495299,12.5,-81.34812173979074,0.2725013414002803,1,-6.255187273025513,-6.255187273025513,0.5694265365600586,-0.28896236419677734,-1.1898460388183594,0,-0.10810805175643767,-1.6666583547365534,20.363357543945312,1.6153859433331175,20.193378448486328,1.9999943894296854,20.60132598876953,-0.10810805175643767 791,2003-01-14,20.12538719177246,20.39735221862793,20.091392517089844,20.12538719177246,20882356.0,0.0,-8.000224429108455,-0.0,48.80952460467214,53.27979831103703,0.2803747741855034,0.13148781205802607,0.08731242431025876,-0.009820204764636742,21.280804540378945,0.30595970153808594,-0.07289756578649076,-0.14618129730224538,-0.6941669041084886,0.4018043095039978,-0.420174100705367,0.12781150610087622,-12.176020233305511,14.285714285714285,-75.7992245661892,0.2739928034031211,1,-6.164531230926514,-6.255187273025513,0.6544156074523926,-0.28896236419677734,-1.2578353881835938,1,-0.08614870740166869,-2.0908961078042836,20.12538719177246,-1.6666583547365534,20.363357543945312,1.6153859433331175,20.193378448486328,-0.08614870740166869 792,2003-01-15,20.193378448486328,20.329360961914066,19.989404678344727,20.227373123168945,18736416.0,0.0033783825407176504,1.8571314070451896,-100.0,50.0,53.45340926995181,0.27307691351605357,0.06410592133838122,0.036158723243133295,-0.10465642453533874,22.568443147625413,0.3399562835693395,0.002126473679158636,-0.07649030685424663,-0.6252634342079944,0.4722828204995011,-0.3508768705311205,0.19789625682262724,-11.981453533473385,31.578993993727966,-55.126880182498226,0.2743865636768736,1,-6.232522487640381,-6.32317852973938,0.5864243507385254,-0.35695362091064453,-1.2918319702148438,2,-0.10101013058665664,-8.000224429108455,20.12538719177246,-2.0908961078042836,20.12538719177246,-1.6666583547365534,20.363357543945312,-0.10101013058665664 793,2003-01-16,20.39735221862793,20.43134880065918,20.057395935058594,20.193378448486328,18031987.0,0.010101022504081847,1.7499877269635105,-6.0001683218313415,62.820503598674804,54.49476827798034,0.053401225194260604,-0.1502487062465505,-0.14058853635061652,-0.3247909570081404,23.931367403359854,0.37395286560058594,0.07904313642700345,0.12918329238891602,-0.4176911144759039,0.6760576992537359,-0.14425391104349572,0.40262049582132775,-11.928120506199914,63.15798798745593,-21.56631961586401,0.27343720343241024,1,-6.436496257781982,-6.5271522998809814,0.38245058059692383,-0.5609273910522461,-1.6317882537841797,3,-0.1233332962411845,1.8571314070451896,20.193378448486328,-8.000224429108455,20.12538719177246,-2.0908961078042836,20.12538719177246,-0.1233332962411845 794,2003-01-17,20.12538719177246,20.39735221862793,20.057395935058594,20.39735221862793,16403040.0,-0.013333349541667316,1.5,-1.3333333333333333,52.56410071973496,53.711293442304175,0.29213442528059375,0.1085389211662573,0.1603879503744956,-0.0799600331871062,25.34130108926163,0.33995628356933594,0.1549582083559038,-0.13088321685791016,-0.6793901733994296,0.41762373968360933,-0.4051366951286717,0.14337026141285136,-11.403994817877674,21.052662662485307,-59.49215307290066,0.2742534782707605,1,0.4079475402832031,-6.255187273025513,0.6544156074523926,-0.28896236419677734,-1.7337760925292969,4,-0.09628376025055774,1.7499877269635105,20.39735221862793,1.8571314070451896,20.193378448486328,-8.000224429108455,20.12538719177246,-0.09628376025055774 795,2003-01-20,20.499338150024414,20.83929443359375,20.193378448486328,20.193378448486328,45291318.0,0.018581056587315237,-3.22222914887383,-1.1249964933935535,58.426947875927006,52.79576913222199,-0.09738741661777084,-0.25435599920280083,-0.1675526502582514,-0.47534638111756067,26.333653109010392,0.7139072418212891,0.15954344685838961,0.22776975631713725,-0.33033425169117336,0.7858737643254479,-0.05128224768701628,0.5068217603212908,-11.530828327892191,59.99995511538712,-17.63854493932893,0.27905200400415464,1,-0.03399467468261719,-6.629138231277466,0.09348821640014648,-0.6629133224487305,-2.2097129821777344,0,-0.09452734235324367,1.5,20.12538719177246,1.7499877269635105,20.39735221862793,1.8571314070451896,20.193378448486328,-0.09452734235324367 796,2003-01-21,20.261369705200195,20.737308502197266,20.12538719177246,20.63532066345215,29112645.0,-0.01160859160830685,1.1176435643564357,-1.222222914887383,54.166666666666664,52.8441408967053,0.03798770354062242,-0.011628866328003085,0.10145819135225764,-0.257157868110653,21.289123218268536,0.6119213104248047,0.14471509723534126,-0.013598251342774148,-0.5705239485507114,0.5433274458651631,-0.2920610999467428,0.2648645972611945,-11.050684783795285,32.000035907690304,-41.34311459255346,0.2784628486039678,1,0.15297985076904297,-6.391169786453247,0.31445932388305664,-0.4249448776245117,-2.413686752319336,1,-0.0654362746219379,-3.22222914887383,20.499338150024414,1.5,20.12538719177246,1.7499877269635105,20.39735221862793,-0.0654362746219379 797,2003-01-22,19.95541000366211,20.363357543945312,19.78543281555176,20.363357543945312,30923645.0,-0.015100642552292931,1.8333286578580539,1.0909118730171683,40.44945095193757,52.143721033589294,0.27120938852024423,0.29048189696433013,0.43006526552094826,0.03572696315936241,15.946167751540957,0.5779247283935511,0.10724693813778785,-0.307659530639647,-0.8818259454282114,0.2665068841489173,-0.5947427380339292,-0.020576323245364847,-10.507393484969965,16.128985551837,-51.706600891343314,0.2870832073942822,1,0.35695362091064453,-6.085210084915161,0.6544151306152344,-0.11898517608642578,-2.175718307495117,2,-0.05451444995986576,1.1176435643564357,20.261369705200195,-3.22222914887383,20.499338150024414,1.5,20.12538719177246,-0.05451444995986576 798,2003-01-23,20.12538719177246,20.43134880065918,19.853422164916992,19.853422164916992,39157816.0,0.008517849950422374,-3.250007013212893,-0.6666666666666666,43.61701746679018,51.073748498786166,0.10121748671040365,0.12137264120637781,0.27531403486344885,-0.1486406778432645,10.319274330482875,0.5779266357421875,0.014146021637998274,-0.1342827796936028,-0.7109861205326276,0.44242056114542194,-0.4226344501131152,0.15406889072590957,-10.444785707738827,32.25797110367434,-30.38317856448763,0.28835167041951154,1,0.18697643280029297,-6.255187273025513,0.4164466857910156,-0.28896236419677734,-2.2777042388916016,3,-0.06081079095965414,1.8333286578580539,19.95541000366211,1.1176435643564357,20.261369705200195,-3.22222914887383,20.499338150024414,-0.06081079095965414 799,2003-01-24,19.78543281555176,20.329360961914066,19.78543281555176,20.12538719177246,31977929.0,-0.016891817930324238,-2.2000067327222186,-1.2499929867870938,39.42309248495668,50.030811596595555,0.3917710017367284,0.49190215288072636,0.6411052934993471,0.18022846519071223,10.442488653605391,0.5439281463623047,-0.035058884172144644,-0.4776368141174281,-1.0415410683029087,0.08626744006805254,-0.7595889412101684,-0.19568468702468778,-9.876898065483468,0.0,-55.69882741451555,0.2819521270927405,1,0.5269308090209925,-5.915232896804813,0.7903966903686488,0.05099201202392223,-1.8697586059570348,4,-0.05154645138247227,-3.250007013212893,20.12538719177246,1.8333286578580539,19.95541000366211,1.1176435643564357,20.261369705200195,-0.05154645138247227 800,2003-01-27,19.30949211120605,19.78543281555176,19.30949211120605,19.78543281555176,37632692.0,-0.024055107046817348,1.0,1.400013465444339,27.358478581901124,47.64736203850988,0.826747246297554,0.9637033693421877,1.1335013147002257,0.637318520838047,10.531284843956874,0.47594070434571023,-0.04824020059683676,-0.9195818901062047,-1.6187161759284088,-0.22044760428400068,-1.2691490330173067,-0.5700147471951027,-9.177582760423793,0.0,-48.14005700899666,0.34956714291110147,1,0.7649011611938512,-5.439292192459103,1.266337394714359,0.6119222640991246,-1.529800415039059,0,-0.047535222919208975,-2.2000067327222186,19.78543281555176,-3.250007013212893,20.12538719177246,1.8333286578580539,19.95541000366211,-0.047535222919208975 801,2003-01-28,19.03752899169922,19.615453720092773,18.799560546875,19.615453720092773,42371101.0,-0.014084426350551293,1.8235274703876911,1.2142788442271288,27.884618496991322,45.19009742706447,1.0372472770667827,1.2234235137426381,1.4180028711990573,0.8886581638653475,8.72612445035595,0.8158931732177734,-0.1063521733061421,-1.1439512252807624,-2.0191993188403217,-0.2687031317212032,-1.5815752720605438,-0.706327178500981,-8.686712532217273,14.583291935847727,-26.287134260014568,0.4376240467797802,1,0.7818984985351562,-5.1673290729522705,1.512803554534912,1.189845085144043,-1.3258285522460938,1,-0.03928576151761298,1.0,19.30949211120605,-2.2000067327222186,19.78543281555176,-3.250007013212893,20.12538719177246,-0.03928576151761298 802,2003-01-29,18.49359893798828,18.833555221557614,18.357616424560547,18.833555221557614,59750768.0,-0.02857146292190038,1.8000000000000376,0.5882362648061483,26.851853775917746,41.19358078009147,1.4692104618974113,1.7386892879270945,1.9640255690255763,1.4037071367055702,6.783491848086419,0.6799125671386719,-0.1513138391514559,-1.613090991973877,-2.7683043264630776,-0.45787765748467635,-2.190697659218479,-1.0354843247292749,-7.9282535119806425,6.557380064806716,-26.478184576936727,0.5776066672446007,1,1.1048564910888672,-4.623399019241333,-4.427925109863283,-4.181457042694094,-0.9518756866455078,2,-0.034926462246384404,1.8235274703876911,19.03752899169922,1.0,19.30949211120605,-2.2000067327222186,19.78543281555176,-0.034926462246384404 803,2003-01-30,18.28962516784668,18.7315673828125,17.88167953491211,18.629581451416016,75428067.0,-0.011029425415007399,2.125000438327343,1.0000000000000104,22.018325484529996,37.79960575395759,1.50056136280271,1.8613855108785948,2.1546135554249304,1.5800345730585406,6.523898033392683,0.8498878479003906,-0.20791203070045228,-1.7048792839050293,-3.0971093549557693,-0.31264921285428926,-2.4009943194303993,-1.0087642483796593,-7.514041354643862,16.666614716860543,-8.180395337621707,0.6961150355253699,1,1.07086181640625,-4.4194252490997314,-4.257946968078613,-3.977483272552492,-1.3938179016113317,3,-0.0278810236404492,1.8000000000000376,18.49359893798828,1.8235274703876911,19.03752899169922,1.0,19.30949211120605,-0.0278810236404492 804,2003-01-31,18.391611099243164,18.7315673828125,18.085651397705078,18.255630493164066,67261405.0,0.0055761630137602936,-1.7142817067354896,-0.3999943894296751,25.71425365382396,34.16486195150169,1.259193476477357,1.6766846047966055,2.0269996207286596,1.4550571860793369,6.23341144832171,0.6459159851074219,-0.2794281157940546,-1.49580717086792,-3.0352210534240918,0.04360671168825192,-2.265514112146004,-0.7261002295898358,-7.40999366658907,26.78559083873096,0.36120319270752077,0.7697069412780853,1,0.9178829193115234,-4.521411180496216,-4.3769307136535645,-4.079469203948976,-1.019866943359375,4,-0.029574795999502634,2.125000438327343,18.28962516784668,1.8000000000000376,18.49359893798828,1.8235274703876911,19.03752899169922,-0.029574795999502634 805,2003-02-03,18.32362174987793,18.629581451416016,18.05165672302246,18.425607681274414,38084074.0,-0.0036967587558456305,1.2666671653849606,-0.750003506655652,25.23362574785932,30.950079627189766,1.101987100097869,1.655519054872336,2.068042530703451,1.4950838052829596,5.12008921970319,0.5779247283935547,-0.4211764362314909,-1.4533108711242662,-3.1102348849639796,0.20361314271544728,-2.281772878044123,-0.6248488642044094,-7.140091370161585,25.49018313591794,-2.367645736933696,0.8284620069198569,2,0.8328924179077148,-4.4534218311309814,-4.342936992645264,-4.011479854583742,-1.0878582000732422,0,-0.022263477485607974,-1.7142817067354896,18.391611099243164,2.125000438327343,18.28962516784668,1.8000000000000376,18.49359893798828,-0.022263477485607974 806,2003-02-04,18.05165672302246,18.28962516784668,17.81368637084961,18.255630493164066,29136736.0,-0.014842318323738612,2.5000245464172752,2.000018702075965,22.123868760026426,28.913903828088525,1.148296805036935,1.7917655503679626,2.3038655109202075,1.7431916860191095,4.878211983058548,0.5099353790283203,-0.5282419312709195,-1.5807946205139167,-3.3124811525035547,0.15089191147572123,-2.4466378865087357,-0.7149513545190977,-6.670251655185112,23.333426842838655,-3.886245516716542,0.8658432659948183,2,1.0708608627319336,-4.181456804275513,-4.087969779968262,-3.7395148277282733,-0.9518775939941406,1,-0.015065931677540334,1.2666671653849606,18.32362174987793,-1.7142817067354896,18.391611099243164,2.125000438327343,18.28962516784668,-0.015065931677540334 807,2003-02-05,18.49359893798828,18.49359893798828,17.983665466308594,17.983665466308594,26727027.0,0.024482086145710014,1.0,-2.4999953245246944,26.666635496758715,27.030528053640584,0.5332691969782104,1.2477965766458325,1.8148282698608185,1.2808056214026493,4.623452156225958,0.5099334716796875,-0.689918252872225,-1.0334660530090325,-2.77340844295189,0.7064763369338252,-1.9034372479804595,-0.16349485803760544,-6.918276675792347,74.0741510367098,49.277135000587236,0.8699711949714283,2,0.5779247283935547,-4.623399019241333,-4.5639073848724365,-4.215452432632448,-0.6459159851074219,2,-0.042279412523056004,2.5000245464172752,18.05165672302246,1.2666671653849606,18.32362174987793,-1.7142817067354896,18.391611099243164,-0.042279412523056004 808,2003-02-06,18.28962516784668,18.629581451416016,18.085651397705078,18.5955867767334,22414541.0,-0.011029425415007399,1.9090983280457823,-0.600002992309764,27.118613444099566,25.663363715767574,0.5022748625064892,1.372185806761614,1.9661739266919263,1.4672844004025691,4.408286005371291,0.5439300537109375,-0.8399481722243927,-1.1422521591186516,-2.936172745645397,0.6516684274080937,-2.0392124523820243,-0.24529186585527896,-6.524264055179332,51.85190572569686,25.483209979450386,0.8969602932633726,2,0.5099344253540039,-4.328769207000732,-4.368432283401489,-4.0114786624908465,-0.30595970153808594,3,-0.04089214019643905,1.0,18.49359893798828,2.5000245464172752,18.05165672302246,1.2666671653849606,18.32362174987793,-0.04089214019643905 809,2003-02-07,18.32362174987793,18.425607681274414,18.085651397705078,18.187639236450195,15485538.0,0.0018587905284694894,1.0000112212035863,-0.4444430591227589,20.370360750030898,24.886906178893103,0.26721438118912033,1.2411780360291367,1.8744753418861961,1.4206982071477299,4.181492008360745,0.33995628356933594,-0.9273205565800637,-1.006268787384034,-2.8091183744878307,0.7965807997197629,-1.907693580935934,-0.10484399383213372,-6.372022563748597,62.50011688688155,38.71726388549138,0.9014247935518988,2,0.3909482955932617,-4.362765789031982,-4.359934568405151,-4.0454752445220965,-0.13598251342773438,4,-0.07792206710728977,1.9090983280457823,18.28962516784668,1.0,18.49359893798828,2.5000245464172752,18.05165672302246,-0.07792206710728977 810,2003-02-10,17.949670791625977,18.255630493164066,17.88167953491211,18.221635818481445,22297040.0,-0.02040813564897148,1.2000067327221267,-2.0,19.642846408326108,23.971153724596967,0.4782866089739244,1.5217955494834783,2.1840933466177113,1.7889850454656724,3.947213722438753,0.4419422149658203,-1.0610598816006522,-1.2714339256286635,-3.1337624644765363,0.5908946132192092,-2.2025981950526017,-0.3402696562047254,-5.8155582935039,16.666900440429767,-5.825518827959392,0.9311642694239366,2,0.3739500045776367,-3.9888148307800293,-3.960486650466919,-3.6715242862701434,0.5099334716796875,0,-0.032197060461510274,1.0000112212035863,18.32362174987793,1.9090983280457823,18.28962516784668,1.0,18.49359893798828,-0.032197060461510274 811,2003-02-11,18.391611099243164,18.49359893798828,18.01766014099121,18.01766014099121,23934679.0,0.02462108150882436,-1.5454610370400597,-1.3749964933935535,30.172365842958783,24.340099509823748,-0.07254104460461264,0.9942825978932248,1.6958763625839133,1.3487783104917561,3.6872024320954995,0.5439281463623047,-1.1520465247813867,-0.7428048133850105,-2.5892412063513426,1.1036315795813216,-1.6660230098681765,0.18041338309815558,-6.078635555368196,68.18160952371237,43.03013625953854,0.9232181964831653,2,-0.11898422241210938,1.0538644790649414,-4.4024269580841064,-4.113464593887331,0.33995628356933594,1,-0.0628464544623848,1.2000067327221267,17.949670791625977,1.0000112212035863,18.32362174987793,1.9090983280457823,18.28962516784668,-0.0628464544623848 812,2003-02-12,18.153642654418945,18.425607681274414,18.119647979736328,18.425607681274414,11172302.0,-0.0129389667680615,1.249992986787107,-0.7272745820114456,25.423694160428454,24.7184738071458,0.12531113614608458,1.1295148230223262,1.8849447711807947,1.5827716466024562,3.4305676576472792,0.30595970153808594,-1.1681883778330615,-0.878786468505858,-2.704151225376588,0.9465782883648721,-1.7914688469412248,0.03389590992950886,-5.665381325706145,36.36347407399851,11.610635173719874,0.9126823784353656,2,0.11898422241210938,1.223841667175293,-4.198454141616821,-3.875496149063112,0.543930053710941,2,-0.058052455116168855,-1.5454610370400597,18.391611099243164,1.2000067327221267,17.949670791625977,1.0000112212035863,18.32362174987793,-0.058052455116168855 813,2003-02-13,17.88167953491211,18.221635818481445,17.81368637084961,18.221635818481445,31063163.0,-0.014981187229695436,1.400011221140629,1.25,25.862034774979293,24.73489393171861,0.3724933246518276,1.268377070152649,2.106031303203487,1.827968147360437,3.16933622636252,0.40794944763183594,-1.181544938049342,-1.0249659538269036,-2.800327886312804,0.7503959786589967,-1.9126469200698537,-0.13728498758395347,-5.221638137058232,10.000280528515724,-17.1448718763657,0.8876809662429499,2,0.3399543762207031,1.4448108673095703,-3.943488359451294,-3.603533029556276,0.9858722686767578,3,-0.0019011962475267152,1.249992986787107,18.153642654418945,-1.5454610370400597,18.391611099243164,1.2000067327221267,17.949670791625977,-0.0019011962475267152 814,2003-02-14,18.187639236450195,18.357616424560547,17.915674209594727,17.915674209594727,22676413.0,0.017110232902940226,-2.249992986787107,-0.8,35.135124206303914,25.835060427101347,0.038618643836578315,0.8535655188254054,1.756085121161803,1.5032629868584841,2.8733120762813167,0.4759368896484375,-1.1416561403183998,-0.6221188545227037,-2.3275570759636395,1.0833193669182322,-1.4748379652431716,0.23060025619776425,-5.359253370838063,55.00014026425786,23.412489573262782,0.852719110720468,2,0.03399467468261719,1.1388511657714844,-4.24944806098938,-3.909492731094362,0.47593688964844105,4,-0.01121496679639511,1.400011221140629,17.88167953491211,1.249992986787107,18.153642654418945,-1.5454610370400597,18.391611099243164,-0.01121496679639511 815,2003-02-17,18.56159019470215,18.56159019470215,18.221635818481445,18.221635818481445,41674481.0,0.02056072002475795,1.0,1.249992986787107,43.85963099071645,28.250145119400234,-0.3330504261350846,0.3446714471109438,1.3459699128102613,1.1255782562586276,2.487499797390069,0.3739509582519531,-1.0523947644743075,-0.1512804985046401,-1.661570183219915,1.3590091862106348,-0.9064253408622776,0.6038643438529974,-5.568226750686927,100.0,63.524221696059286,0.7551448423576376,2,-0.33995628356933594,0.7649002075195312,-4.6913902759552,-4.283443689346315,0.13598251342773793,0,-0.020146493610158855,-2.249992986787107,18.187639236450195,1.400011221140629,17.88167953491211,1.249992986787107,18.153642654418945,-0.020146493610158855 816,2003-02-18,18.9355411529541,18.9355411529541,18.425607681274414,18.49359893798828,36267559.0,0.020146493610158744,1.3076929716665588,1.3000044884814346,55.96330983577446,31.505331157068657,-0.6352393037904669,-0.14092542425492383,0.9295909140521914,0.7489445301909576,2.154944541347998,0.5099334716796875,-0.9789535906531057,0.28896188735961914,-1.0407371527360993,1.6186609274553376,-0.3758876326882401,0.9538114074074784,-5.780499682103853,100.0,57.27195826690528,0.6648495200478601,2,-0.5609273910522461,0.3909492492675781,-5.065341234207153,-4.657394647598268,-0.3739509582519531,1,-0.025134580828929054,1.0,18.56159019470215,-2.249992986787107,18.187639236450195,1.400011221140629,17.88167953491211,-0.025134580828929054 817,2003-02-19,18.867551803588867,19.03752899169922,18.663576126098636,18.9355411529541,20905477.0,-0.003590568065419575,1.750007013212867,-0.15384217000064737,58.095283895995635,34.94718342950156,-0.5683996218375107,-0.16718614230379814,0.9578711384966496,0.8111144395050971,1.8951185792228997,0.3739528656005824,-0.8937798985757581,0.2753654479980483,-0.9100806807975559,1.4608115767936525,-0.3173576163997538,0.8680885123958504,-5.5540658664402915,86.11118903569881,38.43061794317001,0.5927230643978018,2,-0.4419441223144531,0.4589385986328125,-4.952023863792419,-4.589405298233034,-0.27196502685546875,2,-0.007207316677434572,1.3076929716665588,18.9355411529541,1.0,18.56159019470215,-2.249992986787107,18.187639236450195,-0.007207316677434572 818,2003-02-20,18.901546478271484,19.07152366638184,18.76556396484375,18.9355411529541,26614292.0,0.0018017533507528327,-1.0000000000000233,0.5,57.28159676394055,39.04843187549151,-0.5659842646975086,-0.3136499733237734,0.8837436438479749,0.7795811056223236,1.6133199629602204,0.3059597015380895,-0.7598147969182385,0.3705521583557143,-0.5858887845647338,1.3269931012761624,-0.10766831310451153,0.8487726298159401,-5.432784964150548,85.29417588836901,33.525933786132995,0.4782204714602245,2,-0.4589414596557617,0.4249439239501953,-4.986018538475037,-4.623399972915651,-0.3739509582519531,3,-0.010791379973912663,1.750007013212867,18.867551803588867,1.3076929716665588,18.9355411529541,1.0,18.56159019470215,-0.010791379973912663 819,2003-02-21,18.76556396484375,18.867551803588867,18.425607681274414,18.867551803588867,18670011.0,-0.007194253315941923,7.666604327579436,3.000112214554228,56.190484332828724,43.109280533769585,-0.4031110441918955,-0.2719332079805028,0.9815695503525106,0.9194304692015862,1.2683105245515691,0.4759387969970703,-0.6708636984756069,0.2855630874633803,-0.47871874571558237,1.049844920642343,-0.09657782912610102,0.6677040040528617,-5.144632385289899,63.999991023057014,8.53978117883333,0.38214091658948196,2,-0.32295894622802734,0.5609264373779297,-4.850036025047302,-4.487417459487917,-0.5779247283935547,4,0.005434840057894741,-1.0000000000000233,18.901546478271484,1.750007013212867,18.867551803588867,1.3076929716665588,18.9355411529541,0.005434840057894741 820,2003-02-24,18.391611099243164,18.799560546875,18.391611099243164,18.7315673828125,26436474.0,-0.019927611357759667,-1.400011221140629,3.333302163789718,54.62961808521028,45.82675300513086,0.04483895770939128,0.031335065850711885,1.3188094277905407,1.3081424424029464,1.0157501784368592,0.40794944763183594,-0.5758532624307975,-0.0424957275390625,-0.6998002217119783,0.6148087666338533,-0.37114797462551863,0.28615651954739363,-4.621552855565058,0.0,-57.06515547391284,0.3286522470864577,2,0.050993919372558594,0.9348793029785156,-1.189843773841858,-4.113464593887331,-0.06798934936523438,0,0.014787449853518542,7.666604327579436,18.76556396484375,-1.0000000000000233,18.901546478271484,1.750007013212867,18.867551803588867,0.014787449853518542 821,2003-02-25,18.28962516784668,18.425607681274414,18.153642654418945,18.255630493164066,31346303.0,-0.00554524184130234,-1.285705125636196,-0.09999719471483232,46.93876499473006,48.21731643116437,0.14621263898896686,0.07843861922741269,1.388716033613651,1.429329579617331,0.8671505340375221,0.27196502685546875,-0.4602311786518989,-0.10708646774292063,-0.701980943118464,0.4878080076326228,-0.40453370543069056,0.1903607699448493,-4.373422793326803,14.8148302073419,-38.44236158388881,0.2974472376877709,2,0.15297985076904297,0.9858722686767578,-1.1218534708023071,-4.0114786624908465,0.5099353790283203,1,0.022304860626689127,-1.400011221140629,18.391611099243164,7.666604327579436,18.76556396484375,-1.0000000000000233,18.901546478271484,0.022304860626689127 822,2003-02-26,17.84768295288086,18.697572708129886,17.81368637084961,18.697572708129886,36043412.0,-0.024163546869334307,1.0800023339998608,-25.000673287328084,43.80951566717126,50.21148097474126,0.603673007459772,0.49488216766698656,1.7916861920150353,1.8821271318493302,0.8937956300583944,0.883886337280277,-0.31257082985606033,-0.5167328834533684,-1.1578186888661932,0.12435292195945635,-0.837275786159779,-0.19618998074695781,-3.7882593301360483,2.702780570428625,-48.63647682672379,0.320542902706412,2,0.5949220657348633,1.2748346328735352,-0.7054082155227661,-3.569536447525026,1.2918319702148438,2,0.03999999572527457,-1.285705125636196,18.28962516784668,-1.400011221140629,18.391611099243164,7.666604327579436,18.76556396484375,0.03999999572527457 823,2003-02-27,17.779691696166992,18.085651397705078,17.337749481201172,17.983665466308594,82509957.0,-0.0038095284913660654,2.6666744591618703,0.2400002693076763,42.45280222560505,51.024556310219154,0.732730314504245,0.5509596939337627,1.8125360566417044,1.9623169900506028,1.1061734113693273,0.7479019165039062,-0.24134951440513674,-0.559227466583252,-1.2513659324620718,0.13291099929556793,-0.9052966995226619,-0.213158233643842,-3.5799112501617447,28.88884455842914,-20.16955469202495,0.3460692329394097,2,0.4249448776245117,1.1048574447631836,-0.6884099245071411,-3.501545190811159,0.27196502685546875,3,0.04588915795105142,1.0800023339998608,17.84768295288086,-1.285705125636196,18.28962516784668,-1.400011221140629,18.391611099243164,0.04588915795105142 824,2003-02-28,17.84768295288086,17.88167953491211,17.57571792602539,17.88167953491211,19173238.0,0.003824096495920859,16.99955116696589,0.16667134214192872,48.45358797320567,51.53499597494019,0.683301434726534,0.46391447522047,1.6994134155695093,1.8847882455496752,1.330028351881193,0.30596160888671875,-0.12213257248977882,-0.46403980255126953,-1.1894083909695112,0.26132878586697217,-0.8267240967603904,-0.10135550834214868,-3.510352820080385,34.88367844887201,-17.517228944942943,0.36268429420912096,2,0.35695362091064453,0.9858722686767578,-0.7564011812210083,-3.569536447525026,0.7479038238525391,4,0.03809528491366021,2.6666744591618703,17.779691696166992,1.0800023339998608,17.84768295288086,-1.285705125636196,18.28962516784668,0.03809528491366021 825,2003-03-03,17.915674209594727,18.153642654418945,17.677705764770508,17.88167953491211,19942264.0,0.0038095284913659544,-1.1538421700006474,-0.9999438958707361,41.8604711850607,49.96801390263866,0.5744624618206089,0.3834536500922283,1.5916301001298585,1.8113577179796607,1.491139389897654,0.4759368896484375,0.02161194851153425,-0.3756511688232429,-1.1222434062754303,0.3709410686289445,-0.7489472875493384,-0.0023550500971474264,-3.4435453837349304,42.499989480165794,-7.578227528210576,0.3732961187260946,3,0.28896236419677734,0.6459169387817383,-0.8243924379348755,-3.6375277042388934,0.5779247283935547,0,0.015180284240144282,16.99955116696589,17.84768295288086,2.6666744591618703,17.779691696166992,1.0800023339998608,17.84768295288086,0.015180284240144282 826,2003-03-04,17.779691696166992,18.085651397705078,17.745695114135742,18.085651397705078,16719802.0,-0.007590142120072141,1.2222291488738304,-9.000224429108455,43.37349071819573,48.33225910510534,0.591441871769554,0.5249299718347515,1.685420000094524,1.9307415717210432,1.5893741765751848,0.33995628356933594,0.09654562998186478,-0.4980354309082031,-1.272398267732111,0.2763274059157048,-0.8852168493201553,-0.11085401249625093,-3.1754601511090605,32.49997545372036,-18.51526153438156,0.38718141841195386,3,0.4249448776245117,0.6969099044799805,-0.8073951005935669,-3.501545190811159,0.20397377014160156,1,0.03059277196736776,-1.1538421700006474,17.915674209594727,16.99955116696589,17.84768295288086,2.6666744591618703,17.779691696166992,0.03059277196736776 827,2003-03-05,17.711700439453125,17.88167953491211,17.60971450805664,17.60971450805664,39338193.0,-0.00382409649592097,-4.333383205535815,-0.3333312553378509,46.75322025697934,47.16243949322076,0.5344348261285106,0.5600541513669661,1.7095586587129574,1.9848271695595088,1.7901359470008,0.27196502685546875,0.10226789391630575,-0.5269317626953125,-1.3336792120914858,0.27981568670086077,-0.9303054873933974,-0.12355803799722764,-2.97800822958102,45.8333235927371,-9.941654321895484,0.40337372469808624,3,0.39095020294189453,0.4929361343383789,-0.8668867349624634,-3.433553934097292,0.10198593139648438,2,0.0614204215535763,1.2222291488738304,17.779691696166992,-1.1538421700006474,17.915674209594727,16.99955116696589,17.84768295288086,0.0614204215535763 828,2003-03-06,17.541723251342773,17.81368637084961,17.473731994628903,17.81368637084961,27149243.0,-0.009596887023434753,1.5000035066310655,-2.6666729006919767,36.98628557726007,45.028639631490904,0.5489656399454645,0.707396088157509,1.8328039533751195,2.1479113003232584,2.0597695509807603,0.3399543762207067,0.013085303798380465,-0.6595138549804673,-1.523605810745682,0.20457810078474736,-1.091559832863073,-0.22746787709786176,-2.681159589952779,10.00002805293074,-43.97799688807482,0.4320459778826069,3,0.5269317626953125,0.6629133224487305,-0.8073955774307251,-3.2635767459869403,-0.13598251342773438,3,0.09108521716249407,-4.333383205535815,17.711700439453125,1.2222291488738304,17.779691696166992,-1.1538421700006474,17.915674209594727,0.09108521716249407 829,2003-03-07,16.895807266235348,17.37174415588379,16.759824752807614,17.37174415588379,106051674.0,-0.03682169510102051,1.5714308614664636,1.750005259946572,19.753065041213517,41.15346707104682,1.0077392426057123,1.3079167687601725,2.4388622118308483,2.7738804683729192,2.5131027339858214,0.7818984985351598,-0.10600247295008813,-1.234039115905766,-2.2736592053731925,-0.19441902643833942,-1.7538491606394793,-0.7142290711720527,-1.9109095823578208,9.756117586847676,-36.814154582742134,0.5198100447337125,3,0.832891464233402,1.0198669433593786,-0.28046381473540904,-2.617660760879515,0.47593688964844105,4,0.06841043097697774,1.5000035066310655,17.541723251342773,-4.333383205535815,17.711700439453125,1.2222291488738304,17.779691696166992,0.06841043097697774 830,2003-03-10,17.37174415588379,17.40574073791504,16.861810684204098,16.861810684204098,40048844.0,0.028168934585301342,-1.1333373230796695,-1.071430861466448,22.61900786149876,38.45127183402112,0.4156281901059167,0.8289645456770565,1.9190086567122009,2.2816474339432276,2.926879947691728,0.543930053710941,-0.22431742444186398,-0.7292058944702156,-1.8207430001142235,0.3623312111737924,-1.2749744472922195,-0.18343734164821157,-2.26499912996848,46.153801888896226,6.080048196809294,0.545768552822004,3,0.35695457458496094,0.5439300537109375,-0.7818971872329712,-3.093597650527956,0.06799125671386363,0,0.0704501868014844,1.5714308614664636,16.895807266235348,1.5000035066310655,17.541723251342773,-4.333383205535815,17.711700439453125,0.0704501868014844 831,2003-03-11,17.235763549804688,17.439735412597653,16.997793197631836,17.439735412597653,22812710.0,-0.00782768873746309,3.3333645034600003,-0.39999700769022634,22.092983050161962,36.03832376546453,0.43180672136246656,0.921139341978936,2.008587024291309,2.4014613290228652,3.3898915043327134,0.44194221496581676,-0.3438049497652358,-0.807394123077394,-1.9550844911189884,0.3402962449642004,-1.3812393070981912,-0.2335489390565968,-2.009608128692353,42.424278488545255,7.836293273492274,0.573845184020798,3,0.22097015380859375,0.6799106597900391,-0.7224065065383911,-2.9576170444488543,0.13598060607910156,1,0.07297822255155317,-1.1333373230796695,17.37174415588379,1.5714308614664636,16.895807266235348,1.5000035066310655,17.541723251342773,0.07297822255155317 832,2003-03-12,17.09977912902832,17.37174415588379,17.065784454345707,17.303754806518555,32014375.0,-0.007889666180638022,-1.2499929867871395,1.000018702075948,20.224687935174558,33.56853328875003,0.5034917246010977,1.0267655999274936,2.095632342079334,2.5257523009225977,3.8779247808289425,0.3059597015380824,-0.44334560709515003,-0.8906853675842292,-2.1114609914876254,0.330090256319167,-1.5010731795359291,-0.28029755563252934,-1.756601520622901,32.2579711036748,3.9152730713494606,0.6103878119516986,3,0.35695457458496094,0.8158950805664062,-0.6034203767776489,-2.821632623672487,0.4079475402832067,2,0.05168992713945664,3.3333645034600003,17.235763549804688,-1.1333373230796695,17.37174415588379,1.5714308614664636,16.895807266235348,0.05168992713945664 833,2003-03-13,17.84768295288086,17.84768295288086,17.201766967773438,17.269758224487305,29783320.0,0.04373763065646319,1.2352945059224618,-2.833302163789718,37.38317413974641,32.33848730725456,-0.2612237539263731,0.2911095878700465,1.2889359305720944,1.769299711732991,4.16325331907299,0.7479038238525391,-0.4914208623295231,-0.14108171463012553,-1.3625895793149958,1.0804261500547447,-0.7518356469725624,0.4696722177123114,-2.389823600928217,100.0,73.02130020147413,0.6107539323424352,3,-0.3909492492675781,0.06799125671386719,-1.3768211603164673,-3.569536447525026,-0.3399620056152344,3,-0.0019048176797517025,-1.2499929867871395,17.09977912902832,3.3333645034600003,17.235763549804688,-1.1333373230796695,17.37174415588379,-0.0019048176797517025 834,2003-03-14,17.983665466308594,18.01766014099121,17.677705764770508,17.88167953491211,20547504.0,0.007619056982732131,3.0000448853180126,0.17646922927138373,44.000017953855235,32.5762147260095,-0.42006272275530776,0.1465774587480908,1.0945287823795482,1.6325289634238196,4.468515261237957,0.3399543762207031,-0.4916358450546525,0.0050994873046867895,-1.212817768055988,1.2230167426653615,-0.6038591403756506,0.6140581149850242,-2.413418005679672,97.05890118449236,63.913608454607136,0.6089586276803376,3,-0.5609273910522461,-0.06799125671386719,-1.6034576892852783,-3.7055189609527606,-0.47594451904296875,4,-0.03213609202619261,1.2352945059224618,17.84768295288086,-1.2499929867871395,17.09977912902832,3.3333645034600003,17.235763549804688,-0.03213609202619261 835,2003-03-17,18.187639236450195,18.56159019470215,17.745695114135742,17.949670791625977,24510224.0,0.01134216884337258,-1.5263045994661124,2.3333458013839534,48.54370095510558,33.15068253011061,-0.6497269699297235,-0.09154160539945977,0.833295981097887,1.4267738005917252,4.708679616780932,0.8158950805664062,-0.4754467631608108,0.22777080535888672,-0.9636532889372837,1.4191948996550572,-0.36794124178919674,0.8234828525069702,-2.5072514293185204,76.08698833975703,38.944920518606864,0.5957120471480846,3,-0.5269317626953125,-0.27196502685546875,-1.849926233291626,-3.909492731094362,-0.6119213104248047,0,-0.04485986718558033,3.0000448853180126,17.983665466308594,1.2352945059224618,17.84768295288086,-1.2499929867871395,17.09977912902832,-0.04485986718558033 836,2003-03-18,18.459604263305664,18.663576126098636,18.153642654418945,18.221635818481445,54464567.0,0.01495328906186022,-1.7272467611955713,1.0,59.18368398483768,34.531845166539306,-0.9108941057307902,-0.42266086697951977,0.49290024267598653,1.1600188614428717,4.821613001392746,0.509933471679691,-0.48467314969765596,0.523532676696778,-0.6030884350580337,1.6501537884515898,-0.03977787918062603,1.0868432325741821,-2.67127891660129,87.23413906838081,43.84643707399961,0.563310555877405,3,-0.7479038238525391,-0.5439300537109375,-2.317365884780884,-4.181457757949831,-0.30596160888671875,1,-0.05524868443335618,-1.5263045994661124,18.187639236450195,3.0000448853180126,17.983665466308594,1.2352945059224618,17.84768295288086,-0.05524868443335618 837,2003-03-19,18.7315673828125,18.833555221557614,18.32362174987793,18.391611099243164,37489026.0,0.014732879190018755,-1.1428703106276927,1.4285771536661216,63.46153327424239,37.473539355092896,-1.1431944246765156,-0.7434510718931051,0.16521523762631318,0.890014871696998,4.946214017971558,0.509933471679684,-0.46864661025673016,0.8022950172424324,-0.3020781504211989,1.9066681849060636,0.2501084334106167,1.354481601074248,-2.837463247326882,93.74993425105248,46.5235734136417,0.5521865838318158,3,-0.9348773956298864,-0.8158931732177734,0.12748384475708008,-4.453420877456667,-0.6459159851074219,2,-0.07259527188186299,-1.7272467611955713,18.459604263305664,-1.5263045994661124,18.187639236450195,3.0000448853180126,17.983665466308594,-0.07259527188186299 838,2003-03-20,18.697572708129886,18.9355411529541,18.49359893798828,18.76556396484375,31881210.0,-0.0018148334299993296,1.1666721214133093,-0.19999999999998955,62.1359318494164,42.18274677822655,-1.037057936299579,-0.764729178037161,0.15509552172114738,0.9279621412535164,5.093626880163068,0.4419422149658203,-0.44769939752092114,0.7784990310668967,-0.29129471640487736,1.8482927785386707,0.24360215733100787,1.3133959048027855,-2.699805359638649,81.081113867542,30.95947609258269,0.5348968737358878,3,-0.7988967895507848,-0.7818984985351598,0.12748289108276012,-4.657395601272587,-0.883886337280277,3,-0.06363639053003933,-1.1428703106276927,18.7315673828125,-1.7272467611955713,18.459604263305664,-1.5263045994661124,18.187639236450195,-0.06363639053003933 839,2003-03-21,18.867551803588867,18.901546478271484,18.663576126098636,18.697572708129886,26484216.0,0.009090971224573474,1.0000160302651107,-2.5000140264258643,63.20756814207257,46.69258680940142,-1.0034558328853542,-0.9767545531091137,-0.06341210822357368,0.7705635738944849,5.4329545039934715,0.237970352172848,-0.4272170066020031,0.9433787345886238,-0.1442283460046916,2.030985815181939,0.3995751942919661,1.4871822748852814,-2.768194506352124,94.28587000779068,41.41559155483497,0.5438035402966572,3,-0.9008846282958984,-0.9518775939941406,-0.0934896469116211,-4.861369371414185,-0.6119213104248011,4,-0.07207245913402416,1.1666721214133093,18.697572708129886,-1.1428703106276927,18.7315673828125,-1.7272467611955713,18.459604263305664,-0.07207245913402416 840,2003-03-24,18.663576126098636,18.833555221557614,18.56159019470215,18.833555221557614,24062107.0,-0.01081092447041443,2.1999820462758164,-0.9999999999999791,62.03702356857585,51.130813533669624,-0.6671175281357655,-0.7919636388970765,0.09633593576937116,0.977376378814661,5.769756770160916,0.30596160888671875,-0.3646448902403385,0.7258048057556188,-0.3927698359701637,1.8443794474814013,0.16651748489272933,1.2850921266185082,-2.4646606790912955,65.2173488803244,9.366760433919325,0.5592873208628908,3,-0.662913322448734,-0.7479019165039098,0.11048603057860973,-4.657393693923954,0.0,0,-0.06193106674860105,1.0000160302651107,18.867551803588867,1.1666721214133093,18.697572708129886,-1.1428703106276927,18.7315673828125,-0.06193106674860105 841,2003-03-25,18.697572708129886,18.799560546875,18.425607681274414,18.7315673828125,16969275.0,0.0018215470498019748,3.399937162670138,0.19999326735338407,63.55139941891231,55.944892587418266,-0.5274131949055239,-0.8367303864852715,0.01759488550058208,0.9388440606578996,6.103291232157062,0.37395286560058594,-0.1785596082093477,0.7394040107727093,-0.42030736869160634,1.899115390237025,0.15954832104055328,1.3192597005048654,-2.4010902743473608,61.111145744369736,3.828475749575091,0.5798556897321571,3,-0.6289186477661168,-0.7818984985351598,0.07648944854735973,-4.827372789382938,0.13598251342772727,1,-0.06000002244230895,2.1999820462758164,18.663576126098636,1.0000160302651107,18.867551803588867,1.1666721214133093,18.697572708129886,-0.06000002244230895 842,2003-03-26,18.56159019470215,18.7315673828125,18.391611099243164,18.629581451416016,39484373.0,-0.007272736175461536,1.5000175331551964,2.000056107277323,64.15092442134346,58.919087063151274,-0.1813357239224409,-0.6793521735818828,0.10413837122825242,1.0678256036002338,6.243520883562137,0.33995628356933594,-0.023588554570423526,0.5677261352539062,-0.6212448505024533,1.7566971210102658,-0.026759357624275282,1.1622116281320878,-2.16949211387994,31.250175330322328,-30.690989068511918,0.5944854928781801,3,-0.25496673583984375,-0.6459159851074219,0.28896188735961914,-4.6913902759552,0.2719573974609375,2,-0.021978049078986706,3.399937162670138,18.697572708129886,2.1999820462758164,18.663576126098636,1.0000160302651107,18.867551803588867,-0.021978049078986706 843,2003-03-27,18.5955867767334,18.629581451416016,18.459604263305664,18.5955867767334,21677724.0,0.0018315554688279612,4.000112214554227,-0.0,78.40905903085059,62.742313849484084,-0.10961225421764098,-0.6841675065409447,0.013502788789402587,1.0307543418642346,6.117043751224179,0.16997718811035156,0.16001740861155156,0.5609279632568374,-0.6528320244445851,1.7746879509582598,-0.04595203059387387,1.1678079571075486,-2.1097853618123033,40.000299229857156,-27.362885243328144,0.6068799938507106,3,-0.25496864318847656,-0.6799125671386719,0.28046226501464844,-4.72538685798645,0.16997718811035156,3,-0.027422387104576118,1.5000175331551964,18.56159019470215,3.399937162670138,18.697572708129886,2.1999820462758164,18.663576126098636,-0.027422387104576118 844,2003-03-28,18.52759552001953,18.663576126098636,18.391611099243164,18.56159019470215,16980615.0,-0.003656311442612692,1.2857417663890354,-100.0,72.36840453953869,65.38950313664333,0.048779162576209956,-0.5930322615009196,0.031664794336748514,1.0974156217472917,5.953346138717251,0.2719650268554723,0.37897243806550307,0.4589410781860366,-0.7707508627875228,1.688633019159596,-0.15590489230074311,1.0737870486728163,-1.9499648376815273,30.769595953493035,-37.653963851568065,0.6148459704867798,3,0.016996383666992188,-0.6799125671386719,0.3569521903991699,-4.657395601272583,0.3059597015380824,4,-0.03853220718244443,4.000112214554227,18.5955867767334,1.5000175331551964,18.56159019470215,3.399937162670138,18.697572708129886,-0.03853220718244443 845,2003-03-31,18.187639236450195,18.32362174987793,18.05165672302246,18.221635818481445,32177896.0,-0.018348645575838707,1.2857234458657947,1.000056107277114,67.07311315752206,66.2661063780527,0.4344192737635275,-0.24417535084019448,0.30475873232032313,1.4400225276591598,6.058344242218791,0.4759387969970703,0.4919378239783825,0.10538654327392649,-1.1231968910888313,1.3339699776366842,-0.5089051739074506,0.7196782604553036,-1.5200158720436185,18.181818181818183,-51.31918711450966,0.6142917171813783,3,0.30595970153808594,-0.33995628356933594,0.6969084739685059,-4.317439317703247,0.9858722686767578,0,0.0037383222654652215,1.2857417663890354,18.52759552001953,4.000112214554227,18.5955867767334,1.5000175331551964,18.56159019470215,0.0037383222654652215 846,2003-04-01,18.32362174987793,18.391611099243164,18.153642654418945,18.153642654418945,63636449.0,0.007476644530929999,-1.7999730694135865,-4.999887791741473,71.95120449283222,67.20940318011824,0.3096859152521034,-0.35554773281612384,0.10978705321776516,1.3009945188506542,6.136768765463728,0.23796844482421875,0.5737527937966149,0.21417255401611257,-1.0102847764055234,1.4386298844377485,-0.3980561111947054,0.8264012192269306,-1.567805557044153,40.000112211721074,-32.79862869731005,0.6122286652108173,4,0.16997718811035156,-0.4759387969970703,0.5609259605407715,-4.4534218311309814,1.019866943359375,1,0.018552793812335322,1.2857234458657947,18.187639236450195,1.2857417663890354,18.52759552001953,4.000112214554227,18.5955867767334,0.018552793812335322 847,2003-04-02,18.799560546875,18.867551803588867,18.28962516784668,18.32362174987793,37108286.0,0.025974057066542544,-1.124996055081581,2.799984290491259,68.91890457488594,67.96306681628151,-0.17387900381543275,-0.7861124254468592,-0.4109631831427407,0.8220327873915814,6.168403342797873,0.5779266357421875,0.6390097381624784,0.6357183456420898,-0.6107953150187662,1.8822320063029458,0.012461515311663618,1.258975175972516,-1.9573153821825677,91.66666666666666,21.387152621724425,0.6232568303304273,4,-0.32295894622802734,-0.9518775939941406,0.05949068069458008,-4.929360628128052,0.06799125671386719,2,0.0018082696453383118,-1.7999730694135865,18.32362174987793,1.2857234458657947,18.187639236450195,1.2857417663890354,18.52759552001953,0.0018082696453383118 848,2003-04-03,19.139514923095703,19.27549743652344,18.76556396484375,18.867551803588867,66312708.0,0.01808310228172938,-1.142853135306933,0.5714245638783468,71.24996493393559,68.85666645982185,-0.49679448790199743,-1.0542802298512157,-0.7981823251586029,0.47611630133699023,6.278107076993105,0.509933471679691,0.6523060212866802,0.8957831382751458,-0.3871239893127836,2.178690265863075,0.2543295744811793,1.5372367020691122,-2.212569365981789,88.8888715722866,21.08810602404253,0.6414535637939656,4,-0.4759378433227539,-1.1218538284301758,-0.35695362091064453,-5.269315004348755,-0.13598251342773438,3,-0.01598615911437784,-1.124996055081581,18.799560546875,-1.7999730694135865,18.32362174987793,1.2857234458657947,18.187639236450195,-0.01598615911437784 849,2003-04-04,18.05165672302246,18.357616424560547,17.983665466308594,18.357616424560547,70119717.0,-0.05683833704481822,1.444445829774766,-1.125004383288799,48.11320654849177,67.30957567981251,0.5175878377726129,0.13134536860607682,0.23975502706482388,1.5586825777696234,5.66260051222251,1.1558494567871094,0.5973485189763537,-0.2498675346374526,-1.3710495930776894,0.8713145238027842,-0.8104585638575728,0.31072349458266757,-1.0417047813354934,5.2631656656213135,-58.94938274079594,0.5605910292201188,4,0.5779247283935547,-0.033995628356933594,0.4929361343383789,-4.181456804275513,0.8838844299316406,4,0.03954801782325035,-1.142853135306933,19.139514923095703,-1.124996055081581,18.799560546875,-1.7999730694135865,18.32362174987793,0.03954801782325035 850,2003-04-07,18.5955867767334,18.663576126098636,18.153642654418945,18.28962516784668,41094877.0,0.030131863355080668,1.3077029313261537,-1.0000062339864473,51.75438682834306,65.99879650308259,-0.04134902209282387,-0.3332840208220169,-0.33346128061521085,1.0103985494757062,5.06378934060684,0.6119194030761754,0.5612067951753765,0.23287038803100657,-0.8051516103398768,1.27089238640189,-0.28614061115443334,0.7518813872164465,-1.5042885781648394,47.368490990591816,-13.356465261426017,0.5190109991854412,4,0.03399467468261719,-0.5779256820678711,-0.07649087905883789,-4.72538685798645,0.5099334716796875,0,0.01279703876416316,1.444445829774766,18.05165672302246,-1.142853135306933,19.139514923095703,-1.124996055081581,18.799560546875,0.01279703876416316 851,2003-04-08,18.49359893798828,18.5955867767334,18.459604263305664,18.49359893798828,29151650.0,-0.0054845184489000776,-3.000112214554228,0.0,46.789004520368415,64.06969429186314,0.03203075105984965,-0.1393765534044249,-0.2537810969623919,1.1068523588945993,4.462934843538794,0.13598251342773438,0.50021785028121,0.06799077987670898,-0.8247962196104943,0.9607777793639123,-0.37840271986689444,0.5143842796203124,-1.322581407675763,39.47366866875724,-16.36854684224582,0.4463934997436023,4,0.13598251342773438,-0.4759378433227539,-0.11048507690429688,-4.623399019241333,0.13598251342773438,1,0.036764751383357996,1.3077029313261537,18.5955867767334,1.444445829774766,18.05165672302246,-1.142853135306933,19.139514923095703,0.036764751383357996 852,2003-04-09,17.983665466308594,18.425607681274414,17.779691696166992,18.357616424560547,67564488.0,-0.027573511969712805,1.5333343307699212,-100.0,41.46342798469724,59.96462417562388,0.5044083858061406,0.4639580686689264,0.24499448676296254,1.6060591274126352,3.9683009376612803,0.7139072418212891,0.44189200532078843,-0.4861370086669936,-1.1642930148251978,0.19201899749121054,-0.8252150117460957,-0.14705900558789153,-0.7345229908869939,13.636381024516917,-37.40168508416883,0.3390780030791025,4,0.5439291000366211,0.033995628356933594,0.35695362091064453,-4.1134655475616455,0.2719650268554723,2,0.0756143528957578,-3.000112214554228,18.49359893798828,1.3077029313261537,18.5955867767334,1.444445829774766,18.05165672302246,0.0756143528957578 853,2003-04-10,17.81368637084961,18.01766014099121,17.779691696166992,17.949670791625977,37241406.0,-0.009451860399507073,-1.3333239823828091,0.3636423915371982,37.398365454221185,56.07906427725527,0.6166592853488844,0.6653736911071491,0.4081861611569373,1.7577004409064259,3.8930990823033897,0.23796844482421875,0.3653400125488915,-0.6544162750244134,-1.3392753546839806,0.03044280463515392,-0.996845814854197,-0.3119867351946297,-0.48798144922110964,3.846054250016169,-39.997985233084236,0.342429539829784,4,0.7139081954956055,0.20397472381591797,0.33995723724365234,-3.943486452102661,0.1359844207763672,3,0.05916043489256717,1.5333343307699212,17.983665466308594,-3.000112214554228,18.49359893798828,1.3077029313261537,18.5955867767334,0.05916043489256717 854,2003-04-11,17.40574073791504,17.745695114135742,17.065784454345707,17.745695114135742,130445986.0,-0.022900685711079616,3.0000112212035654,2.499950908198331,35.65893799228435,52.58860037000663,0.9484771454805596,1.0833464324359525,0.8011762528013904,2.1382362105455073,4.242961691476807,0.7479019165039027,0.28066595617372414,-1.0334656715393074,-1.8419906961385522,-0.22494064694006255,-1.4377281838389315,-0.6292031592396832,3.6715240478515625,21.276633842781767,-19.043271594035428,0.4042625122996233,4,0.7649002075195348,0.6119203567504883,0.7309050559997559,-3.535540819168091,0.3739509582519531,4,0.09179682127934097,-1.3333239823828091,17.81368637084961,1.5333343307699212,17.983665466308594,-3.000112214554228,18.49359893798828,0.09179682127934097 855,2003-04-14,17.37174415588379,17.541723251342773,17.303754806518555,17.40574073791504,81860549.0,-0.001953182145083554,-1.80003590825441,0.10000336636107589,34.883721941693494,48.46999119765788,0.9549959936122363,1.1099941171434438,0.8217057347058194,2.1443469704694493,4.815253985549401,0.23796844482421875,0.14248096370673835,-1.026667499542235,-1.9611575974093256,-0.09217740167514421,-1.4939125484757803,-0.5594224506086896,3.6252910232543947,19.999950128232598,-16.95924745289797,0.4672450489335459,4,0.7988967895507848,0.6969099044799805,0.4504423141479492,-3.501544237136841,0.4079475402832031,0,0.09001957333919508,3.0000112212035654,17.40574073791504,-1.3333239823828091,17.81368637084961,1.5333343307699212,17.983665466308594,0.09001957333919508 856,2003-04-15,17.439735412597653,17.60971450805664,17.40574073791504,17.57571792602539,60618366.0,0.003913899266748899,-1.0000187020759304,3.9998877917415765,37.00787645074198,44.924321406086335,0.8363961485098379,1.0136496120078604,0.7495273668547178,2.045868073618614,5.292510130399944,0.23797035217285156,0.03597374018247024,-0.9076828002929709,-1.9348249530108994,0.11945935242495764,-1.4212538766519351,-0.3941117239340066,3.4786747520446824,27.499968440497263,-9.760799669321258,0.5135710763589634,4,0.7309055328369212,0.696909904479984,0.3824510574340856,-3.5695354938507045,0.4419441223144567,1,0.09551663465101345,-1.80003590825441,17.37174415588379,3.0000112212035654,17.40574073791504,-1.3333239823828091,17.81368637084961,0.09551663465101345 857,2003-04-16,17.37174415588379,17.677705764770508,17.37174415588379,17.541723251342773,68719506.0,-0.0038986403810203907,-2.599991023137862,1.2500070132128605,35.93748767207589,41.000712821435265,0.760530190882271,1.0272084065992715,0.798207820670342,2.0750674527109396,5.605251743363704,0.30596160888671875,-0.04041976222031707,-0.9076828956604004,-2.005361122821082,0.18999533150028114,-1.456522009240743,-0.35884378208005785,3.4696134945526147,32.14282136108675,-4.57431227586892,0.5488391135803414,4,0.49293613433838246,0.7988967895507848,0.31445980072021484,-3.501544237136841,0.5779266357421875,2,0.07240708153684139,-1.0000187020759304,17.439735412597653,-1.80003590825441,17.37174415588379,3.0000112212035654,17.40574073791504,0.07240708153684139 858,2003-04-17,17.507726669311527,17.60971450805664,17.167770385742188,17.40574073791504,18502695.0,0.007827798533498465,1.8888861182455179,-0.5999910231378831,38.46152850193762,39.92830414959591,0.41207001020318046,0.8406138196236128,0.6506721764158314,1.899604344032415,5.924601312239377,0.4419441223144531,-0.14631107623969797,-0.7122080802917452,-1.8429416185737253,0.4185254579902349,-1.2775748494327352,-0.14684131115075516,3.2581195172030633,65.00004207939575,26.393324860186326,0.5653667691409893,4,0.35695362091064453,0.6629142761230469,0.17847728729247692,-3.6375267505645787,0.4079475402831996,3,0.04271850012163503,-2.599991023137862,17.37174415588379,-1.0000187020759304,17.439735412597653,-1.80003590825441,17.37174415588379,0.04271850012163503 859,2003-04-18,17.507720947265625,5.835908889770508,5.835908889770508,5.835908889770508,0.0,-3.2682974837605627e-07,-1.0,114.44531512997544,41.6666004307981,38.80743899431313,0.36521006515884125,0.7731613541881117,0.6377905214846784,1.857557339282991,7.853046867265302,11.67181777954102,-0.28021957029544,-0.6442222595214844,-1.7745259674798852,0.4860814484369165,-1.209374113500683,-0.07907040554228573,3.184124004605586,98.564535270287,55.004136434195864,0.5651518539792003,4,-5.291973114013672,-4.952017784118651,0.1784830093383789,-3.6375210285186768,0.3399620056152344,4,0.025243139623457145,1.8888861182455179,17.507726669311527,-2.599991023137862,17.37174415588379,-1.0000187020759304,17.439735412597653,0.025243139623457145 860,2003-04-21,17.507720947265625,5.835908889770508,5.835908889770508,5.835908889770508,0.0,0.0,-1.0,1.0,39.655104866828836,38.01478347725319,0.21754536756945342,0.7189906763274116,0.6366928361989324,1.8145348868731226,9.999654122690302,11.671812057495117,-0.4663904592580046,-0.5864295005798326,-1.7247560432115563,0.5518970420518912,-1.1555927718956944,-0.0172662292639707,2.5898865621215563,98.564535270287,52.30022357194116,0.5691632713158612,4,-5.376962661743164,-4.952017784118651,0.1614851951599121,-3.5468649864196777,0.2039794921875,0,0.01553433195106102,-1.0,17.507720947265625,1.8888861182455179,17.507726669311527,-2.599991023137862,17.37174415588379,0.01553433195106102 861,2003-04-22,17.57571792602539,17.779691696166992,17.439735412597653,17.507726669311527,62436425.0,0.0038838281101565286,-2.333333333333252,0.005825252872385199,32.69234504069813,37.040218705697725,0.006319070421582751,0.5930434695109703,0.554118434327286,1.7105306394567847,10.41611289889413,0.3399562835693395,-0.49957367455210644,-0.46233978271484233,-1.5859351122616339,0.6612555468319492,-1.0241374474882363,0.09945788205855166,1.9514216385771235,98.29221802298377,55.38453850745692,0.5617976647733957,4,-5.648933410644531,-5.020014762878416,0.21247291564941406,-3.6148619651794434,0.6459178924560547,1,0.011605430344302725,-1.0,17.507720947265625,-1.0,17.507720947265625,1.8888861182455179,17.507726669311527,0.011605430344302725 862,2003-04-23,18.153642654418945,18.187639236450195,17.677705764770508,17.779691696166992,65633737.0,0.03288199838128869,1.3076830120929108,5.499985973574502,36.93697928592261,36.988953575886775,-0.6090018206133152,-0.017929974439596208,-0.02429712827905206,1.1001365220869843,10.9383683387514,0.6119213104248047,-0.5822061956636801,0.1359823226928718,-0.9621182635138581,1.2340829088996017,-0.4130679704104949,0.6850326157962385,0.8258476831902897,99.72476259538496,60.04607370852139,0.5490502931033652,4,-6.141868591308594,-5.597939491271971,-0.33995532989501953,-4.192786693572998,0.06798553466796875,2,-0.014981187229695436,-2.333333333333252,17.57571792602539,-1.0,17.507720947265625,-1.0,17.507720947265625,-0.014981187229695436 863,2003-04-24,18.085651397705078,18.391611099243164,18.085651397705078,18.085651397705078,63766260.0,-0.003745323074171969,0.0,0.0,50.61726428248352,38.65098983035335,-0.5569439110750558,0.01043438811309727,0.05117063552900447,1.136019014841679,11.511159997720236,0.30595970153808594,-0.6433617863027905,0.09348783493042134,-0.9712869490107785,1.1582626188716212,-0.43889955704018035,0.625875226901023,0.3680956819906065,97.56318128262667,51.31984315849975,0.5323873919705999,4,-5.971891403198242,-5.529948234558104,-0.22946929931640625,0.8328933715820312,0.1359844207763672,3,-0.007518701045866494,1.3076830120929108,18.153642654418945,-2.333333333333252,17.57571792602539,-1.0,17.507720947265625,-0.007518701045866494 864,2003-04-25,17.81368637084961,18.255630493164066,17.81368637084961,18.187639236450195,42258057.0,-0.01503761301569595,-1.3636354362717535,-100.0,34.246622719946885,38.580201027937065,-0.247001105743621,0.23839548664293986,0.31774255676772256,1.376139092876528,12.167820941698293,0.4419441223144567,-0.6481588478852771,-0.14278173446655273,-1.1794742261505,0.8939107572173945,-0.6611279803085246,0.37556451137541913,-11.977777481079102,95.39711344891934,47.259728570998035,0.5183462458419735,4,-5.699926376342773,-5.257983207702635,0.09348869323730469,1.0368671417236328,0.40794944763183594,4,0.005725251731837577,0.0,18.085651397705078,1.3076830120929108,18.153642654418945,-2.333333333333252,17.57571792602539,0.005725251731837577 865,2003-04-28,18.255630493164066,18.357616424560547,17.84768295288086,17.915674209594727,41764405.0,0.024809245717812622,-1.1428531353069182,-0.9090885906793458,45.783165106979055,39.55523310085229,-0.6150608706351655,-0.20890436501883514,-0.13662583749184165,0.9067678620583841,12.610833284165961,0.5439300537109375,-0.6089216348518818,0.2957628250122113,-0.7445610803045781,1.3360867303290007,-0.22439912764618342,0.815924777670606,-12.171327171325686,85.71445746678278,34.974171222564635,0.5201619526583942,4,-6.14187049865723,-5.699927330017092,-0.3144598007202184,0.5439291000366175,-0.13598251342773793,0,-0.022346395564697974,-1.3636354362717535,17.81368637084961,0.0,18.085651397705078,1.3076830120929108,18.153642654418945,-0.022346395564697974 866,2003-04-29,18.663576126098636,18.799560546875,18.221635818481445,18.52759552001953,55360140.0,0.022346291084678116,1.8333154107619587,0.3999943894296918,62.499921101631664,42.506614593025155,-0.9288239122054662,-0.6219640374128552,-0.5645669415351797,0.46860355509427976,13.224593763333742,0.5779247283935547,-0.5119688792083466,0.6867107391357443,-0.3891400425144482,1.7625615207859369,0.14878534831064627,1.2246361299608424,-12.088340280151371,87.87860755727493,31.10466038118993,0.5379253908250967,4,-6.3458414077758825,-6.107872962951662,-0.7054076194763219,0.13598346710204723,-0.44194030761719105,1,-0.05100178444978909,-1.1428531353069182,18.255630493164066,-1.3636354362717535,17.81368637084961,0.0,18.085651397705078,-0.05100178444978909 867,2003-04-30,18.833555221557614,18.96953773498535,18.663576126098636,18.663576126098636,34328601.0,0.00910753085638727,-2.599991023137971,1.2500245465893418,68.74993425135963,45.87199300962761,-0.9718377871363195,-0.8319186570773915,-0.7507867641810222,0.2712586423670764,13.775337276901553,0.3059616088867152,-0.3954157590656564,0.8549901008605936,-0.22642643220606828,1.9364066339272554,0.3142818343272644,1.3956983673939227,-11.524859893554684,88.23529411764676,23.743253131727812,0.5407082665333308,4,-6.430831909179684,-6.277852058410639,-0.8413910865783656,-0.03399562835693004,-0.6459159851074183,2,-0.03249091294116058,1.8333154107619587,18.663576126098636,-1.1428531353069182,18.255630493164066,-1.3636354362717535,17.81368637084961,-0.03249091294116058 868,2003-05-01,18.833547592163086,6.2778520584106445,6.2778520584106445,6.2778520584106445,0.0,-4.0509582166503577e-07,-1.0,73.86611571175604,80.88189186870063,50.22924761383899,-0.8537673979699925,-0.902268400864422,-0.7684507168805865,0.24362258694698724,14.623145241023789,12.555703163146969,-0.2870851182287808,0.8702808380126967,-0.14884705984351498,1.8894087358689085,0.3607168890845891,1.3798447869408044,0.13599014282226562,98.92851000026525,27.77328939480728,0.5095639489281064,5,-6.430824279785156,-6.2778444290161115,-0.7223987579345703,-0.033987998962402344,-0.5099258422851562,3,-0.032490926103099116,-2.599991023137971,18.833555221557614,1.8333154107619587,18.663576126098636,-1.1428531353069182,18.255630493164066,-0.032490926103099116 869,2003-05-02,18.76556396484375,18.867551803588867,18.52759552001953,18.867551803588867,28993203.0,-0.0036097090570246237,5.666604327579436,-0.00812283465069312,79.7099917305443,54.679790598696265,-0.657766101296879,-0.8201055741036356,-0.7149092035470943,0.28545781684286453,15.405190242715417,0.33995628356933594,-0.15887220060567842,0.7666018486022956,-0.31373316698945786,1.8469368641940491,0.22643434080642066,1.3067693563981706,-12.487711906433105,98.3928551703886,19.908980278762698,0.5401675077958765,5,-6.141869068145752,-6.209860801696776,-0.6374177932739258,0.033995628356933594,-0.4419422149658203,4,-0.02898544095883948,-1.0,18.833547592163086,-2.599991023137971,18.833555221557614,1.8333154107619587,18.663576126098636,-0.02898544095883948 870,2003-05-05,18.833555221557614,18.96953773498535,18.7315673828125,18.76556396484375,24998582.0,0.0036231928249661483,-2.4999649344273793,-0.6666604327579088,79.7099917305443,59.90397356423473,-0.578774012925269,-0.9163357447831366,-0.7847948120323238,0.1947049443746387,16.17614398312594,0.23797035217285156,-0.041263550470571175,0.8226946830749462,-0.2900630112651612,1.9354523774150536,0.26631583590489427,1.3790735302449981,-12.555703163146969,98.92857011359237,13.417431220211029,0.5563788471700537,5,-6.209860324859616,-6.277852058410639,-0.6374177932739222,-0.03399562835693004,-0.6799125671386683,0,-0.03249091294116058,5.666604327579436,18.76556396484375,-1.0,18.833547592163086,-2.599991023137971,18.833555221557614,-0.03249091294116058 871,2003-05-06,19.173511505126953,19.24150276184082,18.76556396484375,18.799560546875,31094358.0,0.018050563452842505,-1.1538415060464555,5.499985973574502,84.4154282778897,65.17935678556441,-0.7467802434073008,-1.2677406921004533,-1.1194463686765417,-0.1630103266399736,17.007479040704727,0.4759387969970703,0.07436126404905608,1.128655338287352,-0.08331981022642765,2.340630486801132,0.5226677640304622,1.734642912544242,-12.387992019653321,99.47552384533257,6.915663196403884,0.6059875742568894,5,-6.413834095001221,-6.617808341979979,-1.0028705596923828,-0.37395191192626953,-0.6459159851074219,1,-0.05496455488129148,-2.4999649344273793,18.833555221557614,5.666604327579436,18.76556396484375,-1.0,18.833547592163086,-0.05496455488129148 872,2003-05-07,19.343488693237305,19.445476531982425,19.105520248413086,19.173511505126953,62463208.0,0.008865209070592073,-1.2222291488738535,0.4545440634914158,84.61522415586394,68.95690788260669,-0.8160440948855552,-1.4025282622475963,-1.267787009851034,-0.3504811839134092,17.50096214769328,0.3399562835693395,0.21502258290837517,1.2306413650512695,-0.11236735767645101,2.57365008777899,0.559137003687411,1.902145726415128,-11.81061021118164,99.22546516306099,3.0481320735609074,0.6715043613638595,5,-6.48182439804077,-6.702795982360838,-1.1728477478027344,-0.5439291000366211,-0.33995628356933594,2,-0.05799640863894795,-1.1538415060464555,19.173511505126953,-2.4999649344273793,18.833555221557614,5.666604327579436,18.76556396484375,-0.05799640863894795 873,2003-05-08,18.867551803588867,19.343488693237305,18.867551803588867,19.343488693237305,35632315.0,-0.024604501142279966,1.0,-2.8000044884814344,71.73920865393357,73.12275076416076,-0.24309470258328503,-0.8891789188703534,-0.7731060060100745,0.10175997761410827,18.000963015271857,0.4759368896484375,0.37791698055023204,0.7020112037658706,-0.6738708282462404,2.0778932357779816,0.014070187759816832,1.3899522197719243,-10.381665477539062,37.03707551835475,-56.407743377877175,0.6879410160060552,5,-6.005887508392332,-6.226859092712401,-0.7054095268249512,-0.11898517608642578,-0.03399658203125355,3,-0.036036077929800236,-1.2222291488738535,19.343488693237305,-1.1538415060464555,19.173511505126953,-2.4999649344273793,18.833555221557614,-0.036036077929800236 874,2003-05-09,19.00353240966797,19.07152366638184,18.799560546875,18.901546478271484,22249475.0,0.0072071144944854115,1.2857074156006156,-0.21428456926677567,72.91672511010749,76.13759076450835,-0.2151740696731892,-0.9479197985127072,-0.8905678251130347,-0.05628057319943025,17.741696772291366,0.2719631195068395,0.49712890074546934,0.7581022262573249,-0.6175722701614568,2.1337767226761066,0.07026497804793408,1.4459394744667158,-9.640878867143554,38.095187205779226,-52.44233789871011,0.6878372482093906,5,-6.141868114471434,-6.362839698791502,-0.6629133224487305,-0.4079456329345703,0.03399658203125,4,-0.03577811983229695,1.0,18.867551803588867,-1.2222291488738535,19.343488693237305,-1.1538415060464555,19.173511505126953,-0.03577811983229695 875,2003-05-12,18.9355411529541,19.105520248413086,18.76556396484375,18.96953773498535,18665554.0,-0.003577822020040755,1.2222152956137944,-0.33334580138395364,70.83334063877629,77.06352626863554,-0.04536565803919146,-0.7976624193266844,-0.8066579252649895,-0.00825450247992876,17.465266214087933,0.33995628356933594,0.564616599877585,0.6119211196899421,-0.7320662191952216,1.9559084585751059,-0.06007254975263976,1.283914789132524,-8.766261771273046,24.999859735742007,-61.88997616390321,0.6719936694425821,5,-6.073876857757567,-6.294848442077635,-0.6119198799133301,-0.3399543762207031,0.20397377014160156,0,-0.03231591841676562,1.2857074156006156,19.00353240966797,1.0,18.867551803588867,-1.2222291488738535,19.343488693237305,-0.03231591841676562 876,2003-05-13,19.105520248413086,19.173511505126953,18.76556396484375,19.00353240966797,45172450.0,0.008976722349044897,2.428557688454294,-2.9999438958707363,66.66668893086435,76.83205456635828,-0.16322742179375282,-0.8816489934175422,-0.9540312041735568,-0.19741305429693767,17.28253678404044,0.4079475402832031,0.7173882327308831,0.6986109733581536,-0.6209829284069741,2.0182048751232813,0.03881402247558796,1.3584079242407192,-8.19414509470792,49.99999999999974,-33.809489352662375,0.6597969508825643,5,-6.243855953216551,-6.464827537536619,-0.7818989753723145,-0.5609273910522461,-0.10198783874511719,1,-0.0498221237431733,1.2222152956137944,18.9355411529541,1.2857074156006156,19.00353240966797,1.0,18.867551803588867,-0.0498221237431733 877,2003-05-14,18.629581451416016,19.105520248413086,18.52759552001953,19.105520248413086,63668659.0,-0.02491106187158665,1.428567421021204,-4.666623029305605,58.3333430739182,74.32666025582691,0.3137266419471736,-0.3232159594700583,-0.458359061293212,0.25638401182681747,17.1714837379577,0.5779247283935547,0.8021842759150459,0.15978031158447337,-1.0688446496122843,1.388405272781231,-0.4545321690139055,0.7740927921828522,-7.035478187448669,12.499912334633898,-66.69596967720713,0.6143124805983794,5,0.35695457458496094,-5.988888740539549,-0.30596017837524414,-0.3569526672363281,0.4079475402832031,2,-0.005474408089223726,2.428557688454294,19.105520248413086,1.2222152956137944,18.9355411529541,1.2857074156006156,19.00353240966797,-0.005474408089223726 878,2003-05-15,18.255630493164066,18.663576126098636,18.153642654418945,18.629581451416016,65659064.0,-0.020072966170881168,1.3077029313261537,0.785712281939166,56.565680036089134,71.75507006755412,0.6672472002860488,0.11556399153355912,-0.06313352994135002,0.6057939454011283,16.775614484954712,0.509933471679691,0.7940462737450886,-0.25156583786010245,-1.3997938021269292,0.8966621264067243,-0.8256798199935176,0.3225481442733127,-6.033417367755513,10.00009350950559,-64.37269144228027,0.5741139821334141,5,0.5439291000366175,-5.614937782287599,0.01699733734130504,-0.06799125671387074,0.7818908691406214,3,0.04096828738859282,1.428567421021204,18.629581451416016,2.428557688454294,19.105520248413086,1.2222152956137944,18.9355411529541,0.04096828738859282 879,2003-05-16,17.949670791625977,18.357616424560547,17.88167953491211,18.357616424560547,52612401.0,-0.01675974443351369,1.333334891832374,1.0909067724857033,45.26316286810578,67.92764463839427,0.9446404733490716,0.4809918084513498,0.281807090408698,0.8927837217479855,11.76807771394656,0.4759368896484375,0.7427145344185071,-0.5796230316162116,-1.6619838165124854,0.5027377532800621,-1.1208034240643485,-0.03844263916807478,-5.1495965936915145,5.263165665621327,-64.879390622948,0.5411803924481363,5,0.7139072418212891,-5.30897808074951,0.32295703887939453,0.06799030303955078,0.8158931732177734,4,0.04924237553949973,1.3077029313261537,18.255630493164066,1.428567421021204,18.629581451416016,2.428557688454294,19.105520248413086,0.04924237553949973 880,2003-05-19,17.779691696166992,17.949670791625977,17.677705764770508,17.949670791625977,26769429.0,-0.009469761169006219,2.1999820462757245,0.4166709525390287,35.2272857683876,62.462295470671805,1.0609816615262844,0.7087278228731471,0.4742524189455679,1.0382693794096092,6.467143797831973,0.27196502685546875,0.6571657394428279,-0.7632006645202623,-1.7972771077708813,0.27087577873035684,-1.2802388861455718,-0.2461624428949527,-4.447985311508694,6.81812675569633,-58.557747773329325,0.5170382216253088,5,0.7818994522094727,-5.138998985290526,0.31445932388305664,0.23796939849853516,0.6799125671386719,0,0.07074573153613217,1.333334891832374,17.949670791625977,1.3077029313261537,18.255630493164066,1.428567421021204,18.629581451416016,0.07074573153613217 881,2003-05-20,17.779691696166992,18.05165672302246,17.60971450805664,17.779691696166992,24486442.0,0.0,-1.6000089769628691,-0.0,31.325286545153716,56.54119129170401,0.9414831392397858,0.7639612306373031,0.5015655891313671,1.0135272793941184,6.624958003164413,0.4419422149658203,0.5731059535700638,-0.7733993530273438,-1.7706809774152177,0.22388227136053018,-1.2720401652212807,-0.2747585408334068,-3.9588836997227634,11.36358709720198,-49.00898019180625,0.4986408121939367,5,0.6969099044799805,-5.138998985290526,0.33995580673217773,0.23796939849853516,0.8498897552490234,1,0.07648182264160774,2.1999820462757245,17.779691696166992,1.333334891832374,17.949670791625977,1.3077029313261537,18.255630493164066,0.07648182264160774 882,2003-05-21,17.88167953491211,17.949670791625977,17.473731994628903,17.779691696166992,20424444.0,0.0057361983822872276,2.999983969863373,100.0,33.72102960892214,52.316949175591624,0.6820568138518759,0.6751702474822849,0.4330230215980784,0.8871392082543395,6.65031793685489,0.47593879699707387,0.48046199298563863,-0.6578133583068855,-1.68499619311865,0.36936947650487895,-1.1714047757127695,-0.1442219409010015,-3.6108980556248245,34.285796726945804,-20.3335521558824,0.5135914174058825,5,0.4419422149658203,-5.240986824035643,0.27196359634399414,0.13598155975341797,0.7139072418212891,2,0.06273755619910082,-1.6000089769628691,17.779691696166992,2.1999820462757245,17.779691696166992,1.333334891832374,17.949670791625977,0.06273755619910082 883,2003-05-22,17.949670791625977,18.01766014099121,17.745695114135742,17.88167953491211,20817451.0,0.0038022858300934548,1.666716539335509,0.6666604327579435,36.04652604123514,48.22026039016137,0.525425863786456,0.628703272539191,0.3758458050172564,0.7862103569460501,6.621533190222806,0.27196502685546875,0.3299621583760697,-0.5830230712890625,-1.6245543537707263,0.4585082111926013,-1.1037887125298944,-0.06225743004823059,-3.26491370812308,53.84627004164797,4.567180403948058,0.5207656412408314,5,0.3739509582519531,-5.30897808074951,0.06798982620239613,0.06799030303955078,0.6119194030761719,3,0.06060602518575209,2.999983969863373,17.88167953491211,-1.6000089769628691,17.779691696166992,2.1999820462757245,17.779691696166992,0.06060602518575209 884,2003-05-23,17.915674209594727,18.05165672302246,17.88167953491211,17.88167953491211,16068805.0,-0.0018939947381715339,-9.000224429108455,0.4999859735742138,34.117647835373916,44.140738967561106,0.43458274293952925,0.706979495124429,0.4161005524707697,0.786737266951139,6.693434080977245,0.16997718811035156,0.1511068113945555,-0.6221190452575698,-1.6497337192853934,0.4054956287702538,-1.1359263822714816,-0.10831170824365799,-2.8500595702134675,76.47054940775396,32.089100220464466,0.513807337013911,5,0.4079475402832031,-5.27498149871826,0.10198640823364613,0.10198688507080078,0.6799125671386719,4,0.06261819340905173,1.666716539335509,17.949670791625977,2.999983969863373,17.88167953491211,-1.6000089769628691,17.779691696166992,0.06261819340905173 885,2003-05-26,17.84768295288086,18.01766014099121,17.81368637084961,17.983665466308594,8415695.0,-0.0037950710600360704,1.0000187020759304,-4.000112214554227,24.675315212385826,39.47503077661905,0.3710535203225689,0.7829853831265225,0.4831132497695805,0.8205236950770711,6.724606882052139,0.20397377014160156,0.023899582177175915,-0.669712924957274,-1.7363630631138314,0.39693721319928343,-1.203037994035551,-0.13638785587899704,-2.431679362091508,64.70582411163095,26.16594243872956,0.5333250690782785,5,0.4419431686401367,-5.206990242004393,-5.4619574546813965,-5.291979789733885,0.6459159851074219,0,0.05142858119937266,-9.000224429108455,17.915674209594727,1.666716539335509,17.949670791625977,2.999983969863373,17.88167953491211,0.05142858119937266 886,2003-05-27,17.711700439453125,17.779691696166992,17.60971450805664,17.643709182739258,28347281.0,-0.00761905698273202,-1.5000210399337943,-0.5,18.42106623061676,35.04033334958555,0.32243833715394743,0.8896101359931947,0.607749312242774,0.9146496350129283,6.571667464142202,0.23796844482421875,-0.136184593838653,-0.7581016540527337,-1.8807629719793368,0.3645596638738695,-1.3194323130160335,-0.19677099508943385,-1.973339013368328,41.17637351938491,9.886798478991182,0.5613306589633008,5,0.35695362091064453,-4.85003614425659,-5.368469715118408,-5.155997276306151,1.2578372955322266,1,0.042226539818083664,1.0000187020759304,17.84768295288086,-9.000224429108455,17.915674209594727,1.666716539335509,17.949670791625977,0.042226539818083664 887,2003-05-28,18.221635818481445,18.221635818481445,17.81368637084961,17.81368637084961,33026609.0,0.028790876447550406,1.0,6.000028052851572,37.66236037335782,32.939964498170966,-0.28099975118784926,0.3493943842803482,0.08339151108911835,0.37082612818285554,6.4143404121686665,0.5099353790283203,-0.28214268890907945,-0.21757030487060547,-1.3318128334404662,0.8966722236992553,-0.7746915691555358,0.3395509594143249,-2.1867051839248397,100.0,66.56905588430556,0.55712126428493,5,-0.30596160888671875,-5.35997152328491,-5.980391979217529,-5.665932655334471,1.1558494567871094,2,0.022387980804709606,-1.5000210399337943,17.711700439453125,1.0000187020759304,17.84768295288086,-9.000224429108455,17.915674209594727,0.022387980804709606 888,2003-05-29,18.221628189086914,6.073877811431885,6.073877811431885,6.073877811431885,0.0,-4.1869975930808323e-07,-1.0,29.777587512799055,34.24654586314416,31.715895942064122,-0.3199709376027329,0.31748566432629843,0.06977518824292872,0.3431153054911462,5.0718228122674205,12.14775800704956,-0.42724405556751677,-0.18698196411132884,-1.2891721907832157,0.915208262560558,-0.7380770774472722,0.3641131492246146,1.2238483428955114,99.99993719504022,64.38471992393805,0.5510951133359432,5,-6.073871374130249,-5.461951017379759,-5.937889575958252,-5.66592502593994,1.2238483428955114,3,0.020522786644853852,1.0,18.221635818481445,-1.5000210399337943,17.711700439453125,1.0000187020759304,17.84768295288086,0.020522786644853852 889,2003-05-30,18.221635818481445,18.32362174987793,18.119647979736328,18.187639236450195,39991263.0,4.186999345012765e-07,-1.3999865347067932,0.0027985907657260087,35.211437891452874,31.71413506684915,-0.3099364397347628,0.2894807659556733,0.050383026211967774,0.3123937836778836,5.0388049468809175,0.20397377014160156,-0.5214881863874119,-0.15977792739868235,-1.251677396617989,0.9321215418206243,-0.7057276620083357,0.386171807210971,0.9564087390899694,99.16744438162172,59.639647327150634,0.5459497346096539,5,-6.022886037826538,-5.46195864677429,-5.886904239654541,-5.665932655334471,1.8017654418945312,4,0.01865663322476796,-1.0,18.221628189086914,1.0,18.221635818481445,-1.5000210399337943,17.711700439453125,0.01865663322476796 890,2003-06-02,18.221635818481445,18.459604263305664,18.01766014099121,18.28962516784668,28307173.0,0.0,1.1666713421419288,-1.9998877917414721,30.303223503009278,31.60057250661088,-0.26893543490758276,0.2543261979226976,0.03717457830176585,0.2851677857617858,4.99440502021334,0.4419441223144531,-0.587262021151993,-0.12918195724487447,-1.2018604489261975,0.9434965344364485,-0.665521203085536,0.40715728859578704,0.6943254041671771,98.07868803054166,57.40215683705881,0.5363392458406621,6,-5.954894781112671,-5.46195864677429,-5.886904239654541,-5.665932655334471,1.7677688598632812,0,0.020522359352208586,-1.3999865347067932,18.221635818481445,-1.0,18.221628189086914,1.0,18.221635818481445,0.020522359352208586 891,2003-06-03,18.119647979736328,18.187639236450195,17.983665466308594,18.085651397705078,22980158.0,-0.005597073707382272,1.3999865347067932,-0.500028053638557,36.36379401449757,31.894212996119258,-0.12700998410045372,0.28808324542182007,0.12340055282786722,0.35906016857573775,4.891214474460373,0.23797035217285156,-0.5881964464814757,-0.1784766197204597,-1.182323854022492,0.8253706145815727,-0.6804002368714777,0.32344699743055827,0.5394715746879584,97.25525761536656,50.824596284067844,0.5019236171510163,6,-5.852906942367554,-5.359970808029173,-5.784916400909424,-5.563944816589354,1.733774185180664,1,0.020637871037569422,1.1666713421419288,18.221635818481445,-1.3999865347067932,18.221635818481445,-1.0,18.221628189086914,0.020637871037569422 892,2003-06-04,18.221635818481445,18.255630493164066,18.01766014099121,18.187639236450195,18837062.0,0.005628577269225721,3.6667290069195126,1.0,48.936213389995295,33.326400479314835,-0.19635229563859014,0.10302165563995658,0.010894775503537346,0.22819907108094384,4.745959395123813,0.23797035217285512,-0.5360444022777742,-0.020396137237547407,-0.8954005923293593,0.8546083178542645,-0.45789836478345336,0.41710609030835855,0.23796844482421875,98.07868803054166,45.09663906290456,0.43750222754590545,6,-5.954894781112671,-5.46195864677429,-5.784916877746582,-5.665932655334471,1.4618091583251953,2,0.04104471870441739,1.3999865347067932,18.119647979736328,1.1666713421419288,18.221635818481445,-1.3999865347067932,18.221635818481445,0.04104471870441739 893,2003-06-05,18.187639236450195,18.56159019470215,18.085651397705078,18.085651397705078,24452423.0,-0.0018657261274407366,-8.33324605861121,2.9999438958707363,58.97417454051627,36.0882367798862,-0.13974577628595242,0.08797995497032929,0.03266553946414774,0.22957469934770103,4.675598346009864,0.4759387969970703,-0.4699045185103472,-0.020397090911863813,-0.8444212622394645,0.8036270804157368,-0.43240917657566413,0.3916149947519365,-12.11376142501831,35.29417588836927,-22.743977296598814,0.41201208566380004,6,-5.869905233383179,-5.42796206474304,-5.708425998687744,-5.631936073303221,1.4278144836425781,3,0.06542058721033817,3.6667290069195126,18.221635818481445,1.3999865347067932,18.119647979736328,1.1666713421419288,18.221635818481445,0.06542058721033817 894,2003-06-06,18.32362174987793,18.5955867767334,18.221635818481445,18.221635818481445,28732919.0,0.007476644530929999,-6.333383205535815,0.9999812982738306,71.0522896660879,41.24123394140866,-0.23666305583657277,-0.10703943654791459,-0.11202283646234434,0.06577329550288624,4.621547303014413,0.4079475402832031,-0.41005898697089194,0.1495809555053711,-0.5878052196319068,0.886967130642649,-0.21911213206326607,0.5182740430740083,-11.999989690780641,55.55555555555556,-8.591392603402795,0.3686930875686388,6,-5.988889455795288,-5.563944578170775,-5.8444085121154785,-5.767918586730955,1.2578353881835938,4,0.06122451103925286,-8.33324605861121,18.187639236450195,3.6667290069195126,18.221635818481445,1.3999865347067932,18.119647979736328,0.06122451103925286 895,2003-06-09,18.32362174987793,6.1078739166259775,6.1078739166259775,6.1078739166259775,0.0,0.0,-1.0,119.77875444174303,71.0522896660879,47.08914765646101,-0.18109548443569423,-0.1636224490369358,-0.1099487111397437,0.03170105165058246,5.13279544392395,12.215747833251953,-0.35993343357342056,0.18017692565917898,-0.46976666086994,0.830120512188298,-0.14479486760538052,0.5051487189237385,0.27196502685546875,97.82213901054473,25.883172518939688,0.3249717932645603,6,-5.988889455795288,-5.563944578170775,-5.733922719955444,-5.767918586730955,1.1558494567871094,0,0.09276438543102805,-6.333383205535815,18.32362174987793,-8.33324605861121,18.187639236450195,3.6667290069195126,18.221635818481445,0.09276438543102805 896,2003-06-10,18.153642654418945,18.425607681274414,18.153642654418945,18.425607681274414,29497842.0,-0.009276500998505743,1.0,-0.022263477485607933,59.99977558065,49.57108267949347,0.06500133578744638,-0.07231991843789842,0.05578830813398383,0.17007325251012517,5.0712168495634575,0.27196502685546875,-0.3014676406168597,0.057791709899902344,-0.4091666423822602,0.5247500621820649,-0.17568746624117892,0.2912708860409836,-12.045768737792969,96.4609682552338,18.942899783134607,0.23347917614108216,6,-5.818910360336304,-5.39396548271179,-5.56394362449646,-5.597939491271971,1.3598251342773438,1,0.10112361793565006,-1.0,18.32362174987793,-6.333383205535815,18.32362174987793,-8.33324605861121,18.187639236450195,0.10112361793565006 897,2003-06-11,18.52759552001953,18.52759552001953,18.085651397705078,18.119647979736328,34795383.0,0.020599329441441716,1.1666713421419288,-1.5,67.3466817348571,53.24887555412824,-0.29165796867536997,-0.478856278431941,-0.3334920084886619,-0.22874756539842167,5.081344628158151,0.4419441223144531,-0.19826908854111736,0.4368438720703125,-0.00724077043315674,0.8809285145737817,0.21480155081857788,0.6588861933220471,-12.419721603393555,99.45553475263618,18.16062128509496,0.2220423212517351,6,-6.175865173339844,-5.767918348312376,-5.869905233383179,-5.971892356872557,1.2238407135009766,2,0.07155956332622182,1.0,18.153642654418945,-1.0,18.32362174987793,-6.333383205535815,18.32362174987793,0.07155956332622182 898,2003-06-12,19.00353240966797,19.03752899169922,18.52759552001953,18.52759552001953,46721974.0,0.025688000859808158,-1.1428617229328972,1.1666619911914047,75.80617283838899,57.75940165934337,-0.7208196382603482,-0.9443043252654846,-0.8305013621138073,-0.729751372965076,5.233609800789559,0.5099334716796875,-0.04521409632656059,0.8753856658935533,0.27454960319438726,1.4762217285927193,0.5749676345439703,1.1758036972431363,-12.39886962890625,99.73706505058443,17.095284498649264,0.3004180313495831,6,-6.430830955505371,-6.294849157333374,-6.252353906631468,-6.362839698791502,0.8498897552490234,3,0.03577822020040711,1.1666713421419288,18.52759552001953,1.0,18.153642654418945,-1.0,18.32362174987793,0.03577822020040711 899,2003-06-13,18.833555221557614,19.07152366638184,18.76556396484375,18.9355411529541,24862461.0,-0.00894450486604692,-1.5714308614664785,-0.21428456926678313,72.30748780574109,62.426542137424676,-0.5083744274995361,-0.7427971020789492,-0.6489359694943921,-0.5806558940472506,5.480275249261844,0.3059597015380895,0.012315990943776,0.6612142562866161,-0.010226260873238857,1.332654773446471,0.32549399770668686,0.9969345148665454,-11.482920468139644,98.16434068014907,12.706282191190681,0.33572025857992766,6,-6.243856430053706,-6.209860563278195,-6.082376718521113,-6.192862510681147,0.9178810119628942,4,0.041516245304559884,-1.1428617229328972,19.00353240966797,1.1666713421419288,18.52759552001953,1.0,18.153642654418945,0.041516245304559884 900,2003-06-16,19.03752899169922,19.03752899169922,18.49359893798828,18.799560546875,35614798.0,0.010830338071705636,3.5714468917315894,-2.333345801383872,79.10422514453376,67.17547892965094,-0.6531258971772758,-0.8935162265079413,-0.8562475925780255,-0.7969378550853605,5.786611093832941,0.5439300537109375,0.0879142529514354,0.8022961616516113,0.054425797449834334,1.5501665258533883,0.4283609795507246,1.176231343752498,-10.74922312524414,96.55181753633781,5.265537352834471,0.3739351821008879,6,-6.447830200195311,-6.4138343334198,-6.286350488662718,-6.396836280822752,0.33995628356933594,0,0.028571362733024408,-1.5714308614664785,18.833555221557614,-1.1428617229328972,19.00353240966797,1.1666713421419288,18.52759552001953,0.028571362733024408 901,2003-06-17,19.139514923095703,19.27549743652344,18.9355411529541,19.173511505126953,44833715.0,0.005357099203418203,1.857154307332188,-0.1428617229328973,74.54516520946108,70.02091802070268,-0.665180787338091,-0.9364146528141539,-0.9571672348817302,-0.9064214137713336,6.092222762377684,0.3399562835693395,0.1675182944950393,0.8362909317016616,0.018788276747784494,1.6537935866555387,0.42753960422472304,1.2450422591786001,-9.988551632646482,88.57141941130617,-1.546017579079276,0.4087513274769379,6,-6.447829246520994,-6.46482729911804,-6.388336420059202,-6.4988222122192365,0.23797035217285156,1,0.017762011468697603,3.5714468917315894,19.03752899169922,-1.5714308614664785,18.833555221557614,-1.1428617229328972,19.00353240966797,0.017762011468697603 902,2003-06-18,19.00353240966797,19.377485275268555,18.867551803588867,19.139514923095703,52898144.0,-0.0071048045874790855,-1.5000187020759304,3.999887791741472,69.49156088251033,71.18951650314646,-0.45440824585343265,-0.7505579087550913,-0.8052373814509295,-0.7701183646457643,6.468898318719472,0.5099334716796875,0.2606796390749757,0.6442157745361321,-0.20484311807797795,1.4932746671502422,0.21968632822907708,1.0687452208431871,-8.840115704611325,57.69219979672472,-29.88735337486061,0.4245294463070548,6,-6.260852813720703,-6.277850866317749,-6.252353906631468,-6.362839698791502,0.5439300537109375,2,0.026833715334360297,1.857154307332188,19.139514923095703,3.5714468917315894,19.03752899169922,-1.5714308614664785,18.833555221557614,0.026833715334360297 903,2003-06-19,19.03752899169922,19.173511505126953,18.96953773498535,19.105520248413086,28833035.0,0.0017889611940753447,1.0,0.5,69.99993454340748,71.07258815618196,-0.3969090302721945,-0.7366442790521148,-0.8170830079531441,-0.8003365888481326,6.841818535768303,0.20397377014160156,0.3461247535679135,0.6238194465637221,-0.2536494342975111,1.5012883274249553,0.18508500613310375,1.0625538869943405,-7.768424058217146,61.53846153846154,-23.56012098033748,0.43873444043061677,6,-6.294849395751953,-6.311847448348999,-3.223914623260498,-6.396836280822752,0.13598251342773438,3,0.03749999499055612,-1.5000187020759304,19.00353240966797,1.857154307332188,19.139514923095703,3.5714468917315894,19.03752899169922,0.03749999499055612 904,2003-06-20,19.037521362304688,6.3458428382873535,6.3458428382873535,6.3458428382873535,0.0,-4.0075550422624673e-07,-1.0,-186.66633237018542,69.99967271826178,70.95563071753462,-0.31847639757135227,-0.6833153065050013,-0.7813164878385059,-0.79814071188855,7.679414241663786,12.691686153411865,0.4010384695681317,0.5677194595336914,-0.3190778781720951,1.454516797239478,0.12432079068079815,1.0111181283865847,0.3399639129638672,97.3912427799652,13.358934164544223,0.44339866885289253,6,-6.175857305526733,-6.311839818954468,-3.3173952102661133,-6.396828651428221,0.27197074890136363,4,0.04285751212486266,1.0,19.03752899169922,-1.5000187020759304,19.00353240966797,1.857154307332188,19.139514923095703,0.04285751212486266 905,2003-06-23,18.76556396484375,18.96953773498535,18.629581451416016,18.96953773498535,45559191.0,-0.014285336430373108,2.3333333333333335,-0.016071457353383795,64.61535672853825,71.46847306729997,0.02543824276227369,-0.3573903407628194,-0.47492711838425095,-0.5244686742872595,8.093266998044978,0.4079399108886719,0.44053552444685096,0.2498680114746108,-0.5953990772036875,1.095135100152909,-0.17276553286453833,0.6725015558137599,0.4079475402832031,95.30434238520623,12.409917837057918,0.42263354433914985,6,-5.903899908065796,-6.03988242149353,-3.1134285926818848,-6.124871253967283,0.20397377014160156,0,0.05253624514156541,-1.0,19.037521362304688,1.0,19.03752899169922,-1.5000187020759304,19.00353240966797,0.05253624514156541 906,2003-06-24,18.459604263305664,18.833555221557614,18.459604263305664,18.76556396484375,33581328.0,-0.016304316891902926,-1.444445829774743,1.499995324524738,54.92955965698065,70.08879283642482,0.42394511345480623,0.007877195498878109,-0.13957270741197192,-0.21421355995083502,8.60598683656887,0.3739509582519496,0.4472478953820769,-0.09348688125610494,-0.8505633396104422,0.6635895770982323,-0.47202511043327533,0.28505134792106546,0.5099334716796875,92.956520895953,11.487806303615557,0.378538229177169,6,-5.59794020652771,-5.733922719955444,-2.858462333679199,-5.818911552429197,0.2039718627929723,1,0.04972376432724901,2.3333333333333335,18.76556396484375,-1.0,19.037521362304688,1.0,19.03752899169922,0.04972376432724901 907,2003-06-25,18.629581451416016,18.7315673828125,18.52759552001953,18.52759552001953,28828535.0,0.009208062409454598,-3.0,-0.3333312553378509,58.66665768974407,68.18440226435315,0.30168097377399405,-0.13699448486138266,-0.2753820843105075,-0.38591987540014117,8.959423478664714,0.27196311950683594,0.4608413114819605,0.05609302520752024,-0.6852002656958618,0.7973863161109023,-0.31455362024417255,0.42673967065921303,-12.283738613128662,95.75971232312045,8.101158878332058,0.3706466454516915,6,-5.7679173946380615,-5.903899908065796,-3.070934295654297,-5.988888740539549,-0.03399467468261719,2,0.04014603472455858,-1.444445829774743,18.459604263305664,2.3333333333333335,18.76556396484375,-1.0,19.037521362304688,0.04014603472455858 908,2003-06-26,18.5955867767334,18.7315673828125,18.56159019470215,18.629581451416016,31529679.0,-0.0018247685688093096,-2.3332834620635485,-0.3333270993080232,55.55556421385655,66.32307742081044,0.3036557065020098,-0.07752188853556063,-0.2112939467942212,-0.35061268035029514,6.486688707273751,0.16997718811035156,0.5077811280985927,0.003400421142579546,-0.7191521068000206,0.7259529490851797,-0.3578758428287223,0.3646766851138814,-12.002029447555543,97.03770598614699,5.098644106929356,0.36127626397130047,6,-5.733922719955444,-5.869905233383179,-3.113429546356201,-5.954894065856932,0.0,3,0.05118825762661516,-3.0,18.629581451416016,-1.444445829774743,18.459604263305664,2.3333333333333335,18.76556396484375,0.05118825762661516 909,2003-06-27,18.56159019470215,18.663576126098636,18.459604263305664,18.52759552001953,31597762.0,-0.0018282070062873856,-1.3999910230371728,-1.0,54.79450686104368,63.62199761153376,0.32968716056687697,-0.01765616722929053,-0.14697829870283385,-0.3160307699331817,6.629349271548398,0.2039718627929723,0.5108409169092454,-0.04759387969970774,-0.749132071612852,0.6539443122134365,-0.39836297565627987,0.3031752162568644,-11.725272664451598,19.999850384511806,-68.25404806594233,0.35076909595657224,6,-5.699926137924194,-5.835908651351929,-3.079432964324951,-5.920897483825682,0.23797035217285156,4,0.03296707361848017,-2.3332834620635485,18.5955867767334,-3.0,18.629581451416016,-1.444445829774743,18.459604263305664,0.03296707361848017 910,2003-06-30,18.5955867767334,18.697572708129886,18.49359893798828,18.49359893798828,29427510.0,0.0018315554688279612,-2.9999625965477312,3.000112214554228,59.42032167309034,61.941459440825895,0.25301574751640743,-0.023400601995803072,-0.14963565795762435,-0.34326746217788084,6.754029758047686,0.20397377014160512,0.4463481800360505,-0.03229484558105611,-0.7098662805042864,0.6452765893421741,-0.37108056304267123,0.306490871880559,-11.52136424943161,36.36372910057262,-48.75138530216447,0.338785717461616,6,-5.733922719955444,-5.869905233383179,-3.113429546356201,-5.954894065856932,0.27196502685546875,0,0.03839111629248948,-1.3999910230371728,18.56159019470215,-2.3332834620635485,18.5955867767334,-3.0,18.629581451416016,0.03839111629248948 911,2003-07-01,18.49359893798828,18.76556396484375,18.49359893798828,18.629581451416016,30456775.0,-0.0054845184489000776,-3.0,-1.333320865515887,49.180303743819174,59.68465309208244,0.2835648818195047,0.11387771469316377,-0.019039638384647617,-0.2421006868350375,6.8976920849696155,0.27196502685546875,0.39500515979269224,-0.1529802322387681,-0.7909833542681461,0.4850228897906099,-0.4719817932534589,0.16602132877592268,-11.18622951357628,11.110834045046786,-69.20820623835338,0.31900156101468946,7,-5.733921766281128,-5.7679173946380615,-3.028439521789551,-5.852906227111815,0.27196502685546875,1,0.025735325968350597,-2.9999625965477312,18.5955867767334,-1.3999910230371728,18.56159019470215,-2.3332834620635485,18.5955867767334,0.025735325968350597 912,2003-07-02,18.96953773498535,18.96953773498535,18.629581451416016,18.799560546875,25663433.0,0.025735325968350597,3.0000224424071726,-1.249992986787107,49.18035048605038,57.37136597459832,-0.22093706527387624,-0.3195402610496245,-0.47888105722990915,-0.7123016443961845,7.047422546162049,0.4759387969970703,0.3152934890642669,0.28556346893310547,-0.3350025615140986,0.9061294993803095,-0.024719546290494776,0.5958464841567057,-11.203840528956079,100.0,21.2227439763183,0.31028301522360197,7,-6.311847448348999,-6.243856191635132,-3.5043785572052,-6.328845024108885,-0.23797035217285156,2,-0.016129101992951145,-3.0,18.49359893798828,-2.9999625965477312,18.5955867767334,-1.3999910230371728,18.56159019470215,-0.016129101992951145 913,2003-07-03,19.377485275268555,19.377485275268555,18.96953773498535,19.24150276184082,36961664.0,0.02150540229195097,5.0,0.8000044884814346,61.764705882353,56.45636965949734,-0.643233400656527,-0.6680271178423283,-0.8634670434655973,-1.107738422942699,7.161788380341952,0.4079475402832031,0.25927112822819254,0.6340187072753913,-0.013739827930635329,1.281777242481418,0.3101394396723762,0.9578979748784064,-10.939557637501917,100.0,22.69708667429785,0.3238792676030134,7,-0.4589405059814453,-6.651803731918335,-3.988816022872925,-6.736792564392088,-0.5779247283935547,3,-0.040350875638806016,3.0000224424071726,18.96953773498535,-3.0,18.49359893798828,-2.9999625965477312,18.5955867767334,-0.040350875638806016 914,2003-07-04,19.445476531982425,19.581457138061523,19.20750617980957,19.20750617980957,35684822.0,0.003508776074295339,-2.142836532681441,1.7500070132129193,59.37500000000008,55.87410780077087,-0.7233372144627239,-0.6826629856949502,-0.8980574300741075,-1.1675818444123998,7.28864898504486,0.3739509582519531,0.22120095318890165,0.6459172248840375,-0.04182174492379076,1.3336561946918657,0.3020477399801216,0.9897867097879534,-10.132384283215634,87.50015341430134,12.110278117266517,0.3438694849039143,7,-0.4249458312988317,-6.600811004638675,-6.991759538650516,-6.804783821105959,-0.4419441223144567,4,-0.04370629610702492,5.0,19.377485275268555,3.0000224424071726,18.96953773498535,-3.0,18.49359893798828,-0.04370629610702492 915,2003-07-07,20.023401260375977,20.193378448486328,19.47947120666504,19.51346778869629,50190336.0,0.029720265658855105,-1.4705808580858086,2.1428445477497378,66.66666666666666,57.17823080184709,-1.2338237907053866,-1.1876043025863723,-1.4494244586846712,-1.7398863455923674,5.86532946746618,0.7479019165039027,0.19176950359973333,1.1388529777526841,0.29611454929118963,1.9815914062141786,0.7174837635219369,1.5602221919834314,-9.683472522679711,90.00004488461289,15.60513762122919,0.421369214230748,7,-0.6969099044799805,-6.872775077819824,-7.544187784194946,-7.38270854949951,-0.7818984985351562,0,-0.06112052081395469,-2.142836532681441,19.445476531982425,5.0,19.377485275268555,3.0000224424071726,18.96953773498535,-0.06112052081395469 916,2003-07-08,19.989404678344727,20.12538719177246,19.81942749023437,20.023401260375977,37590907.0,-0.0016978425188194368,1.5714308614664785,-0.0666686615398426,69.33330740004024,58.363414102991115,-1.0728231647002389,-1.0635543935655107,-1.4018689770127608,-1.7063810977221436,6.0367712116126935,0.3059597015380895,0.16165755044193375,1.013068294525148,0.10794000623743472,1.918196582812861,0.5605041503812913,1.4656324386690045,-8.467061975353653,86.95650583012147,10.01718849448092,0.45256414414385593,7,-0.6629133224487305,-6.838778495788574,-7.476195573806763,-7.34871196746826,-0.7818984985351562,1,-0.0561223754688005,-1.4705808580858086,20.023401260375977,-2.142836532681441,19.445476531982425,5.0,19.377485275268555,-0.0561223754688005 917,2003-07-09,19.853422164916992,20.057395935058594,19.81942749023437,19.989404678344727,21293013.0,-0.006802729526760198,-1.3333458013839072,3.999887791741472,65.38457941942106,59.455526903609396,-0.8325319291889173,-0.8676355635227466,-1.2591079101606155,-1.5706000422058217,6.2014211431022455,0.2379684448242223,0.1607823488318303,0.8107944488525405,-0.14853558893662822,1.7701244866417092,0.33112942995795436,1.2904594677471266,-7.2905551724664885,72.22217893071713,-6.389908769794388,0.4796650188945844,7,-0.5269308090209961,-6.70279598236084,-7.340213060379028,-7.212729454040526,-0.3399543762207031,2,-0.05479449291092986,1.5714308614664785,19.989404678344727,-1.4705808580858086,20.023401260375977,-2.142836532681441,19.445476531982425,-0.05479449291092986 918,2003-07-10,19.68344497680664,20.057395935058594,19.581457138061523,20.057395935058594,13115319.0,-0.008561606492744511,1.5454610370400597,2.749992986787107,61.445936244800066,60.19457461291566,-0.5498350494966608,-0.6789177824018893,-1.0841873133592017,-1.4023575643304866,6.26823095705238,0.4759387969970703,0.20910700011263827,0.6068216323852553,-0.3939671449937485,1.6076104097642592,0.10642724369575163,1.107216021074759,-6.204916609631837,48.275908768169074,-26.805712697574364,0.5003943886895026,7,-0.33995628356933594,-6.532818794250488,-7.170235872268677,-7.042752265930174,-0.03399658203125,3,-0.04835929864491484,-1.3333458013839072,19.853422164916992,1.5714308614664785,19.989404678344727,-1.4705808580858086,20.023401260375977,-0.04835929864491484 919,2003-07-11,19.615453720092773,19.68344497680664,19.47947120666504,19.51346778869629,20687155.0,-0.003454235617493917,-1.3999865347067932,-0.27272541798855443,66.23375393195468,60.95162264167837,-0.35384266558012456,-0.5790324771370159,-1.0097491391056224,-1.3343427417979044,6.322468387604147,0.20397377014160156,0.23674098559723689,0.4997354507446303,-0.5219436768322687,1.5214145783215294,-0.011104113043820973,1.0105750145330816,-5.331143343160587,19.047644492416367,-51.26690291335753,0.5108395637884496,7,-0.27196502685546875,-6.464827537536621,-7.0767481327056885,-6.974761009216307,0.03399467468261719,4,-0.04159440739227083,1.5454610370400597,19.68344497680664,-1.3333458013839072,19.853422164916992,1.5714308614664785,19.989404678344727,-0.04159440739227083 920,2003-07-14,19.581457138061523,19.78543281555176,19.51346778869629,19.64944839477539,23510168.0,-0.0017331529780739707,-1.6667165393355439,-0.6666729006919768,73.91297277166939,63.699696978106175,-0.1847188981865706,-0.5293361356550079,-0.9717596580835846,-1.2945490821488974,6.443442446978109,0.2719650268554723,0.2827088207433093,0.4385424613952651,-0.6031353732310336,1.4802202960215638,-0.08229645591788426,0.9593813787084144,-4.58805859254284,15.789349350058762,-49.52707225339035,0.5208389173131502,7,-0.16997718811035156,-6.430830955505371,-7.034252405166626,-6.940764427185057,0.27196502685546875,0,-0.029513877558693613,-1.3999865347067932,19.615453720092773,1.5454610370400597,19.68344497680664,-1.3333458013839072,19.853422164916992,-0.029513877558693613 921,2003-07-15,19.47947120666504,19.615453720092773,19.27549743652344,19.615453720092773,21395247.0,-0.005208291225592632,3.9999999999999476,2.0,68.65668767140494,65.86373444314556,0.08025986538970642,-0.4222232810573274,-0.8778430720489041,-1.185671838739303,6.49976237809121,0.3399562835693324,0.33803595966066524,0.3195587158203139,-0.7329241235241533,1.372041555164781,-0.2066827038519179,0.8458001354925457,-3.8620750727902387,26.0869883397567,-33.91710983960053,0.5262414196722329,7,0.10198688507080078,-6.209860563278198,-6.932266473770142,-6.838778495788572,0.3059616088867223,1,-0.012216370880889005,-1.6667165393355439,19.581457138061523,-1.3999865347067932,19.615453720092773,1.5454610370400597,19.68344497680664,-0.012216370880889005 922,2003-07-16,19.51346778869629,19.581457138061523,19.377485275268555,19.51346778869629,14093314.0,0.0017452517920311106,2.0000561072771137,-0.0,70.1492074870036,66.7953457325512,0.1469915222824163,-0.4385422833239332,-0.9251600397884161,-1.2054529012577149,6.539146693679054,0.20397186279296875,0.38664044755476823,0.3280585289001472,-0.7331439189817566,1.389260976782051,-0.2025426950408047,0.8586597528410991,-3.346953777068105,30.434941698784872,-23.856694764592643,0.5306012239409514,7,0.18697452545166016,-6.243857145309448,-6.966263055801392,-6.872775077819822,0.3399543762207031,2,-0.015679509772422717,3.9999999999999476,19.47947120666504,-1.6667165393355439,19.581457138061523,-1.3999865347067932,19.615453720092773,-0.015679509772422717 923,2003-07-17,19.751436233520508,19.78543281555176,19.41147994995117,19.581457138061523,24465836.0,0.0121950873827803,2.142827372841926,100.0,73.97257431312812,68.41729843400987,-0.03615576092978401,-0.6538052232447207,-1.1586150778020787,-1.4265921064020048,6.602686259228369,0.37395286560059304,0.487708199996824,0.5303316116333008,-0.5576167522632787,1.6182799755298802,-0.013642570314988944,1.0743057935815905,-3.101698489469346,93.33315878258263,33.27026209068771,0.5439741819482904,7,-0.016998291015625,-6.481825590133667,-7.195732474327087,-7.110743522644041,-0.10198783874511719,3,-0.012048159030600414,2.0000561072771137,19.51346778869629,3.9999999999999476,19.47947120666504,-1.6667165393355439,19.581457138061523,-0.012048159030600414 924,2003-07-18,19.853422164916992,19.989404678344727,19.581457138061523,19.717439651489254,31680228.0,0.005163469136659549,1.0,0.799995511568952,74.66661978721717,69.30618211407104,-0.08290774380233756,-0.7289030705356225,-1.2591931923333632,-1.5120705276454487,5.382628449121824,0.4079475402832031,0.5654827833759164,0.5915225028991706,-0.5281661998861367,1.711211205684478,0.031678151506515206,1.151366854291826,-2.7784475363336085,80.95235550758353,17.15258692505519,0.5598443513926541,7,-0.15297985076904297,-6.583811521530151,-7.212729811668396,-7.212729454040526,-0.27196502685546875,4,-0.010273985434211097,2.142827372841926,19.751436233520508,2.0000561072771137,19.51346778869629,3.9999999999999476,19.47947120666504,-0.010273985434211097 925,2003-07-21,19.751436233520508,19.92141342163086,19.717439651489254,19.78543281555176,8727161.0,-0.005136944681340849,-2.999887791741263,-0.2500070132129127,74.66667564358924,69.89877858557648,-0.026325472039879116,-0.5789543676521234,-1.154763606601513,-1.3950881683160503,5.519209637289335,0.20397377014160512,0.580049445101011,0.44024295806884695,-0.674234779611659,1.554720695749353,-0.11699591077140781,0.9974818269091017,-2.3022531465487717,66.66675572345713,-3.640925163037366,0.5572388688402531,7,-0.08498954772949219,-6.481825590133667,-7.144739508628845,-7.110743522644041,-0.5779247283935547,0,-0.0051635657042514715,1.0,19.853422164916992,2.142827372841926,19.751436233520508,2.0000561072771137,19.51346778869629,-0.0051635657042514715 926,2003-07-22,19.377485275268555,19.81942749023437,19.30949211120605,19.64944839477539,13851694.0,-0.018932848924541168,-1.4999929868198534,7.999719479352844,58.333346320784855,69.11530824128356,0.28127559520709156,-0.13988418754376397,-0.788143726629972,-1.005991788996738,5.632319374023713,0.5099353790283203,0.5912002959777354,0.02039794921875071,-1.0195264901422796,1.060322388579781,-0.49956427046176444,0.5403601688992659,-1.5989987449150682,10.000280528516194,-54.21543665623144,0.5199622196805156,7,0.28896141052246094,-6.107874631881714,-6.770788550376892,-6.736792564392088,0.033994674682613635,1,0.02456133408889105,-2.999887791741263,19.751436233520508,1.0,19.853422164916992,2.142827372841926,19.751436233520508,0.02456133408889105 927,2003-07-23,19.377485275268555,19.581457138061523,19.30949211120605,19.377485275268555,13270060.0,0.0,-2.9998877917413154,-0.0,50.0,67.84353754741689,0.23095118203674758,-0.08535649248296906,-0.7802826784778638,-0.9896069821156033,5.751541701480447,0.2719650268554723,0.5276705031806443,-0.016997241973875532,-0.9989434040981848,0.9649489201504338,-0.5079703230360302,0.4739758390882791,-1.3092117147391278,10.000280528516194,-47.636365632340045,0.49097308106215376,7,0.25496578216552734,-6.107874631881714,-6.694298624992369,-6.736792564392088,0.033994674682613635,2,0.02105265644577048,-1.4999929868198534,19.377485275268555,-2.999887791741263,19.751436233520508,1.0,19.853422164916992,0.02105265644577048 928,2003-07-24,19.547462463378906,19.615453720092773,19.30949211120605,19.445476531982425,17000867.0,0.008771890970150409,1.571446891731619,100.0,52.380935417738975,66.3043354902818,0.044316745673420144,-0.1901123023752902,-0.9282061893887175,-1.1393305614506133,5.88183810545203,0.3059616088867223,0.4590917443041711,0.1053861618041978,-0.8030424240169332,1.0138147476253287,-0.3488281311063659,0.5596004547147615,-1.2241763162946526,35.0001402642582,-18.079928348856,0.4542142929105652,7,0.08498859405517578,-6.277851819992065,-6.813281893730164,-6.90676975250244,0.13598251342773438,3,0.015652144216226738,-2.9998877917413154,19.377485275268555,-1.4999929868198534,19.377485275268555,-2.999887791741263,19.751436233520508,0.015652144216226738 929,2003-07-25,19.173511505126953,19.615453720092773,19.105520248413086,19.547462463378906,27624849.0,-0.01913040932819432,1.0,-3.666691602768035,28.070146081892872,61.21068808030664,0.3899980225310067,0.24457215194677673,-0.5262286929766304,-0.7367814457697861,6.005113278469468,0.5099334716796875,0.39696521271920915,-0.2991608619689927,-1.1196935175670681,0.5213717936290827,-0.7094271897680287,0.11110546583004322,-0.625814281874451,8.333352814525801,-38.42106462853385,0.4102663277990371,7,0.3739509582519531,-5.903900861740112,-6.4393309354782104,-6.5328187942504865,1.0538616180419922,4,0.024822625188984038,1.571446891731619,19.547462463378906,-2.9998877917413154,19.377485275268555,-1.4999929868198534,19.377485275268555,0.024822625188984038 930,2003-07-28,19.30949211120605,19.343488693237305,19.03752899169922,19.343488693237305,20838674.0,0.007092107569483863,16.999438958707362,0.09091187301717789,33.33327099342988,57.28586400497608,0.2362235962041801,0.17372479488208725,-0.6265450352007385,-0.8506821947863124,6.11795223541444,0.30595970153808594,0.35727176741350064,-0.19887552261353036,-0.9141106854942258,0.5163596402671651,-0.5564931040538781,0.15874205882681736,-0.5643131409254885,34.78240718153847,-6.6022333026955735,0.3576175814403475,7,0.20397472381592152,0.01699924468994496,-6.515819311141964,-6.6687994003295845,0.6459178924560582,0,0.01408452512832481,1.0,19.173511505126953,1.571446891731619,19.547462463378906,-2.9998877917413154,19.377485275268555,0.01408452512832481 931,2003-07-29,18.96953773498535,19.41147994995117,18.901546478271484,19.377485275268555,30226716.0,-0.017605557632632385,1.1428617229329143,11.999663375223163,30.3029890865442,52.85850640492504,0.5545543311110173,0.5809490747683697,-0.25414137481599397,-0.48822939798593623,6.201190011085441,0.509933471679684,0.2982568317083327,-0.562626838684082,-1.157193929929786,0.03194025256162192,-0.8599103843069322,-0.26534329306123183,1.2238407135009766,9.523822246208184,-26.80507507907768,0.2972835456228519,7,0.4759378433227539,0.35695362091064453,-6.175864934921265,-6.328845024108885,1.6317882537841797,1,0.010752701145975374,16.999438958707362,19.30949211120605,1.0,19.173511505126953,1.571446891731619,19.547462463378906,0.010752701145975374 932,2003-07-30,18.663576126098636,19.07152366638184,18.663576126098636,19.03752899169922,30245292.0,-0.016129101992951145,-1.1818126176304486,0.916669004404289,28.571359870347294,47.81392702239383,0.8127499595997563,0.9094410465634475,0.07809537565492164,-0.15914882846937317,6.208004983984044,0.4079475402832031,0.2124893300393822,-0.853290367126462,-1.5201587641180296,-0.18642197013489437,-1.1867245656222458,-0.5198561686306782,1.5039656829833952,0.0,-33.37939825057673,0.3334341984957838,7,0.6629142761230433,0.6629152297973597,-5.8699033260345495,-6.02288341522217,1.5298023223876918,2,0.04007291093622101,1.1428617229329143,18.96953773498535,16.999438958707362,19.30949211120605,1.0,19.173511505126953,0.04007291093622101 933,2003-07-31,18.5955867767334,18.833555221557614,18.5955867767334,18.7315673828125,59652329.0,-0.0036428897069819,-2.5000350665562716,0.3636303357662779,28.57138277067095,42.69223402055536,0.781749036996608,0.965342671940185,0.1699196641556071,-0.08014305655509091,6.1220075613624605,0.2379684448242152,0.14408283957117973,-0.8821847915649421,-1.665047266387269,-0.09932231674261516,-1.2736160289761038,-0.4907535541537804,1.5117964050292976,0.0,-33.738512395201965,0.39143123741116276,7,0.6629133224487305,0.7309045791625977,-5.8019139766693115,-5.954894065856932,1.6317863464355469,3,0.04387563474138956,-1.1818126176304486,18.663576126098636,1.1428617229329143,18.96953773498535,16.999438958707362,19.30949211120605,0.04387563474138956 934,2003-08-01,18.5955867767334,18.7315673828125,18.52759552001953,18.5955867767334,72341726.0,0.0,-1.9999719471484276,-0.0,28.9854742498064,37.61654497680171,0.6532585460992308,0.9469574204750053,0.19534200723227357,-0.07118604612405477,5.976569842293049,0.20397186279296875,0.06349654893723411,-0.8396903038024917,-1.7165556857886806,0.03717507818369725,-1.2781229947955879,-0.4012576128093954,1.421088620727538,7.692324291664001,-27.146905468293497,0.43843269099309473,8,0.5779247283935547,0.7309045791625977,-5.8019139766693115,-5.954894065856932,2.005739212036133,4,0.05850088051184055,-2.5000350665562716,18.5955867767334,-1.1818126176304486,18.663576126098636,1.1428617229329143,18.96953773498535,0.05850088051184055 935,2003-08-04,18.799560546875,18.799560546875,18.52759552001953,18.629581451416016,16718213.0,0.010968934327838076,2.1999820462757245,100.0,36.111095959048875,35.14740604771994,0.3353246519207822,0.6815383150210401,0.02187682360934673,-0.2681826544962931,5.707181447069844,0.27196502685546875,-0.05421970038717561,-0.5745244979858413,-1.449389590954759,0.3003405949830764,-1.0119570444703,-0.13709195150138243,1.0979884603906243,30.769297166656003,-4.963174407752042,0.43743254648445873,8,0.27196407318115234,0.5439281463623047,-6.005887746810913,-6.158867835998533,1.359823226928711,0,0.07594925278885234,-1.9999719471484276,18.5955867767334,-2.5000350665562716,18.5955867767334,-1.1818126176304486,18.663576126098636,0.07594925278885234 936,2003-08-05,18.867551803588867,18.9355411529541,18.76556396484375,18.833555221557614,23333763.0,0.0036166407477631335,1.0000224426590063,0.2000044884310898,36.98626557324127,33.701435555857856,0.20941462679241596,0.5535733256724562,-0.009802967739588553,-0.33307305610667015,5.450671978742059,0.16997718811035156,-0.19190646186619276,-0.450440597534179,-1.302759712628447,0.40187851756008897,-0.876600155081313,-0.024281039987045006,0.9204009246970699,62.50021916367102,25.019578864913314,0.42615955754713414,8,0.20397281646728516,0.4759368896484375,-6.07387900352478,-6.226859092712401,0.9518756866455043,1,0.057657623596205854,2.1999820462757245,18.799560546875,-1.9999719471484276,18.5955867767334,-2.5000350665562716,18.5955867767334,0.057657623596205854 937,2003-08-06,18.76556396484375,18.901546478271484,18.697572708129886,18.833555221557614,26728527.0,-0.005405462235207326,-1.0000000000000349,-1.9999438958704225,28.985450680873598,31.1019372517617,0.24079534472634734,0.6006799930403233,0.11162063601431527,-0.23288841164770346,5.165368137432454,0.203973770141598,-0.3351620265950146,-0.4980355262756362,-1.3453157289013404,0.34924467635006806,-0.9216756275884883,-0.07439542496278406,0.9215601867808729,58.33337229580935,26.764448567301734,0.42364010131285285,8,0.30596065521240234,0.5949230194091797,-6.0228846073150635,-6.124871253967283,1.4278144836425781,2,0.0978261046331983,1.0000224426590063,18.867551803588867,2.1999820462757245,18.799560546875,-1.9999719471484276,18.5955867767334,0.0978261046331983 938,2003-08-07,18.7315673828125,18.799560546875,18.663576126098636,18.7315673828125,38677357.0,-0.0018116472329283706,-1.0000280528516245,-0.0,25.373083084415796,30.802263585375364,0.1641480866678222,0.5899551999010413,0.16505890912807075,-0.20036822072672322,4.923575988205847,0.13598442077636363,-0.4069984563615421,-0.48443822860717844,-1.3393229125003785,0.3704464552860216,-0.9118805705537767,-0.0569958866605802,0.862794478283714,49.99976622514389,23.65811182502003,0.42744234194659997,8,0.23797035217285156,0.6289196014404297,-6.039881467819214,-5.971890211105345,1.4958057403564453,3,0.07803997582258604,-1.0000000000000349,18.76556396484375,1.0000224426590063,18.867551803588867,2.1999820462757245,18.799560546875,0.07803997582258604 939,2003-08-08,18.799560546875,18.901546478271484,18.629581451416016,18.697572708129886,13514680.0,0.0036298705107233875,-1.285705125636196,100.0,28.787885227938247,30.297220722542956,0.041942274738719476,0.482438168952644,0.11769812225334064,-0.27217146907850776,4.722076038937456,0.27196502685546875,-0.4574470231754262,-0.37565040588378906,-1.2281409707141933,0.47684015894661513,-0.8018956882989912,0.050594876531413036,0.7094600069350783,66.66697836647482,43.54966952285154,0.42624528241520176,8,0.16997718811035156,0.5609264373779297,-2.9774473905563354,-6.039883375167845,1.5977916717529297,4,0.07594925278885234,-1.0000280528516245,18.7315673828125,-1.0000000000000349,18.76556396484375,1.0000224426590063,18.867551803588867,0.07594925278885234 940,2003-08-11,19.00353240966797,19.03752899169922,18.833555221557614,18.833555221557614,21553341.0,0.010849820786203113,-1.400013465444245,1.666641731031867,40.98356283071396,31.48395113856182,-0.23467241155879748,0.24553856978972277,-0.06284579756304609,-0.4755491004791921,4.514793226031681,0.23796844482421875,-0.5280657466702756,-0.142782306671144,-0.9762599272899024,0.6906953139476144,-0.5595211169805232,0.2739565036382352,0.4269741414388655,91.66643289290356,64.12675507594574,0.4167388103093788,8,-0.20397281646728516,0.35695457458496094,-3.070934295654297,-6.175864934921265,1.4618110656738317,0,0.08407876728690145,-1.285705125636196,18.799560546875,-1.0000280528516245,18.7315673828125,-1.0000000000000349,18.76556396484375,0.08407876728690145 941,2003-08-12,19.24150276184082,19.343488693237305,18.96953773498535,19.00353240966797,37665564.0,0.012522427254197499,-1.444445829774766,1.4000134654442742,47.05881867596922,33.53811322807537,-0.48054159069960534,-0.011777728812496946,-0.2708520611443497,-0.712078230997939,4.446300828848375,0.3739509582519531,-0.5097682071778635,0.10708646774292063,-0.7130533858336712,0.9272263213195124,-0.30298345904537527,0.5171563945312165,0.11677090677903124,85.71440021587367,53.64461755761012,0.41006992678829607,8,-0.30596065521240234,0.08498859405517578,-3.002943992614746,-6.107874631881714,1.0878582000732457,1,0.047703187392577506,-1.400013465444245,19.00353240966797,-1.285705125636196,18.799560546875,-1.0000280528516245,18.7315673828125,0.047703187392577506 942,2003-08-13,19.20750617980957,19.445476531982425,19.20750617980957,19.343488693237305,26605290.0,-0.0017668361173260871,-2.5000140264258386,-0.571426281409049,42.187493151153255,35.05101438146229,-0.40373114129164733,-0.001979804848645017,-0.20995651507708502,-0.6746522311961698,4.399136675171748,0.23797035217285512,-0.5145373980393693,0.08838796615600586,-0.7131856208126415,0.8899615531246532,-0.3123988273283196,0.4891747596403313,-0.6799106597900391,70.83321644645147,37.51751483582926,0.4007867934843243,8,-0.22097015380859375,0.08498954772949219,-2.968947410583496,-6.073878049850464,0.8158950805664062,2,0.03185844662479065,-1.444445829774766,19.24150276184082,-1.400013465444245,19.00353240966797,-1.285705125636196,18.799560546875,0.03185844662479065 943,2003-08-14,19.51346778869629,19.581457138061523,19.03752899169922,19.173511505126953,32395909.0,0.015929272963521868,1.285724590926032,-2.5,58.06451612903228,38.282019034709606,-0.6322910754993138,-0.34433789269268544,-0.48381328180376215,-0.9759132828375741,4.23707745852678,0.5439281463623047,-0.474038417416466,0.4062479972839341,-0.3621851430256626,1.1746811375935309,0.02203142712913575,0.7904645674387325,-0.9675146484375006,92.85732892234755,54.05246543390125,0.3842165701547982,8,-0.4589414596557617,-0.22097206115722656,-3.274909019470215,-6.379839658737183,0.3739509582519496,3,0.034843148698761484,-2.5000140264258386,19.20750617980957,-1.444445829774766,19.24150276184082,-1.400013465444245,19.00353240966797,0.034843148698761484 944,2003-08-15,19.64944839477539,19.78543281555176,19.51346778869629,19.51346778869629,37756370.0,0.0069685515435586876,-3.0000561064901703,0.3999943894296855,58.064516129032356,40.72128794248555,-0.6739316272782148,-0.5232083828419505,-0.5898308004408293,-1.1052692635873882,4.054909947651929,0.2719650268554723,-0.3946275176018226,0.5524272918701172,-0.17882091194012872,1.283675495680363,0.18680318996499423,0.9180513937752401,-1.0620750946044915,85.71408533677422,44.48365517930816,0.3656241019051227,8,-0.4419412612915039,-0.3909482955932617,-3.402390956878662,-6.515820264816284,-0.2039718627929652,4,0.02941175328602208,1.285724590926032,19.51346778869629,-2.5000140264258386,19.20750617980957,-1.444445829774766,19.24150276184082,0.02941175328602208 945,2003-08-18,19.64944839477539,19.68344497680664,19.547462463378906,19.615453720092773,42507751.0,0.0,1.6666417310317743,0.2499964933443676,69.23069453390777,44.30400227144849,-0.6042391005066285,-0.5599497309327752,-0.5592499390438732,-1.0931492512144914,3.862897878129543,0.13598251342773438,-0.303095550658977,0.5575266838073745,-0.15570692635306216,1.270760293967811,0.20090987872715615,0.9141434888875928,-0.9901915236816414,83.33309955956987,36.51845564829339,0.35661680508021887,8,-0.4419412612915039,-0.3909482955932617,-3.402390956878662,-6.515820264816284,-0.10198593139648438,0,0.03806233176761342,-3.0000561064901703,19.64944839477539,1.285724590926032,19.51346778869629,-2.5000140264258386,19.20750617980957,0.03806233176761342 946,2003-08-19,19.853422164916992,20.057395935058594,19.81942749023437,19.81942749023437,34999674.0,0.010380635936621863,-13.000336643659965,1.0000000000001046,85.71423664227007,50.60720071160365,-0.7304780953103034,-0.7656969916903407,-0.7241623709749732,-1.2858651197166573,3.9275048508807515,0.4079475402832031,-0.2004212685149831,0.7377036094665534,-0.044108854734940195,1.519516073668047,0.3467973773658066,1.1286098415673003,-1.126594737155763,79.99996259612794,26.13735066594792,0.39090623210074676,8,-0.5099334716796875,-0.5609264373779297,-3.57236909866333,-6.719794034957886,-0.3399543762207031,1,0.030821956302633513,1.6666417310317743,19.64944839477539,-3.0000561064901703,19.64944839477539,1.285724590926032,19.51346778869629,0.030821956302633513 947,2003-08-20,19.78543281555176,19.95541000366211,19.581457138061523,19.95541000366211,78777428.0,-0.0034245657398740414,3.400035907851476,-5.0001122145536,85.71423664227042,57.31177332914306,-0.5616723921453612,-0.7015468791687347,-0.6291518283785358,-1.214498316575206,3.9151161301288373,0.37395286560058594,-0.12575549291659982,0.6493168830871632,-0.18103120858807742,1.4796649747624038,0.23414283724954288,1.0644909289247835,-0.9521599072067417,73.33347048086452,12.134727973639684,0.4151740458376203,8,-0.4419441223144567,-0.49293708801269887,-3.359898447990421,-6.651804685592655,-0.5099353790283203,2,0.027491344335655254,-13.000336643659965,19.853422164916992,1.6666417310317743,19.64944839477539,-3.0000561064901703,19.64944839477539,0.027491344335655254 948,2003-08-21,19.853422164916992,19.92141342163086,19.581457138061523,19.581457138061523,38993501.0,0.0034363336905012254,-1.5,-1.6000089769629025,86.27444724850895,63.69916910920647,-0.5071206143674054,-0.7857236883775265,-0.6841160397601556,-1.284108670920606,3.8887888129302635,0.33995628356933594,-0.0499278928202429,0.7020082473754883,-0.17045492923583438,1.574471423986811,0.2657766590698287,1.1382398356811478,-0.9222194144348883,62.49986850179714,-5.241236785094813,0.43623158830566106,8,-0.4079465866088867,-0.5609264373779297,-3.368395686149597,-6.719794034957886,-0.543930053710941,3,0.00856170256427391,3.400035907851476,19.78543281555176,-13.000336643659965,19.853422164916992,1.6666417310317743,19.64944839477539,0.00856170256427391 949,2003-08-22,19.64944839477539,19.92141342163086,19.615453720092773,19.92141342163086,42221170.0,-0.010273985434211097,1.249992986787107,-1.0,74.50973489490636,67.42429933856117,-0.18988003504624373,-0.573678522067901,-0.46373906335680104,-1.0655884663751252,3.9536965944471327,0.30595970153808594,0.05734376209322534,0.47423763275146413,-0.42627522873277,1.3747504942356983,0.02398120200934528,0.924494063493583,-0.6281501895271688,19.999850384511806,-50.25260894906978,0.4502564307421179,8,-0.13598155975341797,-0.3569526672363281,-3.147424101829529,-6.515820264816284,-0.3399562835693395,4,0.012110790460465148,-1.5,19.853422164916992,3.400035907851476,19.78543281555176,-13.000336643659965,19.853422164916992,0.012110790460465148 950,2003-08-25,19.581457138061523,19.64944839477539,19.445476531982425,19.581457138061523,10330605.0,-0.003460211978873917,1.9999719471483755,-0.0,70.58816411037216,70.03867105349484,-0.03496606637092725,-0.5104380661276693,-0.3863721564532909,-0.9919834748853766,3.990128914882278,0.2039718627929652,0.18316745244301202,0.3926481246948228,-0.5244631988103698,1.3097594482000154,-0.06590753705777175,0.8512037864474173,-0.47727111442847203,22.221979789415485,-46.986488390795316,0.45855566175259604,8,-0.03399467468261719,-0.28896141052246094,-3.0964306592941284,-6.447829008102417,-0.5439281463623047,0,-0.006944355832170679,1.249992986787107,19.64944839477539,-1.5,19.853422164916992,3.400035907851476,19.78543281555176,-0.006944355832170679 951,2003-08-26,19.173511505126953,19.717439651489254,19.03752899169922,19.581457138061523,32624866.0,-0.020833262308228573,1.0000000000000104,-100.0,60.000018701936064,72.01784055913737,0.4049003502676065,-0.09109837608239957,0.02311425396150213,-0.5791108443958528,3.9445735196023928,0.6799106597900355,0.2925555960001276,-0.02549619674682546,-0.9368591389351089,0.8858667454414579,-0.48117766784096716,0.43018527434731624,0.8838844299316406,14.81483020734196,-53.46549367510492,0.4556814710941424,8,0.3739509582519531,0.11898422241210938,-2.705482840538025,-6.039883375167847,0.4079456329345703,1,0.01950351964229191,1.9999719471483755,19.581457138061523,1.249992986787107,19.64944839477539,-1.5,19.853422164916992,0.01950351964229191 952,2003-08-27,19.41147994995117,19.41147994995117,19.24150276184082,19.27549743652344,9852969.0,0.012411312594491797,1.4999859735742922,-0.33333489183235665,65.15155379190512,72.80528918834545,0.2222838703694272,-0.2847627904295429,-0.20613263822989225,-0.8025763133344128,4.016776593568425,0.2379684448242152,0.36375937390653235,0.1750770568847635,-0.7046066106913997,1.0547607244609267,-0.2647647769033199,0.6149188906728469,0.6255186462402378,42.30767570833563,-27.116590948685264,0.4398418337880821,8,0.13598251342773793,-0.11898422241210582,-2.94345128536224,-6.277851819992062,-0.3739509582519496,2,0.005253996037812625,1.0000000000000104,19.173511505126953,1.9999719471483755,19.581457138061523,1.249992986787107,19.64944839477539,0.005253996037812625 953,2003-08-28,19.41147994995117,19.615453720092773,19.27549743652344,19.47947120666504,29666614.0,0.0,-1.0000000000000209,-0.5000000000000523,64.06250547909178,73.47173244946319,0.23053915530931235,-0.23242038157990663,-0.1983272452041831,-0.7852120188762441,4.204842188605787,0.3399562835693324,0.4072243960906974,0.1342823982238741,-0.6944742524461169,0.9630390488938652,-0.2800959271111232,0.5486607235588714,0.6055292541503938,42.30767570833563,-26.33080329586712,0.4143783253349957,8,0.13598251342773793,-0.11898422241210582,-2.960449099540707,-6.277851819992062,0.10198783874512074,3,-0.007005262544552582,1.4999859735742922,19.41147994995117,1.0000000000000104,19.173511505126953,1.9999719471483755,19.581457138061523,-0.007005262544552582 954,2003-08-29,19.68344497680664,19.989404678344727,19.41147994995117,19.41147994995117,48048720.0,0.014010525089106274,-3.249992986787022,-3.9999999999998432,65.15155379190517,73.01849458924067,-0.04033832050815889,-0.4413345113550946,-0.4591654454091163,-1.0315412735713423,4.576766325699019,0.5779247283935582,0.4770226455833537,0.3518545150756829,-0.4300124115831174,1.1337214417344832,-0.03907894825371727,0.742787978405083,0.3139746230468745,67.85717863891298,2.0435275200057674,0.39093346332940027,8,-0.13598251342773438,-0.3909492492675781,-3.232414126396179,-6.549816846847534,-0.16997718811035156,4,-0.01899834434679626,-1.0000000000000209,19.41147994995117,1.4999859735742922,19.41147994995117,1.0000000000000104,19.173511505126953,-0.01899834434679626 955,2003-09-01,20.227373123168945,20.227373123168945,19.81942749023437,19.81942749023437,25300871.0,0.02763378803879224,1.0000000000000173,1.4999929867871005,69.33334231027611,71.19839521901912,-0.551681950273025,-0.9199776637997417,-0.9766495203541474,-1.545867644233688,5.0152359335442735,0.5439281463623047,0.49936142882220125,0.8243920326232903,-0.01178835472002504,1.6605724199666057,0.40630183895163086,1.2424822262949498,-1.1898441314697266,100.0,35.18746947557753,0.41809019367165773,9,-0.5949220657348633,-0.849888801574707,-3.8188365697860718,-7.093744993209839,-0.7479019165039062,0,-0.045378161878644074,-3.249992986787022,19.68344497680664,-1.0000000000000209,19.41147994995117,1.4999859735742922,19.41147994995117,-0.045378161878644074 956,2003-09-02,19.95541000366211,20.39735221862793,19.92141342163086,20.227373123168945,45283332.0,-0.01344530097164831,-1.8,-0.6666651081676201,63.41468921760279,68.72066772738938,-0.2947238187651209,-0.5927255441867523,-0.6709938404545923,-1.2466693047336648,5.458764570258993,0.4759387969970703,0.5071123858690036,0.4980360031127944,-0.3330077540968368,1.3290797603224256,0.08251412450797702,0.9135578817176118,-0.8940841293334962,61.76472529612309,-2.1917871910253837,0.41552187860481593,9,-0.23796939849853516,-0.4929361343383789,-0.535430908203125,-6.821781873703003,-0.6119213104248047,1,-0.04599660000944339,1.0000000000000173,20.227373123168945,-3.249992986787022,19.68344497680664,-1.0000000000000209,19.41147994995117,-0.04599660000944339 957,2003-09-03,20.60132598876953,20.703311920166016,20.29536437988281,20.329360961914066,36924159.0,0.0323679636243448,-1.399986534706764,-1.0000070132620655,67.39134809773415,66.62254559952552,-0.908246120374578,-1.1531835349911361,-1.280496708560051,-1.860231976064675,6.0753718621040935,0.7479019165039062,0.5112931317109108,1.0521638870239265,0.14117435957684776,1.9631534144710052,0.5966691233003871,1.5076586507474659,-1.4865590606689452,92.8572001079368,31.211573306794975,0.45549476372354,9,-0.7309055328369141,-0.9858722686767578,-1.2153425216674805,-7.467697858810425,-0.9518775939941406,2,-0.04950501007867025,-1.8,19.95541000366211,1.0000000000000173,20.227373123168945,-3.249992986787022,19.68344497680664,-0.04950501007867025 958,2003-09-04,20.193378448486328,20.60132598876953,19.88741874694824,20.56732940673828,55940230.0,-0.019802004031468146,2.2307579432556937,-1.3749964933935714,58.000026930828184,64.78813360351683,-0.4995360652248806,-0.664157278232242,-0.8390297601028642,-1.424146112834535,6.559247154108197,0.7139072418212926,0.4592278052460479,0.571125793457032,-0.2972354111851132,1.4394869980991771,0.1369451911359576,1.0053063957781063,-0.9832988208618154,60.526331331242766,1.8456745286496314,0.43418060232107336,9,-0.32295799255371094,-0.5779247283935547,-0.8668875694274902,-7.059750318527222,-0.7479019165039027,3,-0.057239033068968714,-1.399986534706764,20.60132598876953,-1.8,19.95541000366211,1.0000000000000173,20.227373123168945,-0.057239033068968714 959,2003-09-05,20.227373123168945,20.29536437988281,19.81942749023437,20.29536437988281,53101067.0,0.0016834565235994692,12.999943894298319,0.1818186455028519,58.41585808427775,63.43565515617301,-0.4949838079254292,-0.6173511397482656,-0.837322928807982,-1.4295190300185183,6.970801641254576,0.4759368896484375,0.4116282921869221,0.5337298393249519,-0.28308801084558866,1.3505476894954924,0.1253209142396834,0.9421387644102204,-0.9276995579919429,46.15372995835243,-9.019900781022038,0.4084089250852701,9,-0.3569526672363281,-0.6119194030761719,-0.9348773956298828,-7.093744993209839,-0.3399543762207067,4,-0.03529402113292368,2.2307579432556937,20.193378448486328,-1.399986534706764,20.60132598876953,-1.8,19.95541000366211,-0.03529402113292368 960,2003-09-08,20.60132598876953,20.6693172454834,20.12538719177246,20.193378448486328,24488251.0,0.01848746563992787,1.0,-6.0000000000003135,60.37739144702892,63.47758546118332,-0.792381887919305,-0.9122345262258165,-1.1715888148758573,-1.772385046714863,7.451832345710183,0.5439300537109375,0.3629055057593611,0.8277930259704576,-0.016898983897569053,1.6724850358384842,0.40544702103644426,1.2501390309044709,-1.217434122293188,88.4616214583199,34.923536974468774,0.4223460049340125,9,-0.6289186477661133,-0.9858722686767578,-1.3513245582580566,-7.467697858810425,-0.7479038238525391,0,-0.05280525150013504,12.999943894298319,20.227373123168945,2.2307579432556937,20.193378448486328,-1.399986534706764,20.60132598876953,-0.05280525150013504 961,2003-09-09,20.15938377380371,20.737308502197266,20.12538719177246,20.60132598876953,24563702.0,-0.021452124742200485,-1.3999955115521427,-1.0833309955957022,54.7008551107155,62.316396718828926,-0.21890748357797563,-0.4195096313058997,-0.690988892083567,-1.3026959733076566,7.772119394798711,0.6119213104248047,0.34432502240329654,0.33995676040649414,-0.48247176738636455,1.1623852881993528,-0.0712575034899352,0.7511710243029235,-0.6963267041059886,37.03707551835514,-13.418823072487676,0.41121426389642995,9,-0.15298080444335938,-0.4759387969970703,-0.9518771171569824,-7.0257556438446045,-0.16997909545898438,1,-0.03372685270381082,1.0,20.60132598876953,12.999943894298319,20.227373123168945,2.2307579432556937,20.193378448486328,-0.03372685270381082 962,2003-09-10,19.81942749023437,20.193378448486328,19.64944839477539,20.193378448486328,39802591.0,-0.01686342635190563,1.9090983280457823,0.8461535141667287,49.600010413239495,60.70945282262312,0.20674290794872263,-0.03305388283045474,-0.3308714615977415,-0.9459157790029344,7.80853821756707,0.5439300537109375,0.3322497555317554,-0.030595588684086295,-0.8010604865790967,0.7398693092109241,-0.4158280376315915,0.3546368602634189,-0.2544303059366868,15.625087665160835,-31.931438298437932,0.38523244894750497,9,0.2549667358398473,-0.13598251342773082,-0.6119208335876429,-6.685799360275265,0.03399467468262074,2,-0.024013751014330564,-1.3999955115521427,20.15938377380371,1.0,20.60132598876953,12.999943894298319,20.227373123168945,-0.024013751014330564 963,2003-09-11,20.193378448486328,20.227373123168945,19.581457138061523,19.78543281555176,30411064.0,0.018867899107389174,1.7143034621503885,-1.0909067724856731,56.15385943333117,59.70970900500379,-0.04987693412482486,-0.37255712825150056,-0.6930516315678261,-1.2996118937677679,7.9562010265435745,0.6459159851074219,0.38320439606951595,0.30935983657836985,-0.4585746830930937,1.0772943562498334,-0.07460742325736192,0.6933270964141016,0.5439300537109375,52.94117647058824,1.8204740991861783,0.3839672598357317,9,-0.033995628356933594,-0.5099334716796875,-0.9773726463317871,-7.059750318527222,-0.47593879699707387,3,-0.026936060010884888,1.9090983280457823,19.81942749023437,-1.3999955115521427,20.15938377380371,1.0,20.60132598876953,-0.026936060010884888 964,2003-09-12,20.227373123168945,20.60132598876953,20.193378448486328,20.261369705200195,19626826.0,0.0016834565235994692,-7.000074808303721,-0.08333606070665536,57.36434782835614,58.3798207292349,0.0015629646288459753,-0.38054596596784407,-0.7168297054923727,-1.3086059103857437,8.110719828884369,0.4079475402832031,0.4070391748280002,0.3144582748413072,-0.45977894705995936,1.0886954967425737,-0.0726603361093261,0.7015768857919404,0.4868183517456046,55.8822704327895,1.0603832338120753,0.3871186109506334,9,-0.06799030303955078,-0.5439281463623047,-1.0623607635498047,-7.093744993209839,-0.5779247283935547,4,-0.03865536994969043,1.7143034621503885,20.193378448486328,1.9090983280457823,19.81942749023437,-1.3999955115521427,20.15938377380371,-0.03865536994969043 965,2003-09-15,20.39735221862793,20.60132598876953,20.329360961914066,20.39735221862793,16516084.0,0.008403419189626948,-3.0000000000001568,-0.0,64.7541025071477,58.528644428073214,-0.15842950156578794,-0.518188909449659,-0.8930374758725463,-1.4593987035417868,8.273589019307458,0.37395286560058594,0.445522619711916,0.4470421791076653,-0.3456418087730775,1.239726166988408,0.05070018516729391,0.8433841730480367,0.29418456954956085,70.58823529411765,10.263482015349936,0.39634199394037095,9,-0.23796939849853516,-0.6119203567504883,-1.232339859008789,-7.263724088668823,-0.8498897552490234,0,-0.024999983635816903,-7.000074808303721,20.227373123168945,1.7143034621503885,20.193378448486328,1.9090983280457823,19.81942749023437,-0.024999983635816903 966,2003-09-16,20.4653434753418,20.499338150024414,20.261369705200195,20.4653434753418,17631038.0,0.003333337385416968,6.000168321832073,0.0,63.24787349437459,58.068258361033266,-0.16369397487370208,-0.5670594440555483,-0.9654997858189809,-1.5141272375731454,8.113081563878971,0.23796844482421875,0.46714675616904344,0.4844373703002951,-0.33913665632336887,1.308011396923959,0.07265035698846489,0.8962243836121253,0.20399171983337183,86.66666666666701,23.068861733508193,0.41178701331183193,9,-0.3059606552124059,-0.6119203567504918,-1.3853201866149938,-7.314717292785648,-1.1218547821044957,1,-0.029900368452750237,-3.0000000000001568,20.39735221862793,-7.000074808303721,20.227373123168945,1.7143034621503885,20.193378448486328,-0.029900368452750237 967,2003-09-17,20.329360961914066,20.703311920166016,20.261369705200195,20.56732940673828,21107342.0,-0.0066445263228333,-1.3636372910057228,-100.0,61.15703130796059,58.41903662515909,-0.07861379706194072,-0.40921868713218856,-0.8312768442039236,-1.368252168861435,8.26380207425173,0.4419422149658203,0.4277488359391022,0.3212584495544455,-0.5110143335701274,1.1535312326790184,-0.09487794200784094,0.7373948411167319,-0.7479038238525426,66.66672333914258,0.36033384472086993,0.41613639156228666,9,-0.16997814178467152,-0.44194221496582387,-1.198344230651859,-7.178734779357914,-1.019868850708015,2,-0.016722428422921376,6.000168321832073,20.4653434753418,-3.0000000000001568,20.39735221862793,-7.000074808303721,20.227373123168945,-0.016722428422921376 968,2003-09-18,20.023401260375977,20.39735221862793,19.92141342163086,20.39735221862793,37497586.0,-0.015050138669448931,1.5454610370400597,1.571430861466472,54.098368194814064,57.93931552632979,0.224284981481361,-0.09472842068453957,-0.5251885603219542,-1.054078499783074,8.238056625549577,0.4759387969970703,0.4160439649051,0.006799793243409624,-0.8222876986070062,0.8358872850938255,-0.4077439526817983,0.42134353916861755,-0.4195070266723633,13.043616138947161,-50.87448208164717,0.414543745925208,9,0.13598155975341797,-0.13598251342773438,-0.883885383605957,-6.872775077819824,-0.8498897552490234,3,-0.008489022082145081,-1.3636372910057228,20.329360961914066,6.000168321832073,20.4653434753418,-3.0000000000001568,20.39735221862793,-0.008489022082145081 969,2003-09-19,19.88741874694824,20.193378448486328,19.88741874694824,20.057395935058594,22938815.0,-0.0067911795633258665,-2.6000089769627603,0.4545440634914253,45.45456400191369,56.28122358798366,0.34304899146657775,0.06323861582910695,-0.388463045378284,-0.9095038559879747,8.192693847661179,0.3059597015380895,0.3288251237307094,-0.14108123779297088,-0.9546683735728081,0.6725058979868663,-0.5478748056828913,0.2657123300969495,-0.26153615951537645,0.0,-56.90212860898896,0.4067935678899189,9,0.2719640731811559,3.552713678800501e-15,-0.7139077186584437,-6.736792564392086,-0.7818984985351527,4,-0.008547066747164878,1.5454610370400597,20.023401260375977,-1.3636372910057228,20.329360961914066,6.000168321832073,20.4653434753418,-0.008547066747164878 970,2003-09-22,19.445476531982425,19.68344497680664,19.377485275268555,19.68344497680664,29019765.0,-0.022222200909488565,1.5714308614664487,1.400002244240667,43.478265111967666,55.03426914367834,0.6747487066205657,0.5211930052586418,0.050198062164316326,-0.46253778057834083,8.254837944040608,0.509933471679684,0.2901829681880237,-0.5762244224548319,-1.4076193990920274,0.2551705541823637,-0.9919219107734278,-0.16052693413623587,1.2578353881835902,5.128216194442913,-49.04550827960187,0.4156974883185974,9,0.5949220657348597,0.44194221496581676,-0.21247291564941762,-6.294850349426273,-0.20397377014160512,0,0.010489424749117848,-2.6000089769627603,19.88741874694824,1.5454610370400597,20.023401260375977,-1.3636372910057228,20.329360961914066,0.010489424749117848 971,2003-09-23,19.547462463378906,19.717439651489254,19.24150276184082,19.445476531982425,18533052.0,0.005244712374558702,1.153851465663106,-0.42856913853354284,34.34342632914036,53.339093134334,0.5328704746133468,0.4729050710550098,-0.05066372613985237,-0.5642839376306235,8.81761831172917,0.47593688964843395,0.24592032995913016,-0.49293603897094584,-1.2582042716311292,0.27233219368923756,-0.8755701553010375,-0.11030192264085414,1.1293329238891587,20.930208283044692,-27.1791943468559,0.38263411633009187,9,0.4249448776245117,0.33995628356933594,-0.31445884704589844,-6.396836280822754,-0.10198593139648082,1,0.0,1.5714308614664487,19.445476531982425,-2.6000089769627603,19.88741874694824,1.5454610370400597,20.023401260375977,0.0 972,2003-09-24,19.51346778869629,19.78543281555176,19.51346778869629,19.68344497680664,19161368.0,-0.0017390837683562976,-2.20001795392578,-1.6666729006920349,38.63637377945956,51.39270583945936,0.5798813565356582,0.5427597548143481,-0.017012731188614794,-0.5329587827841564,9.373613806530942,0.2719650268554723,0.156282145164802,-0.5320301055908203,-1.2808348834787608,0.21677467229712022,-0.9064324945347906,-0.15762771664685005,1.1059158935546876,23.529450592246178,-22.058803862470967,0.37440238894397043,9,0.4589395523071289,0.3739509582519531,-0.19547557830810547,-6.362841606140137,0.06798934936523438,2,-0.008710860483621907,1.153851465663106,19.547462463378906,1.5714308614664487,19.445476531982425,-2.6000089769627603,19.88741874694824,-0.008710860483621907 973,2003-09-25,19.27549743652344,19.445476531982425,18.833555221557614,19.27549743652344,27709213.0,-0.01219518512802209,2.599979802060232,-0.0,35.10639504311497,48.91959997443257,0.7531607741120077,0.8116331483931454,0.21017001108947397,-0.29146948282929586,10.055635925795256,0.6799125671386754,0.1107160059154495,-0.763201332092283,-1.5382549081162047,0.01185224393163864,-1.1507281201042439,-0.3756745440803222,1.2887710089111302,32.49997545372088,-12.479041631078346,0.3875267880119611,9,0.49293613433837535,0.5099344253540004,0.04249477386474254,-6.0058867931366,0.7479038238525355,3,0.0017636211358258436,-2.20001795392578,19.51346778869629,1.153851465663106,19.547462463378906,1.5714308614664487,19.445476531982425,0.0017636211358258436 974,2003-09-26,19.30949211120605,19.51346778869629,18.96953773498535,19.47947120666504,32329945.0,0.0017636211358258436,3.5713736114005417,-100.0,27.38090705737679,44.7670227022358,0.642877723932191,0.7886193387605083,0.16227251604528092,-0.32388302986274553,10.343609598361695,0.5439300537109375,0.11434106055633819,-0.7105090141296415,-1.5379220112976135,0.1169039830383305,-1.1242155127136293,-0.29680251554565373,1.1509335407959043,49.999799622488396,10.086426261772687,0.4137064985839869,9,0.45894145965576527,0.47593975067139027,0.05949354171753285,-6.03988146781921,1.019868850708015,4,-0.007042163786388889,2.599979802060232,19.27549743652344,-2.20001795392578,19.51346778869629,1.153851465663106,19.547462463378906,-0.007042163786388889 975,2003-09-29,19.30949211120605,19.377485275268555,19.173511505126953,19.30949211120605,16921754.0,0.0,1.9999158438059474,-0.0,32.39431166068458,41.33884916515913,0.5278452734701062,0.7550394469230959,0.15137086405467315,-0.3212002237856346,10.405538062912429,0.20397377014160156,0.05127855071128806,-0.6646149635314984,-1.5438015383667327,0.21457161130373592,-1.1042082509491138,-0.22502167611388302,1.0533213149692422,49.999799622488396,9.320963602825927,0.43959328741761705,9,0.45894145965576527,0.47593975067139027,0.09348917007446644,-6.03988146781921,0.7479038238525426,0,-0.010563295068470091,3.5713736114005417,19.30949211120605,2.599979802060232,19.27549743652344,-2.20001795392578,19.51346778869629,-0.010563295068470091 976,2003-09-30,19.03752899169922,19.27549743652344,18.96953773498535,19.20750617980957,25104699.0,-0.014084426350551293,-1.0000000000000233,-100.0,33.333306229051786,38.2473241563915,0.6436614846558371,1.0063052004288195,0.4211027293999621,-0.0508225955938677,10.393381413021018,0.3399543762206996,-0.03386382901782525,-0.8906840324401841,-1.8646943594215202,0.08332629454115192,-1.3776891959308522,-0.4036788689495161,1.2335289421990154,21.42857142857164,-21.493273169291047,0.48700516349066736,9,0.5779247283935547,0.7479028701782227,0.3824501037597656,-5.767918348312378,1.1898441314697266,1,0.010714298595712712,1.9999158438059474,19.30949211120605,3.5713736114005417,19.30949211120605,2.599979802060232,19.27549743652344,0.010714298595712712 977,2003-10-01,19.581457138061523,19.581457138061523,18.9355411529541,19.03752899169922,34208321.0,0.028571362733024408,1.3750048216007715,-3.200006732722152,37.83780095304158,36.44059446286121,-0.019571796469456615,0.4027001068306575,-0.11878218216793357,-0.5855900283017661,9.88511139773591,0.6459159851074219,-0.16315243893353681,-0.29576244354247905,-1.227253440059041,0.6357285529740828,-0.7615079418007618,0.16998305471580366,0.603350633096273,100.0,55.93533969580386,0.465745498258281,10,-0.06799030303955078,0.20397472381591797,-0.16147804260253906,-6.311846494674683,0.7479038238525426,2,-0.006944355832170679,-1.0000000000000233,19.03752899169922,1.9999158438059474,19.30949211120605,3.5713736114005417,19.30949211120605,-0.006944355832170679 978,2003-10-02,19.03752899169922,19.581457138061523,19.00353240966797,19.581457138061523,37803891.0,-0.02777771554625741,1.1250039449460858,-1.0,30.33707015187028,34.760872923967504,0.41326268642992403,0.9018324171184737,0.4174723579692987,-0.029600151981473033,9.889174187111724,0.5779247283935547,-0.31143939279199984,-0.7818981170654311,-1.7723560625195773,0.20855982838871512,-1.2771270897925042,-0.286669144338358,1.0662036264825652,15.7896446436692,-25.673906364065942,0.4952289727270728,10,0.27196502685546875,0.7479028701782227,0.3824501037597656,-5.767918348312378,1.5298004150390625,3,0.028571362733024408,1.3750048216007715,19.581457138061523,-1.0000000000000233,19.03752899169922,1.9999158438059474,19.30949211120605,0.028571362733024408 979,2003-10-03,19.51346778869629,19.547462463378906,19.07152366638184,19.20750617980957,42873357.0,0.025000030056662847,1.5454610370400406,-0.5625037257824143,36.734684530468286,34.0115861926898,-0.13555443353948604,0.38964461362392555,-0.048712406499593186,-0.4857019010119572,9.982007124840372,0.5099334716796875,-0.44137245832132876,-0.27026405334472514,-1.2502201304138012,0.7096920237243509,-0.7602420918792632,0.2197139851898129,0.5140541856880461,89.47396396236779,49.559043598581866,0.4899780385345379,10,-0.20397377014160156,0.27196407318115234,-0.09348869323730469,-6.243857145309448,1.019866943359375,4,0.0261323859603817,1.1250039449460858,19.03752899169922,1.3750048216007715,19.581457138061523,-1.0000000000000233,19.03752899169922,0.0261323859603817 980,2003-10-06,19.51346778869629,19.751436233520508,19.41147994995117,19.47947120666504,23563337.0,0.0,-2.99997755784453,0.11111388175448221,35.416653273338895,34.13083363093408,-0.13957323671453636,0.32039298141605954,-0.04314099900032886,-0.4629493819195787,9.544013172027697,0.3399562835693395,-0.5213664722300102,-0.21587114334106516,-1.1227921093480298,0.6910498226658994,-0.6693316263445475,0.23758933966241713,0.44241618051844256,70.83345022021489,35.31080655142878,0.45346048300348224,10,-0.20397377014160156,0.27196407318115234,-0.09348869323730469,-6.243857145309448,0.9178810119628906,0,0.041811797987562516,1.5454610370400406,19.51346778869629,1.1250039449460858,19.03752899169922,1.3750048216007715,19.581457138061523,0.041811797987562516 981,2003-10-07,19.47947120666504,19.615453720092773,19.30949211120605,19.51346778869629,19953912.0,-0.0017422111948212082,1.571446891731619,-1.0,36.559118377925294,33.90002747520805,-0.12989535244088657,0.3170982972952032,0.007106239988068808,-0.40616698119436734,9.0692339053528,0.3059616088867223,-0.5556197701794403,-0.21587209701538157,-1.1057311092159914,0.6739869151852282,-0.6608016031156865,0.22905740908492334,0.40907303769026626,66.66666666666666,33.63427478751551,0.444929506100305,10,-0.18697547912597656,0.30596065521240234,0.025496482849121094,-6.19286322593689,0.9858722686767614,1,0.029668399222039232,-2.99997755784453,19.51346778869629,1.5454610370400406,19.51346778869629,1.1250039449460858,19.03752899169922,0.029668399222039232 982,2003-10-08,19.343488693237305,19.581457138061523,19.30949211120605,19.581457138061523,21856601.0,-0.006980811336460002,1.2857234458658244,6.999775583482944,38.63633465607109,34.292242987758726,-0.022976217643307706,0.4380558177632494,0.1679579012360115,-0.24958650961185214,9.226248415326598,0.2719650268554723,-0.5519576951754956,-0.3280576705932603,-1.2293271772439844,0.5732118360574638,-0.7786924239186206,0.1225770827321,0.481756209750138,45.45454545454545,9.485009009953643,0.45063475332536146,10,0.0,0.4419431686401367,0.24646854400634766,0.08498954772949219,1.0198688507080078,2,0.045694158067807855,1.571446891731619,19.47947120666504,-2.99997755784453,19.51346778869629,1.5454610370400406,19.51346778869629,0.045694158067807855 983,2003-10-09,19.64944839477539,19.751436233520508,19.27549743652344,19.27549743652344,19685995.0,0.015817193392061224,-1.545461037040089,-1.5714308614664336,46.23653384057856,36.3873126303367,-0.3020794772532156,0.09408041966963054,-0.10687279078338108,-0.5340456242250546,9.363043187537276,0.47593879699706676,-0.5146610805911855,0.005098533630370383,-0.8620502774536831,0.8722473447144239,-0.42847587191165815,0.4386729391723989,0.11629512732626068,84.99985973574205,42.64297862063751,0.4335744055420268,10,-0.30595970153808594,0.13598346710205078,0.09348869323730469,-0.06799030303955078,0.6459159851074183,3,0.034602119788739616,1.2857234458658244,19.343488693237305,1.571446891731619,19.47947120666504,-2.99997755784453,19.51346778869629,0.034602119788739616 984,2003-10-10,19.445476531982425,19.81942749023437,19.445476531982425,19.64944839477539,20560256.0,-0.010380538867808653,-2.6666916027679655,-0.5454508359771045,50.0,38.34350022359397,-0.08581394056190916,0.24925027937119992,0.126499723404212,-0.30899815425243915,9.019508869540008,0.373950958251946,-0.5026104015395596,-0.1597784996032665,-0.9857789966984569,0.6662219974919239,-0.5727787481508599,0.2532217489443269,-0.6119213104248118,31.250175330322737,-15.162543768427948,0.413000248547595,10,-0.06799221038818715,0.339955329895016,0.2974605560302699,0.13598155975341442,0.6119194030761683,4,0.05769222846818489,-1.545461037040089,19.64944839477539,1.2857234458658244,19.343488693237305,1.571446891731619,19.47947120666504,0.05769222846818489 985,2003-10-13,19.88741874694824,19.92141342163086,19.547462463378906,19.581457138061523,22695827.0,0.022727250434770196,1.0,-1.5000187020759392,55.208348553023825,40.77406048181309,-0.4885302656174595,-0.24543735695409907,-0.28687594558305207,-0.7259952993839107,8.611727346127982,0.47593688964843395,-0.44335379685595555,0.30766038894653036,-0.4434807362023534,1.0588015140954141,-0.06791017362791152,0.6832309515209722,-1.0341460800170914,94.7369819811833,43.23782512648873,0.3755705625744427,10,-0.45894145965575817,-0.10198688507079723,-0.14448165893554332,-0.3059606552123988,-0.06799125671386719,0,0.032478623461706935,-2.6666916027679655,19.445476531982425,-1.545461037040089,19.64944839477539,1.2857234458658244,19.343488693237305,0.032478623461706935 986,2003-10-14,19.853422164916992,19.92141342163086,19.581457138061523,19.853422164916992,27169408.0,-0.0017094517123527053,4.0,0.0,55.20831628728996,42.70411774117402,-0.36501326152248126,-0.27366592380438703,-0.2263107773008599,-0.6648268356930274,8.284966044252291,0.33995628356933594,-0.36185377751923653,0.30425987243652486,-0.3367787907591797,0.9452985356322294,-0.016259459161329204,0.6247792040343789,-0.957423867797857,89.47366866875728,33.01399446114985,0.3205193315978524,10,-0.3909492492675781,-0.06799030303955078,-0.059491634368896484,-0.27196407318115234,-0.10198593139648438,1,0.029109673432696326,1.0,19.88741874694824,-2.6666916027679655,19.445476531982425,-1.545461037040089,19.64944839477539,0.029109673432696326 987,2003-10-15,19.989404678344727,20.12538719177246,19.78543281555176,19.78543281555176,49974794.0,0.006849323622807324,-2.3333458013840347,100.0,61.29033814938761,46.143369740898166,-0.4884037661559155,-0.4600078070671181,-0.33030891319864963,-0.7807130955058526,7.833086364111362,0.3399543762206996,-0.29960718172481293,0.45724020004272603,-0.11053386128789455,1.0250142613733466,0.17335316937741752,0.7411272307080345,-1.0523897762451213,83.99998204615477,23.497102150612285,0.2838870306653099,10,-0.3909492492675781,-0.22097110748291016,-0.14448070526123047,-0.3739509582519531,-0.4079475402832031,2,0.02380955334366086,4.0,19.853422164916992,1.0,19.88741874694824,-2.6666916027679655,19.445476531982425,0.02380955334366086 988,2003-10-16,19.853422164916992,20.091392517089844,19.78543281555176,19.989404678344727,34973641.0,-0.006802729526760198,-1.2500245465894595,-0.6666729006919884,58.333352814525895,48.54322177246013,-0.25090067288303786,-0.3556468319386603,-0.1621667232206505,-0.6252209171894876,7.885730740041589,0.3059597015380824,-0.21848456274496542,0.32975664138793803,-0.21152708767834838,0.8710403704542244,0.059114776854794826,0.6003985059210812,-0.8451049254370169,59.99988778827871,-1.7559012236347513,0.27064186453314343,10,-0.15297985076904297,-0.08498859405517578,0.0254974365234375,-0.23796844482421875,-0.30595970153808594,3,0.025685011621292553,-2.3333458013840347,19.989404678344727,4.0,19.853422164916992,1.0,19.88741874694824,0.025685011621292553 989,2003-10-17,19.717439651489254,20.023401260375977,19.64944839477539,19.92141342163086,46956755.0,-0.006849323622807546,-1.2000056105703145,1.5000000000000262,56.000013465399,50.83026179380013,-0.09268928583049885,-0.24564606003616873,0.0028664426762432527,-0.4703215264033531,7.881438550870468,0.37395286560058594,-0.18759209707713964,0.20227308273315003,-0.3199651606196028,0.7245113260859029,-0.058846038943226375,0.46339220440952644,-0.64209821487173,29.41164822326085,-32.43366264033649,0.26111912167637635,10,-0.01699733734130504,0.050993919372562146,0.20397424697876332,-0.08498764038085582,0.0679931640625071,4,0.029310333319564785,-1.2500245465894595,19.853422164916992,-2.3333458013840347,19.989404678344727,4.0,19.853422164916992,0.029310333319564785 990,2003-10-20,19.64944839477539,19.78543281555176,19.581457138061523,19.64944839477539,31984018.0,-0.0034482801984246914,-2.0000280528516248,-0.0,59.57445538573938,53.387521461335034,-0.003777997411006595,-0.1703227724280154,0.09314162021912153,-0.38361671029683464,8.043815755121814,0.20397567749023793,-0.07696556761211681,0.12408323287963796,-0.4003865043294432,0.6485529700887191,-0.13815163572490263,0.38631810148417856,-0.5111042128485686,12.5,-52.20816283327014,0.26223486860454126,10,0.050993919372558594,0.11898517608642578,0.27196550369262695,-0.016996383666992188,0.33995628356933594,0,0.020761271873243725,-1.2000056105703145,19.717439651489254,-1.2500245465894595,19.853422164916992,-2.3333458013840347,19.989404678344727,0.020761271873243725 991,2003-10-21,19.547462463378906,19.81942749023437,19.47947120666504,19.615453720092773,28746289.0,-0.0051902694339044375,-2.3333333333332984,-100.0,49.38273229706151,54.5815656436673,0.12166066654884844,-0.07202984883567254,0.2090141637486127,-0.2616918239833552,8.110800787467603,0.3399562835693324,-0.01772874919539902,0.022097301483153586,-0.5023724357259276,0.5465670386922348,-0.240137567121387,0.2843321700876942,-0.3498957008613459,10.526331331242654,-47.66386655549265,0.26223486860454126,10,0.15297985076904297,0.22097110748291016,0.4249448776245117,0.08498954772949219,0.2719650268554652,1,0.013913060447870329,-2.0000280528516248,19.64944839477539,-1.2000056105703145,19.717439651489254,-1.2500245465894595,19.853422164916992,0.013913060447870329 992,2003-10-22,19.343488693237305,19.581457138061523,19.343488693237305,19.581457138061523,20554167.0,-0.010434795335902858,1.0,3.499985973574214,56.3380159261364,55.703952542062616,0.36390269244060036,0.12496352596590299,0.4258866439823521,-0.04039122722817012,8.397735984789016,0.23796844482421875,0.04358114226810628,-0.17337751388549805,-0.7041303570782702,0.3573753293072741,-0.4387539354818841,0.09199890771088803,-0.09025270496444904,0.0,-60.928249766379125,0.26537642159638686,10,0.3909492492675781,0.4249448776245117,0.6629142761230469,0.28896331787109375,0.5779247283935547,2,0.02108965692552789,-2.3333333333332984,19.547462463378906,-2.0000280528516248,19.64944839477539,-1.2000056105703145,19.717439651489254,0.02108965692552789 993,2003-10-23,19.30949211120605,19.377485275268555,19.105520248413086,19.20750617980957,30102553.0,-0.001757520712545424,1.2856868057002708,-0.4285691385335364,44.82753283637808,55.129233968326844,0.3851028885691292,0.17037257651272952,0.46278927010567017,0.011453226797936367,7.978702877267901,0.27196502685546875,0.10296224892477568,-0.20907382965088317,-0.7367810068235947,0.31863334752182837,-0.4729274182372407,0.054779758935474376,0.8158950805664098,22.22203751189611,-33.64561779954246,0.2638535885863561,10,0.3059616088867223,0.3059616088867223,0.7139086723327672,0.3229598999023473,0.5099353790283203,3,0.01408452512832481,1.0,19.343488693237305,-2.3333333333332984,19.547462463378906,-2.0000280528516248,19.64944839477539,0.01408452512832481 994,2003-10-24,19.173511505126953,19.41147994995117,19.139514923095703,19.377485275268555,27845334.0,-0.007042163786388889,1.0000140265241833,-2.0000187020760003,41.93546927528489,53.654469604133624,0.5346750312026778,0.31162046388504905,0.5957719980378116,0.16250092638725278,7.61709224248405,0.2719650268554652,0.16177899466788048,-0.3382554054260254,-0.880605412650656,0.20409460179860517,-0.6094304090383389,-0.06708040181371189,0.9314783477783202,9.523822246208232,-42.614545589265425,0.271175003612315,10,0.4419422149658203,0.33995532989501953,0.8498892784118652,0.4589405059814453,0.5779247283935547,4,0.01950351964229191,1.2856868057002708,19.30949211120605,1.0,19.343488693237305,-2.3333333333332984,19.547462463378906,0.01950351964229191 995,2003-10-27,19.105520248413086,19.343488693237305,18.96953773498535,19.343488693237305,31480217.0,-0.003546103523899946,2.1428617229328975,1.1666619911914047,41.26984409704344,52.10575047188402,0.5365098182984305,0.3831936924642676,0.6599135025081893,0.24531687487960596,7.363409625243102,0.3739509582519531,0.16989635545377624,-0.39604806900024414,-0.9615888533468571,0.16949271534636878,-0.6788184611735488,-0.11327767682693946,0.9794802124023434,16.00001795384522,-32.88369464909934,0.2827703921733062,10,0.4419422149658203,0.3739509582519531,0.9178805351257324,0.5269317626953125,0.8498897552490234,0,0.035587231245123974,1.0000140265241833,19.173511505126953,1.2856868057002708,19.30949211120605,1.0,19.343488693237305,0.035587231245123974 996,2003-10-28,19.24150276184082,19.30949211120605,19.105520248413086,19.105520248413086,48798111.0,0.0071174462490246615,-1.9999719471483755,-0.5714308614664486,47.619064582260926,50.58672007553661,0.34039438632921915,0.2775036538909639,0.5150063016639166,0.12781436960795034,6.825518423317095,0.2039718627929652,0.18182040471560512,-0.27026424407959126,-0.8072037450424752,0.26667525688329263,-0.5387339945610314,-0.0017944935981510923,0.798879189941406,44.44458297747661,-4.671601891396172,0.2684697504814419,10,0.28896236419677734,0.23796844482421875,0.7224059104919434,0.3909492492675781,0.8498897552490234,1,0.03886920505955094,2.1428617229328975,19.105520248413086,1.0000140265241833,19.173511505126953,1.2856868057002708,19.30949211120605,0.03886920505955094 997,2003-10-29,19.445476531982425,19.51346778869629,19.07152366638184,19.30949211120605,67195131.0,0.010600719323550889,2.2499842203816303,1.0000140264258384,45.00003740387211,49.10524058546397,0.057161553161947154,0.06621510466881375,0.30648586469499506,-0.06227664318237203,6.595012325006569,0.4419441223144496,0.14304546279645436,-0.05949144363403036,-0.5961589988110347,0.477176111542974,-0.32782522122253255,0.20884233395447183,0.5520716511279247,87.50000000000065,41.149759653920825,0.2683337775885017,10,0.050992965698238635,0.033994674682613635,0.48443651199340465,0.186975479125973,0.6459159851074183,2,0.019230742822727853,-1.9999719471483755,19.24150276184082,2.1428617229328975,19.105520248413086,1.0000140265241833,19.173511505126953,0.019230742822727853 998,2003-10-30,19.581457138061523,19.88741874694824,19.41147994995117,19.41147994995117,47272766.0,0.006992917137075505,-4.600031419369808,1.2499754540991264,53.448234166311096,48.82170955223197,-0.13572750508845743,-0.02838153931712739,0.16525312061064312,-0.19104218592446642,6.161241557674427,0.4759387969970703,0.10650212466790165,0.049292755126952414,-0.4407374919672158,0.5393230022211206,-0.1957223684201317,0.2943078786740365,0.374970627123826,66.66652813392263,17.64588869629212,0.24501512354708338,10,-0.15297889709472656,-0.10198593139648438,0.34845590591430664,0.050994873046875,0.6119213104248047,3,0.017361133095072034,2.2499842203816303,19.445476531982425,-1.9999719471483755,19.24150276184082,2.1428617229328975,19.105520248413086,0.017361133095072034 999,2003-10-31,20.023401260375977,20.023401260375977,19.581457138061523,19.64944839477539,68016311.0,0.022569521726522712,1.3636354362717344,2.200017953925692,53.44827919772646,48.14102330911943,-0.5919574677366022,-0.4534105350864266,-0.2703403077955038,-0.620414061600524,5.81548317466071,0.4419441223144531,0.043339309546134075,0.4657402038574219,-0.07102953103618503,1.0025099387510288,0.1973553364106202,0.7341250713042236,-1.053863525390625,100.0,54.417383724226724,0.2683848674468027,10,-0.5269317626953125,-0.4929370880126953,-0.24646854400634766,-0.3909492492675781,0.10198593139648438,4,-0.010186769344988633,-4.600031419369808,19.581457138061523,2.2499842203816303,19.445476531982425,-1.9999719471483755,19.24150276184082,-0.010186769344988633 1000,2003-11-03,20.329360961914066,20.363357543945312,20.091392517089844,20.091392517089844,44572725.0,0.01528010638949473,-1.2857234458657947,0.6363594632228149,60.60607863822733,49.38806179147119,-0.8843252826317602,-0.7326762039105752,-0.5640712026415429,-0.915151619354102,6.090601064149099,0.33995628356933594,0.005003569283768883,0.730905246734622,0.09366416701745806,1.368146326451786,0.41228470687604,1.049525786593204,-1.338745956420901,97.36834722933824,54.96909455895052,0.31862053985858146,11,-0.662913322448734,-0.679911613464359,-0.5524282455444371,-0.6969089508056676,-0.2719650268554723,0,-0.028428081407785966,1.3636354362717344,20.023401260375977,-4.600031419369808,19.581457138061523,2.2499842203816303,19.445476531982425,-0.028428081407785966 1001,2003-11-04,20.057395935058594,20.363357543945312,20.057395935058594,20.29536437988281,42416372.0,-0.013377942738337145,-1.5714468917315891,-0.9999999999999701,51.42857371860379,48.842568212856456,-0.5949887227068373,-0.437632179964325,-0.2696341758370977,-0.6350604071917516,6.17894754515777,0.30596160888671875,-0.022907341931279745,0.43004398345947337,-0.23623095308146702,1.0963189200004138,0.0969065151890014,0.7631814517299453,-1.011871228027342,76.31571565039053,37.56024479469555,0.33313746827047097,11,-0.3909482955932617,-0.4079465866088867,-0.28046321868896484,-0.4249439239501953,-0.10198593139648438,1,-0.005084704501356674,-1.2857234458657947,20.329360961914066,1.3636354362717344,20.023401260375977,-4.600031419369808,19.581457138061523,-0.005084704501356674 1002,2003-11-05,20.227373123168945,20.261369705200195,19.989404678344727,20.12538719177246,32585684.0,0.008474539200437503,2.1999820462757245,-0.42856913853355777,57.74647442128037,50.27800616673449,-0.700015767386752,-0.567069697595258,-0.4223724982116437,-0.7936692492848003,6.2051784910773105,0.27196502685546875,-0.05516117083679006,0.5558269500732429,-0.1474009990686369,1.2590548992151227,0.20421297550230122,0.9074409246441846,-1.129135102661131,85.71408533677453,47.59506982646138,0.35161397457094,11,-0.5609254837036133,-0.5779237747192383,-0.5269303321838379,-0.5949211120605469,-0.13598060607910156,2,-0.0067226033381144745,-1.5714468917315891,20.057395935058594,-1.2857234458657947,20.329360961914066,1.3636354362717344,20.023401260375977,-0.0067226033381144745 1003,2003-11-06,20.329360961914066,20.4653434753418,20.193378448486328,20.193378448486328,28989497.0,0.005042070372860197,-3.0000000000000524,1.3333458013839885,62.8571634674343,52.60263885475109,-0.7175829087769721,-0.6487713184472561,-0.5055809355567256,-0.8841231024929606,6.729576377634125,0.2719650268554723,-0.03636121888313326,0.62381916046143,-0.1381911012171777,1.3858294221400378,0.2428140296221244,1.0048242913007357,-1.1805181604687505,84.61538461538468,43.519727322623034,0.38100513083930443,11,-0.6119203567504918,-0.6119203567504918,-0.679911613464359,-0.6969089508056676,-0.2379684448242223,3,-0.0117056529848647,2.1999820462757245,20.227373123168945,-1.5714468917315891,20.057395935058594,-1.2857234458657947,20.329360961914066,-0.0117056529848647 1004,2003-11-07,20.56732940673828,20.56732940673828,20.363357543945312,20.363357543945312,33263816.0,0.011705652984864479,1.0,1.4999859735741747,68.00001496154877,55.57265783969613,-0.8236630938596754,-0.8415297038800418,-0.730385161362797,-1.1090565697637587,7.49269874141105,0.2379684448242152,-0.013826731065886833,0.8056949615478501,-0.03663882944764296,1.6480287525433432,0.38452806605010537,1.226861857045595,-1.339496564859175,100.0,53.003327820242056,0.42116689549774633,11,-0.7479028701782227,-0.7988958358764648,-1.0198664665222168,-0.9348773956298828,-0.16997718811035156,4,-0.018181794576083377,-3.0000000000000524,20.329360961914066,2.1999820462757245,20.227373123168945,-1.5714468917315891,20.057395935058594,-0.018181794576083377 1005,2003-11-10,20.533334732055664,20.56732940673828,20.43134880065918,20.56732940673828,14394323.0,-0.0016528482629095675,7.000112214554227,-0.1666635496540116,69.86303264973905,58.0442098471937,-0.632329870577923,-0.7975545321846518,-0.7008849837390088,-1.0577498770245768,8.427948918738327,0.13598060607910156,0.04798124896376521,0.739404487609864,-0.17008800159140947,1.6488969768111374,0.28465824300922904,1.194150732210499,-1.1983421649878245,94.11780236898471,40.75192078399835,0.4547462446006359,11,-0.7139081954956055,-0.7649011611938477,-0.9858717918395996,-0.9008827209472656,-0.4079475402832031,0,-0.019867573660421356,1.0,20.56732940673828,-3.0000000000000524,20.329360961914066,2.1999820462757245,20.227373123168945,-0.019867573660421356 1006,2003-11-11,20.43134880065918,20.4653434753418,20.329360961914066,20.4653434753418,16913327.0,-0.004966846969930772,7.000224429106783,1.0000000000001046,72.85719781796374,61.139449893203874,-0.3842196487806966,-0.685181432369351,-0.5959037760391546,-0.9339839117032369,9.299925606336492,0.203973770141598,0.13406950739940982,0.6085222244262702,-0.34460580695560594,1.5616502558081464,0.13195820873533393,1.0850862401172066,-0.9977692864177037,76.47087944184634,15.678982213328851,0.47656401569093787,11,-0.4419441223144531,-0.6629152297973633,-0.8838858604431152,-0.7988967895507812,-0.5099353790283203,1,-0.01830289665401441,7.000112214554227,20.533334732055664,1.0,20.56732940673828,-3.0000000000000524,20.329360961914066,-0.01830289665401441 1007,2003-11-12,20.4653434753418,20.4653434753418,20.29536437988281,20.39735221862793,17225764.0,0.0016638487754427889,4.000028052851259,-2.0000561072770093,74.28579214693978,63.45473411327372,-0.28869140116561454,-0.7185312345537405,-0.6472693857842131,-0.9484938109219918,9.755712549606423,0.16997909545899148,0.23831095793462964,0.6187199592590353,-0.3748282568878274,1.612268175405898,0.12194585118560397,1.1154940673324667,-0.9410639697005792,72.72745820114551,6.765226750351843,0.4967741080734313,11,-0.3909502029418981,-0.696909904479984,-0.9263796806335485,-0.832891464233402,-0.47593879699707387,2,-0.02491692711114757,7.000224429106783,20.43134880065918,7.000112214554227,20.533334732055664,1.0,20.56732940673828,-0.02491692711114757 1008,2003-11-13,20.363357543945312,20.499338150024414,20.227373123168945,20.499338150024414,23766481.0,-0.004983348142647559,3.0000561064901183,-1.999971947148323,75.36237069224862,65.88963316822064,-0.07166533801970587,-0.6075319093929927,-0.5510462453180693,-0.8268755359621025,10.158521221794473,0.27196502685546875,0.32347092828418766,0.49123725891113423,-0.5288630358459621,1.5113375536682305,-0.01881288846741569,1.0012874062896842,-0.7556340462163256,40.00056105703145,-31.73339176594564,0.5100501473785488,11,-0.0849905014038086,-0.5949239730834961,-0.7988972663879395,-0.7309055328369141,-0.6119213104248047,3,-0.01335560829143978,4.000028052851259,20.4653434753418,7.000224429106783,20.43134880065918,7.000112214554227,20.533334732055664,-0.01335560829143978 1009,2003-11-14,20.29536437988281,20.363357543945312,20.193378448486328,20.363357543945312,23018016.0,-0.003338995738584427,3.999887791741472,0.5000210399338205,75.3623094130109,67.52921436541881,0.04354165190294523,-0.5207196879798026,-0.4908206925982448,-0.7389032653575178,10.86460149554156,0.16997909545898438,0.4071760650522158,0.3943478584289508,-0.639946360103167,1.4286420769610686,-0.12279925083710808,0.9114949676950097,-0.6108724094330782,27.272541798854487,-49.383497022641635,0.5171471092660597,11,-0.01699733734130504,-0.5269308090209925,-0.7309041023254359,-0.6629123687744105,-0.6459159851074183,4,-0.010050170027750105,3.0000561064901183,20.363357543945312,4.000028052851259,20.4653434753418,7.000224429106783,20.43134880065918,-0.010050170027750105 1010,2003-11-17,20.057395935058594,20.261369705200195,19.989404678344727,20.261369705200195,19243350.0,-0.011725261018722843,1.6666666666666667,2.9999158438059474,66.66666666666657,69.22233580409245,0.2669471906625951,-0.2641657205666732,-0.2756006875317958,-0.48267948553451134,11.505785739704045,0.3059597015380824,0.46140824263968483,0.13598203659057617,-0.8935020916253364,1.1654661648064888,-0.37876002751738014,0.6507241006985325,-0.30227696970577966,13.333358269248032,-64.61310373085888,0.5147420641079554,11,0.22097110748291016,-0.28896236419677734,-0.4759378433227539,-0.4249439239501953,0.0,0,0.016949173495404812,3.999887791741472,20.29536437988281,3.0000561064901183,20.363357543945312,4.000028052851259,20.4653434753418,0.016949173495404812 1011,2003-11-18,19.81942749023437,20.15938377380371,19.717439651489254,20.15938377380371,28938137.0,-0.011864373899518776,1.6000056105703353,1.666666666666684,57.53424762818248,69.1987550493038,0.5225630211729886,-0.005035841667140772,-0.04936762187743682,-0.2260256938534937,12.069422012687008,0.4419441223144567,0.48074127134657374,-0.11558465957642028,-1.1313645530104246,0.900195233857584,-0.6234746062934242,0.39230528714058366,0.7479019165039098,13.043616138947103,-61.06323810774384,0.5078899467170028,11,0.3229570388793981,-0.05099391937255504,-0.2124729156494105,-0.186975479125973,0.2379608154296946,1,0.015437363248198999,1.6666666666666667,20.057395935058594,3.999887791741472,20.29536437988281,3.0000561064901183,20.363357543945312,0.015437363248198999 1012,2003-11-19,19.751436233520508,19.88741874694824,19.717439651489254,19.751436233520508,28761511.0,-0.0034305358591899537,-3.99988779174095,-0.0,53.52115347231769,68.16142060540196,0.5765760074867536,0.10022335501714608,0.016815717073569658,-0.14715414434637708,12.34906264737509,0.16997909545898438,0.453947076371648,-0.20397329330444336,-1.185547841416522,0.7776012548076352,-0.6947605673604826,0.2868139807515959,0.7988953781127925,4.347953359028585,-67.7795058780526,0.4907872740560384,11,0.3909482955932617,0.016997337341308594,-0.12748384475708008,-0.11898422241210938,0.30595207214355824,2,0.008605814083630037,1.6000056105703353,19.81942749023437,1.6666666666666667,20.057395935058594,3.999887791741472,20.29536437988281,0.008605814083630037 1013,2003-11-20,19.581457138061523,19.81942749023437,19.41147994995117,19.81942749023437,34434895.0,-0.008605910651221849,2.4285576884543962,-100.0,39.68249444730423,65.01502943715256,0.7032638596066398,0.3073816940601617,0.1709190459946548,0.026313523592776278,12.399731147503793,0.4079475402832031,0.4675775388478485,-0.3875506401062019,-1.3385062427670427,0.5634049625546389,-0.8630284414366223,0.08792716122421851,0.9522166343688951,17.85704266838755,-48.64851526262038,0.4754778013304207,11,0.4079475402832031,0.18697643280029297,0.10198736190795898,0.10198783874511719,0.4759311676025426,3,0.02083335971408662,-3.99988779174095,19.751436233520508,1.6000056105703353,19.81942749023437,1.6666666666666667,20.057395935058594,0.02083335971408662 1014,2003-11-21,19.547462463378906,19.68344497680664,19.51346778869629,19.581457138061523,30003761.0,-0.0017360646065782692,-2.3334081430361517,0.14285256281810016,29.09088126982833,60.48479039494027,0.6452293905352988,0.3908682979191731,0.18721969149446238,0.06254888354975208,12.547061663945849,0.16997718811035156,0.44781072938980415,-0.44024286270141744,-1.3385919705117217,0.45810624510888687,-0.8894174166065696,0.008931691203734715,0.9413235561523408,16.000017953845504,-44.676540476108954,0.4491745539051516,11,0.4079465866088867,0.22097110748291016,0.18697547912597656,0.13598251342773438,0.4759387969970703,4,0.010434795335902747,2.4285576884543962,19.581457138061523,-3.99988779174095,19.751436233520508,1.6000056105703353,19.81942749023437,0.010434795335902747 1015,2003-11-24,19.78543281555176,19.78543281555176,19.581457138061523,19.581457138061523,29230543.0,0.012173976679514364,-1.0000000000000349,-6.00022442910856,42.592629149882676,57.12206054293125,0.3240943716352511,0.21760365924654934,-0.07152403879728908,-0.1810020595691988,12.214750597438494,0.23797035217285512,0.40862576679982965,-0.23626813888549592,-1.0405916427923856,0.5680553650213938,-0.638429890838939,0.16589361306794714,0.6602609611962826,50.0001275129624,-8.338869752881571,0.4021617519534441,11,0.1699762344360316,-0.01699924468994496,-0.05099487304687855,-0.10198783874512074,0.2039718627929652,0,-0.006872956585993073,-2.3334081430361517,19.547462463378906,2.4285576884543962,19.581457138061523,-3.99988779174095,19.751436233520508,-0.006872956585993073 1016,2003-11-25,19.989404678344727,20.023401260375977,19.81942749023437,19.92141342163086,51408583.0,0.01030919387483098,1.9999579213129073,0.333330216378966,43.63637291005725,53.71656951661097,0.05681474762238636,0.07645552770881636,-0.29651930766807766,-0.38888225365684903,11.598523814988795,0.2379684448242152,0.33283648813737443,-0.0696913719177239,-0.7860143490335112,0.6466316051980634,-0.42785286047561755,0.28847011664016975,0.41492054533144085,94.44428859526907,37.93354028961845,0.35816148855789437,11,-0.033995628356933594,-0.22097110748291016,-0.25496673583984375,-0.30595970153808594,0.0,1,0.0034013647633801547,-1.0000000000000349,19.78543281555176,-2.3334081430361517,19.547462463378906,2.4285576884543962,19.581457138061523,0.0034013647633801547 1017,2003-11-26,19.81942749023437,20.091392517089844,19.751436233520508,20.091392517089844,23737492.0,-0.008503364199459962,1.5,-4.000000000000052,36.842084540758336,49.436537722000935,0.14028591751871744,0.29079377201537326,-0.14559033896436446,-0.22167023103353145,11.47975189053885,0.33995628356933594,0.24462049801146435,-0.2583661079406774,-0.9250521028875518,0.40831988700619704,-0.5917091054141146,0.07497688953275983,0.5451839224927966,59.99999999999969,6.753306440133542,0.3333429974734368,11,0.06799125671387074,-0.05099391937255504,-0.08498954772948863,-0.03399562835693004,0.16997718811035512,2,0.012006442443756038,1.9999579213129073,19.989404678344727,-1.0000000000000349,19.78543281555176,-2.3334081430361517,19.547462463378906,0.012006442443756038 1018,2003-11-27,19.92141342163086,19.989404678344727,19.81942749023437,19.88741874694824,10841377.0,0.005145755670628693,1.0000000000000417,-0.12499649339356489,32.07543175086448,44.62688464842911,-0.034623481769841646,0.22723271019818725,-0.2559686326371491,-0.32314230616547235,11.901260391396315,0.16997718811035512,0.15329967890988883,-0.17337799072265625,-0.8030913573582801,0.4563353759129676,-0.4882346740404664,0.1414786925951539,0.40507273258526766,70.588021742646,22.29465426841807,0.3148566833178115,11,-0.08498859405517578,-0.15297985076904297,-0.16997766494750977,-0.13598155975341797,0.4759387969970703,3,0.006825564088016156,1.5,19.81942749023437,1.9999579213129073,19.989404678344727,-1.0000000000000349,19.78543281555176,0.006825564088016156 1019,2003-11-28,19.81942749023437,19.989404678344727,19.81942749023437,19.95541000366211,16830816.0,-0.0051194124251119355,-1.4999859735741354,-4.000112214553914,30.909048250056955,40.653815935472494,-0.008100837203944167,0.3300771505141249,-0.15934938774148932,-0.22014471844214611,12.026212133989569,0.16997718811035512,0.04541328262077826,-0.2651652336120627,-0.906251213629055,0.3759207464049297,-0.5857082236205606,0.055377756396435274,0.47045841581115866,46.66676640995169,3.9976282479782483,0.32054299000849623,11,-0.03399562835693004,-0.05099391937255504,-0.203973770141598,-0.03399562835693004,0.7139072418212926,4,0.012006442443756038,1.0000000000000417,19.92141342163086,1.5,19.81942749023437,1.9999579213129073,19.989404678344727,0.012006442443756038 1020,2003-12-01,19.751436233520508,19.92141342163086,19.717439651489254,19.81942749023437,33882823.0,-0.0034305358591899537,-1.9999579213127505,0.4999999999999608,31.481423759384896,37.759057727828306,0.013327428629498428,0.37160411701636065,-0.08337823306535697,-0.15098407222615862,11.54300536708208,0.20397377014160512,-0.06662193326700816,-0.30426025390625,-0.9509669339435831,0.3424464261310831,-0.6276135939249166,0.019093086112416557,0.5033134342812495,9.091140932067232,-28.091856324041714,0.32335334001866695,12,0.0,0.016997337341308594,-0.18697595596313477,0.033995628356933594,0.7818984985351562,0,0.013769379787881508,-1.4999859735741354,19.81942749023437,1.0000000000000417,19.92141342163086,1.5,19.81942749023437,0.013769379787881508 1021,2003-12-02,19.95541000366211,20.023401260375977,19.751436233520508,19.78543281555176,26130082.0,0.010327034840911242,-1.285705125636196,-2.499985973574292,37.28812914612621,35.95538835825148,-0.1892280667889601,0.16822294050685116,-0.2801251984148365,-0.3509620589355613,11.00418990892376,0.27196502685546875,-0.17629696773673587,-0.09518718719482422,-0.7434439104987973,0.5530695361091489,-0.41931554884681077,0.22894117445716233,0.26560887542562384,63.636456372826885,29.671098557062045,0.3241283616519865,12,-0.20397377014160156,-0.13598346710205078,-0.4419431686401367,-0.16997814178466797,0.23796844482421875,1,0.001703531757873078,-1.9999579213127505,19.751436233520508,-1.4999859735741354,19.81942749023437,1.0000000000000417,19.92141342163086,0.001703531757873078 1022,2003-12-03,20.091392517089844,20.227373123168945,19.92141342163086,19.92141342163086,38564754.0,0.006814318192549296,-2.5999685809825177,1.0000112212036072,43.33332086537601,36.36103573803723,-0.3038718866570562,0.022694314454170694,-0.40605585966392965,-0.48266031974804946,10.842778816640921,0.30595970153808594,-0.24733474615737094,0.047594356536865945,-0.5956891111183573,0.6908778241920892,-0.2740473772907457,0.3692360903644776,-0.6799125671386754,73.33365750022462,38.473912666711875,0.3216417338276121,12,-0.22097206115722656,-0.27196598052978516,-0.5864243507385254,-0.30596065521240234,-0.10198783874511719,2,-0.005076195622496837,-1.285705125636196,19.95541000366211,-1.9999579213127505,19.751436233520508,-1.4999859735741354,19.81942749023437,-0.005076195622496837 1023,2003-12-04,20.091392517089844,20.193378448486328,19.989404678344727,20.057395935058594,23007294.0,0.0,-1.3999865347067932,0.2000044884310689,44.82761956353516,38.10956221511577,-0.25024675358150006,0.004165801093456878,-0.3881250906311351,-0.48213225010383454,10.23279777446518,0.20397377014160156,-0.27546295671481147,0.05949277877807546,-0.5702109701253519,0.6891965276815029,-0.25535909567364,0.37434465322979094,-0.6635947036743204,73.33365750022462,35.96451032700598,0.31485187445171425,12,-0.18697738647460938,-0.10198783874511719,-0.6034221649169922,-0.30596065521240234,-0.23797035217285156,3,-0.005076195622496837,-2.5999685809825177,20.091392517089844,-1.285705125636196,19.95541000366211,-1.9999579213127505,19.751436233520508,-0.005076195622496837 1024,2003-12-05,20.193378448486328,20.193378448486328,20.057395935058594,20.091392517089844,24583425.0,0.005076100688876428,1.6666916027679073,2.999887791741472,53.70371524812303,39.344127337142474,-0.28046834679754085,-0.13414997771315385,-0.4717213915872165,-0.5846201321072044,9.378927875814947,0.13598251342773438,-0.2832047464489378,0.1801762580871582,-0.4030815312882865,0.7634340474626029,-0.11145263660056415,0.47180515277488055,-0.749589128875737,93.33350788473628,50.737759421541156,0.2916288946877225,12,-0.22097206115722656,-0.20397377014160156,-0.7394037246704102,-0.4079465866088867,-0.4419422149658203,4,0.010101022504081847,-1.3999865347067932,20.091392517089844,-2.5999685809825177,20.091392517089844,-1.285705125636196,19.95541000366211,0.010101022504081847 1025,2003-12-08,20.12538719177246,20.12538719177246,19.95541000366211,19.95541000366211,36041603.0,-0.0033670075013606526,1.0,1.6666729006919767,59.18367113261718,41.07160491742691,-0.17789039589709077,-0.10359977160379685,-0.38575141443351413,-0.5159028632086162,8.341564001826903,0.23796844482421875,-0.23933875684496186,0.13258237838745046,-0.40045803401964264,0.6656227907945436,-0.1339378278160943,0.39910258459099524,-0.6659261960907017,78.57154307332243,30.90594461031226,0.26652020620354616,12,-0.15298080444335938,-0.13598251342773438,-0.6119203567504883,-0.33995532989501953,-0.6459159851074219,0,0.020270295244306125,1.6666916027679073,20.193378448486328,-1.3999865347067932,20.091392517089844,-2.5999685809825177,20.091392517089844,0.020270295244306125 1026,2003-12-09,20.057395935058594,20.227373123168945,20.023401260375977,20.193378448486328,32048658.0,-0.0033783825407176504,1.0,-0.8000044884814346,59.18367113261705,43.55400342763345,-0.11090295605722389,-0.06857652763796906,-0.29143329376595517,-0.4416026589665414,7.6988220851427505,0.20397186279296875,-0.1685482555950344,0.0832887649536147,-0.4097120427581302,0.5762895726653596,-0.16321163890225776,0.32978916880948717,-0.5825766968270898,44.44458297747661,-8.341001454638977,0.24650040385587163,12,-0.08498954772949219,-0.06799125671386719,-0.3994474411010742,-0.27196407318115234,-0.4419422149658203,1,0.023728842893566693,1.0,20.12538719177246,1.6666916027679073,20.193378448486328,-1.3999865347067932,20.091392517089844,0.023728842893566693 1027,2003-12-10,19.95541000366211,20.057395935058594,19.81942749023437,20.057395935058594,27731054.0,-0.005084704501356674,3.666691602767977,0.7499929867871069,61.70220639583808,46.84586727707495,0.01385791014186566,-0.007117220270657754,-0.18129789361137938,-0.3338367735762624,6.977016692493046,0.2379684448242223,-0.1457222025842455,0.006799507141113992,-0.42861231294707025,0.44221132722929823,-0.21090640290297813,0.2245054171852061,-0.46553968773185517,33.333489183237994,-22.8842625410333,0.21770591004409268,12,0.016996383666992188,0.03399467468261719,-0.29746150970458984,-0.16997814178466797,-0.37395286560058594,2,0.01192500904669691,1.0,20.057395935058594,1.0,20.12538719177246,1.6666916027679073,20.193378448486328,0.01192500904669691 1028,2003-12-11,20.091392517089844,20.12538719177246,19.95541000366211,19.95541000366211,16577460.0,0.006814318192549296,-1.4999859735742138,-1.3333458013839536,66.00005386165627,50.74486790058599,-0.10669783681388623,-0.1734101885309549,-0.28984767253649935,-0.4659039731358554,6.413120520066124,0.16997718811035156,-0.13573386922293906,0.15638027191162251,-0.23970444665867774,0.5524649904819228,-0.04166208737352761,0.35442263119677264,-0.586772145014816,66.6669783664751,5.140457020060602,0.1980423592851501,12,-0.11898612976074219,-0.10198783874511719,-0.4334440231323242,-0.30596065521240234,-0.5779247283935547,3,-0.005076195622496837,3.666691602767977,19.95541000366211,1.0,20.057395935058594,1.0,20.12538719177246,-0.005076195622496837 1029,2003-12-12,20.091392517089844,20.227373123168945,20.057395935058594,20.15938377380371,19199756.0,0.0,-1.4999509081983309,-0.5,60.46513145104349,53.96527986632582,-0.07159115675965566,-0.19971420781547522,-0.2771926118607162,-0.4559779796627339,6.057431632098521,0.16997718811035156,-0.09443794871963718,0.16657886505127095,-0.19983064062001077,0.5329883707225527,-0.016625887784371685,0.3497836178869136,-0.5723170899929393,66.6669783664751,3.5303276855776033,0.1832047528356411,12,-0.10198783874511719,-0.10198783874511719,-0.37395191192626953,-0.30596065521240234,-0.2719650268554723,4,-0.011844393163412237,-1.4999859735742138,20.091392517089844,3.666691602767977,19.95541000366211,1.0,20.057395935058594,-0.011844393163412237 1030,2003-12-15,20.39735221862793,20.39735221862793,20.15938377380371,20.261369705200195,37042498.0,0.015228397000249583,2.499985973574214,-2.0,63.04352598801279,56.82699062653545,-0.3087618882680836,-0.5047796965001012,-0.5666810543228564,-0.7523029989036729,6.532519386606811,0.30595970153808594,-0.04171167094410322,0.4555407524108901,0.03560297025829939,0.8754785345634808,0.24557186133459652,0.6655096434871837,-0.8641108376095836,100.0,39.13717601390149,0.20996889107629532,12,-0.28896236419677734,-0.4079475402832031,-0.6034221649169922,-0.6119203567504883,-0.509933471679691,0,-0.03166665840665028,-1.4999509081983309,20.091392517089844,-1.4999859735742138,20.091392517089844,3.666691602767977,19.95541000366211,-0.03166665840665028 1031,2003-12-16,20.12538719177246,20.329360961914066,20.057395935058594,20.329360961914066,41065887.0,-0.013333349541667316,1.6666666666666086,-1.5000000000000262,59.18367113261718,58.588140656228916,-0.011342792327344142,-0.21999702952000177,-0.2799694449547445,-0.4667588378331011,6.526433757023326,0.33995628356933594,0.020191744100859665,0.16827774047851562,-0.2551651436744464,0.5917206246314777,-0.0434437015979654,0.37999918255499665,-0.5575813772497327,52.941098815507935,-7.6991197866780965,0.2117214420764816,12,-0.016997337341308594,-0.16997814178466797,-0.33145713806152344,-0.33995532989501953,-0.20397377014160156,1,-0.03209458675018595,2.499985973574214,20.39735221862793,-1.4999509081983309,20.091392517089844,-1.4999859735742138,20.091392517089844,-0.03209458675018595 1032,2003-12-17,19.92141342163086,20.193378448486328,19.853422164916992,20.193378448486328,32558945.0,-0.010135147622153062,1.5,1.3333333333333102,49.99999999999999,59.1628495936139,0.1854900548172047,-0.0027785257642278793,-0.05893144920549176,-0.24536883843413193,6.356013108788256,0.33995628356933594,0.08447269178398642,-0.044194889068602805,-0.4569447262554682,0.3685549481182626,-0.2505698076620355,0.1621800295248299,-0.32042575094392234,12.5,-44.945245957416255,0.20637491859343224,12,0.18697643280029297,0.033995628356933594,-0.04249429702758789,-0.13598155975341797,0.13598251342773438,2,-0.015358333018975046,1.6666666666666086,20.12538719177246,2.499985973574214,20.39735221862793,-1.4999509081983309,20.091392517089844,-0.015358333018975046 1033,2003-12-18,19.989404678344727,20.12538719177246,19.81942749023437,19.92141342163086,30958811.0,0.0034129735312877774,-1.2500087665775657,-0.25,54.90194137054369,59.29598582943842,0.11343983893246445,-0.04072851834774127,-0.11858009331972141,-0.2942860909976375,5.429122632956352,0.3059597015380895,0.1280295058993488,0.0033989906311049367,-0.36762934347128606,0.37442732473349594,-0.18211517642009056,0.18891315768230044,-0.35656242574015096,29.4116482232619,-28.18264304085865,0.18551416705119558,12,0.11898517608642578,-0.033995628356933594,-0.06799125671386719,-0.20397281646728516,0.06799125671386719,3,-0.020408188580280595,1.5,19.92141342163086,1.6666666666666086,20.12538719177246,2.499985973574214,20.39735221862793,-0.020408188580280595 1034,2003-12-19,19.751436233520508,20.091392517089844,19.717439651489254,20.023401260375977,51770438.0,-0.011904728962839894,-1.1999932673533715,-4.0,50.0,58.27557792581429,0.3152813455674739,0.2248318927486892,0.13171338540277588,-0.03843377386325386,4.5743975721367836,0.3739528656005895,0.14205199026078574,-0.2447681427001953,-0.5738872290160408,0.08435094361565021,-0.4093276858581163,-0.08020859954227433,-0.08801358227499634,5.000140264258358,-56.303419351895734,0.16455954315792215,12,0.30595970153808594,0.15297985076904297,0.27196407318115234,0.033995628356933594,0.4419422149658203,4,-0.012048159030600414,-1.2500087665775657,19.989404678344727,1.5,19.92141342163086,1.6666666666666086,20.12538719177246,-0.012048159030600414 1035,2003-12-22,19.64944839477539,19.95541000366211,19.64944839477539,19.78543281555176,31760003.0,-0.0051635657042514715,-3.499950908198331,0.5000070132129062,41.50939401509987,56.311769357201264,0.3829262769392905,0.33319273384429593,0.23084796769258986,0.07776956396567414,4.1037467662231855,0.30596160888671875,0.1488703042982209,-0.33995676040649414,-0.6922148874694827,0.012301366656494395,-0.5160858239379884,-0.16382769687499987,0.7479038238525391,0.0,-58.48826715532764,0.17612906353149363,12,0.37395191192626953,0.25496768951416016,0.37395191192626953,0.13598346710205078,0.4759387969970703,0,0.00865057848159112,-1.1999932673533715,19.751436233520508,-1.2500087665775657,19.989404678344727,1.5,19.92141342163086,0.00865057848159112 1036,2003-12-23,20.057395935058594,20.091392517089844,19.717439651489254,19.751436233520508,23494990.0,0.020761271873243725,1.000000000000019,-2.2499614278700584,49.18030374381916,54.92044684031027,-0.02796173891084308,-0.07315035721633834,-0.17417529182382552,-0.3145315901417618,4.182441467829563,0.4419441223144531,0.13566890548814925,0.06459121704101634,-0.2889767914509598,0.41815922553299245,-0.11219278720497172,0.2413752212870044,0.32499820709228544,75.0,17.62992051297344,0.17678400424598875,12,-0.033995628356933594,-0.15297985076904297,-0.033995628356933594,-0.27196407318115234,-0.3399562835693395,1,-0.008474539200437725,-3.499950908198331,19.64944839477539,-1.1999932673533715,19.751436233520508,-1.2500087665775657,19.989404678344727,-0.008474539200437725 1037,2003-12-24,20.057388305664066,6.6857991218566895,6.6857991218566895,6.6857991218566895,0.0,-3.803781184474886e-07,-1.0,43.703759405527066,49.18012280682398,53.05156561199557,-0.013373612679462354,-0.057341142760193975,-0.17556697152084055,-0.2970903187441891,6.861377465053585,13.371596813201904,0.11561210745782802,0.05268554687500426,-0.2922260995332202,0.39759719328322873,-0.1197702763291062,0.22514137007911472,0.31034692153930266,99.49404039949253,42.31973420512166,0.1724558232041119,12,-6.5158126354217565,-6.5158126354217565,-0.10197925567627308,-0.27195644378662465,-0.20396614074707387,2,-0.00677929159873758,1.000000000000019,20.057395935058594,-3.499950908198331,19.64944839477539,-1.1999932673533715,19.751436233520508,-0.00677929159873758 1038,2003-12-25,20.057388305664066,6.6857991218566895,6.6857991218566895,6.6857991218566895,0.0,0.0,-1.0,1.0,46.551540677484155,51.505611081600094,-0.020902484669235832,-0.049151979016041736,-0.17261133779583915,-0.2789368584829184,9.6850864923915,13.371589183807377,0.09958024009905841,0.04588680267334411,-0.29746920495967544,0.38924281030636365,-0.12579120114316567,0.21756480648985388,0.0340042114257777,99.74634310900501,45.198382893780106,0.17167800381650983,12,-6.5158126354217565,-6.5158126354217565,-0.10197925567627308,-0.27195644378662465,-0.3399486541748118,3,3.803782631095487e-07,-1.0,20.057388305664066,1.000000000000019,20.057395935058594,-3.499950908198331,19.64944839477539,3.803782631095487e-07 1039,2003-12-26,20.057388305664066,6.6857991218566895,6.6857991218566895,6.6857991218566895,0.0,0.0,-1.0,1.0,48.214090704615465,49.8578960501115,-0.029316142683924795,-0.03205390407824993,-0.1652109717673973,-0.26168475767034494,12.66139226428445,13.371589183807377,0.08664341740124115,0.03398876190185973,-0.29763413988276,0.36561166368647946,-0.13182268899045013,0.1998002127941696,-0.5022195243835483,99.74634310900501,46.24457539457947,0.16581145089230973,12,-6.549808263778688,-6.5158126354217565,-0.17846918106079457,-0.28895473480224965,-0.4419345855712926,4,3.803782631095487e-07,-1.0,20.057388305664066,-1.0,20.057388305664066,1.000000000000019,20.057395935058594,3.803782631095487e-07 1040,2003-12-29,20.023401260375977,20.12538719177246,19.989404678344727,20.057395935058594,24688262.0,-0.0016944900687041464,-1.6666417310317743,-0.0025423062446297555,49.09093320248783,48.736480724541565,-0.06029286209773943,0.024614777971869728,-0.12187401660085229,-0.2137249469135476,13.21192883948752,0.13598251342773438,0.05131224681154123,-0.013596534729003906,-0.319576588013156,0.2923835185551482,-0.16658656137107997,0.13939349191307215,-13.337602138519287,99.24115284734971,42.75159192623261,0.15299002664207556,12,-6.583812475204468,-6.481825590133667,-0.16147994995117188,-0.25496768951416016,-0.4079475402832031,0,0.008488926826168974,-1.0,20.057388305664066,-1.0,20.057388305664066,-1.0,20.057388305664066,0.008488926826168974 1041,2003-12-30,19.989404678344727,20.15938377380371,19.81942749023437,20.091392517089844,28551131.0,-0.0016978425188194368,1.857131407045275,3.000112214554228,50.9433702607858,48.84129964240667,-0.05320944964796226,0.06460085748456379,-0.07544197864775981,-0.16961114160952562,14.12454425508206,0.3399562835693395,0.02823985616354463,-0.049292850494385476,-0.3537384283609839,0.25515272737221295,-0.20151563942768647,0.10292993843891551,-13.303605556488037,98.7384270789851,37.69551931314097,0.15222278893329935,12,-6.566813230514526,-6.447829008102417,-0.12748336791992188,-0.22097110748291016,-0.4759368896484375,1,0.006802729526760309,-1.6666417310317743,20.023401260375977,-1.0,20.057388305664066,-1.0,20.057388305664066,0.006802729526760309 1042,2003-12-31,19.989404678344727,6.663135051727295,6.663135051727295,6.663135051727295,0.0,0.0,-1.0,-130.66528118045295,46.93874513225496,47.95650006037459,-0.047551147000515215,0.059625451147930164,-0.056174440255269076,-0.15884837780652816,15.133297811077057,13.326269626617432,-0.027319019895987395,-0.044193458557128196,-0.34833910209776064,0.25995218498350425,-0.19626628032744264,0.10787936321318625,0.16997909545898438,98.74054562153303,36.82240693489403,0.15207282177031547,12,-6.578145265579224,-6.459161043167114,-0.12748336791992188,-0.22097110748291016,-0.2719650268554723,2,-0.013605459053520619,1.857131407045275,19.989404678344727,-1.6666417310317743,20.023401260375977,-1.0,20.057388305664066,-0.013605459053520619 1043,2004-01-01,19.989404678344727,6.663135051727295,6.663135051727295,6.663135051727295,0.0,0.0,-1.0,1.0,46.93874513225496,47.61636063062513,-0.05313931351362555,0.054381167670463526,-0.035413667830660245,-0.15286168281211587,16.19656566270692,13.326269626617432,-0.05991094124846086,-0.03909406661987447,-0.34257891918139904,0.2643907859416501,-0.19083649290063676,0.11264835966088782,0.16997909545898438,98.74054562153303,35.87719342540381,0.1517424262807622,1,-6.578145265579224,-6.459161043167114,-0.16147851943969727,-0.22097110748291016,-0.2719650268554723,3,-0.006802729526760198,-1.0,19.989404678344727,1.857131407045275,19.989404678344727,-1.6666417310317743,20.023401260375977,-0.006802729526760198 1044,2004-01-02,20.39735221862793,20.39735221862793,20.12538719177246,20.15938377380371,14561242.0,0.020408188580280706,1.2857234458657947,0.017857093657245894,50.0,48.55976129561404,-0.4021149561646489,-0.3557406631706961,-0.4130482754253961,-0.5545607775061683,16.650007775421773,0.4079475402832031,-0.048807025824661565,0.3586547851562507,0.0201513238686033,0.6971582464438981,0.18940305451242523,0.5279065158000762,-13.734217166900635,100.0,40.10605700438524,0.169251730643824,1,-6.867108583450317,-6.867108583450317,-0.5949230194091797,-0.6289186477661133,-0.7818984985351562,4,-0.03333337385416835,-1.0,19.989404678344727,-1.0,19.989404678344727,1.857131407045275,19.989404678344727,-0.03333337385416835 1045,2004-01-05,20.533334732055664,20.533334732055664,20.261369705200195,20.43134880065918,15087766.0,0.006666674770833714,4.333383205535815,0.42856913853355133,62.50000000000001,50.039727546300796,-0.44648562407278547,-0.4844307569595827,-0.5143208437025564,-0.683440678209223,17.52957431930436,0.27196502685546875,-0.04855397178882015,0.47423992156982564,0.07080553340851736,0.8776743097311339,0.2725227274891715,0.6759571156504798,-13.87019968032837,100.0,37.606159874897024,0.20171719408065503,1,-6.935099840164185,-6.935099840164185,-0.7564020156860352,-0.8328924179077148,-0.9178810119628906,0,-0.04470199429077337,1.2857234458657947,20.39735221862793,-1.0,19.989404678344727,-1.0,19.989404678344727,-0.04470199429077337 1046,2004-01-06,20.533334732055664,6.844447135925293,6.844447135925293,6.844447135925293,0.0,0.0,-1.0,134.22329343557135,71.42857142857143,52.51177739316162,-0.415576205492048,-0.4710999540497056,-0.4832790482128324,-0.6795228378806755,18.39830269820382,13.688887596130371,-0.01715838666942915,0.45044298171997,-0.005322754844936384,0.9062087182848764,0.2225601134375168,0.6783258500024232,0.0,100.0,30.002163598988133,0.22788286828245305,1,-6.935099840164185,-6.935099840164185,-0.773399829864502,-0.8328924179077148,-0.6799125671386719,1,-0.04470199429077337,4.333383205535815,20.533334732055664,1.2857234458657947,20.39735221862793,-1.0,19.989404678344727,-0.04470199429077337 1047,2004-01-07,20.193378448486328,20.60132598876953,20.091392517089844,20.533334732055664,31233347.0,-0.016556311383684408,1.1428531353069182,-0.02483447111257135,55.99999999999999,53.56160620677449,-0.06068251289067206,-0.11847589507759437,-0.12216696660054893,-0.3365001724456036,19.411639265688212,0.5099334716796875,0.03752933556503635,0.09858827590942454,-0.355586672337747,0.5527632241565961,-0.12849919821416123,0.3256757500330103,-13.348931312561035,97.0731672271827,21.035072273128037,0.22708747412358596,1,-6.561147928237915,-6.561147928237915,-0.4079470634460449,-0.4929361343383789,-0.33995628356933594,2,-0.03366998055944448,-1.0,20.533334732055664,4.333383205535815,20.533334732055664,1.2857234458657947,20.39735221862793,-0.03366998055944448 1048,2004-01-08,19.989404678344727,20.329360961914066,19.95541000366211,20.329360961914066,41310066.0,-0.010101022504081847,1.1999943894296605,1.0000000000000104,57.14282442818016,54.553687731615014,0.1482206213416042,0.08165176952383035,0.0966448632306367,-0.13170058349947666,20.546117036425354,0.3739509582519567,0.04282133452151626,-0.1002861022949233,-0.5569052985951686,0.356333094005322,-0.32859570044504594,0.12802349585519934,-13.144957542419434,95.55188849905232,10.093070453065295,0.22830959815012297,1,-6.3571741580963135,-6.3571741580963135,-0.14448118209838867,-0.28896236419677734,-0.16997718811035512,3,-0.013605459053520619,1.1428531353069182,20.193378448486328,-1.0,20.533334732055664,4.333383205535815,20.533334732055664,-0.013605459053520619 1049,2004-01-09,19.853422164916992,20.193378448486328,19.751436233520508,20.193378448486328,40920942.0,-0.006802729526760198,1.5999943894296855,0.9999999999999896,55.99999999999999,55.32136182022747,0.2818694762439691,0.20964040938077488,0.23194387656344517,0.0075822804499203755,21.371250192952694,0.4419422149658203,0.04496106006237355,-0.2243700981140151,-0.6930454201339558,0.24430522390592557,-0.4587077591239854,0.00996756289595524,-12.733837451934814,94.5634192766195,-1.6349176587647207,0.23433766100997064,1,-6.221191644668579,-6.221191644668579,0.09348773956298828,-0.15297985076904297,-0.03399467468262074,4,-0.006849323622807546,1.1999943894296605,19.989404678344727,1.1428531353069182,20.193378448486328,-1.0,20.533334732055664,-0.006849323622807546 1050,2004-01-12,19.751436233520508,19.88741874694824,19.717439651489254,19.88741874694824,32524706.0,-0.005136944681340849,1.5000140264259167,0.39999999999998953,39.0244169450287,53.99703367403224,0.3813200272045165,0.2748463220301929,0.3221836254227668,0.11339465147039718,21.677850958783583,0.16997909545898438,0.050792151090782056,-0.29406023025512695,-0.7590215682677446,0.17090110775749068,-0.5265408992614375,-0.06157956124881636,-12.362216695022582,93.82207429213997,-4.848780927774641,0.23248066900630884,1,-6.119205713272095,-6.119205713272095,0.22946929931640625,-0.050993919372558594,0.27196502685546875,0,-0.006884689893940754,1.5999943894296855,19.853422164916992,1.1999943894296605,19.989404678344727,1.1428531353069182,20.193378448486328,-0.006884689893940754 1051,2004-01-13,19.47947120666504,19.853422164916992,19.41147994995117,19.853422164916992,62682855.0,-0.013769379787881508,1.3636372910057417,2.749992986787179,32.65322947236315,52.40975415626649,0.6407229651732784,0.5227410202157365,0.5877676186066125,0.394157229948803,22.38618475394157,0.44194221496582387,0.04505996246349753,-0.5337294578552232,-1.060894598873368,-0.0065643168370783656,-0.7973120283642956,-0.2701468873461508,-11.826009539161682,5.714290294347067,-89.01679912124183,0.2635825705090733,1,-5.847240686416626,-5.847240686416626,0.501434326171875,0.27196407318115234,0.4759387969970703,1,0.006980811336460002,1.5000140264259167,19.751436233520508,1.5999943894296855,19.853422164916992,1.1999943894296605,19.989404678344727,0.006980811336460002 1052,2004-01-14,19.615453720092773,19.68344497680664,19.47947120666504,19.64944839477539,61789621.0,0.006980811336460002,2.9999625965476615,0.09090677248569301,37.73602881941386,51.38723012150636,0.49854439476489887,0.3822601829119492,0.44137292592375843,0.2640526367577074,23.60270509989253,0.20397377014160156,0.04194196412001361,-0.38244895935058665,-0.9378315823077443,0.17293366360657103,-0.6601402708291637,-0.10475764787200958,-11.703034766164093,22.222245311013154,-68.90538892510409,0.2776913114785788,1,-5.892567157745361,-5.98322319984436,0.3654518127441406,0.13598155975341797,0.7818984985351562,2,0.012131681898362556,1.3636372910057417,19.47947120666504,1.5000140264259167,19.751436233520508,1.5999943894296855,19.853422164916992,0.012131681898362556 1053,2004-01-15,19.581457138061523,19.81942749023437,19.51346778869629,19.615453720092773,45603315.0,-0.0017331529780739707,-2.600049373849772,1.000056107277114,37.037190962788195,49.9469180062606,0.5236561307460654,0.4048860466445561,0.46105973296726077,0.30378912436674455,24.774778399912307,0.3059597015380824,0.035512449603047,-0.3960481643676772,-0.9818755932553067,0.1897792645199523,-0.6889618788114937,-0.10313444992386067,-11.415260043436026,21.739034980729244,-65.47705448497923,0.29291371444381503,1,-5.858570575714111,-5.94922661781311,0.3994483947753906,0.16997814178466797,0.883886337280277,3,0.013888906476057672,2.9999625965476615,19.615453720092773,1.3636372910057417,19.47947120666504,1.5000140264259167,19.751436233520508,0.013888906476057672 1054,2004-01-16,19.51346778869629,19.717439651489254,19.377485275268555,19.615453720092773,46831003.0,-0.0034721292131564274,1.2222305342559974,2.999887791741472,36.3636549109857,47.04287966303679,0.5063268810703683,0.47867522768766335,0.5059826206552316,0.3728387911840123,25.65122738999198,0.3399543762206996,0.03501256389247587,-0.4521390914916985,-1.0662816395379942,0.16200345655459714,-0.7592103655148463,-0.14506781746855069,-11.098568116187911,26.66671653849625,-56.58988578932255,0.30707127402314727,1,-5.790581226348877,-5.881237268447876,0.467437744140625,0.23796749114990234,0.985870361328125,4,0.015679412027180373,-2.600049373849772,19.581457138061523,2.9999625965476615,19.615453720092773,1.3636372910057417,19.47947120666504,0.015679412027180373 1055,2004-01-19,19.81942749023437,19.88741874694824,19.547462463378906,19.717439651489254,49157099.0,0.015679412027180373,1.8571314070452152,-1.0000187020759304,46.03176299494416,44.22101205930043,0.09884432095951823,0.19616009659743128,0.18113207307180446,0.06104433078134974,26.357184398392086,0.3739509582519496,0.04152100217059029,-0.15467834472656605,-0.754946733958537,0.44559004450540485,-0.4548125393425515,0.1454558498894194,-11.160799291400771,86.66664173075188,5.146623619789224,0.3001341946159851,1,0.16997814178467152,-6.187196969985958,0.16997718811035512,-0.05099391937255504,0.3059597015380895,0,0.0,1.2222305342559974,19.51346778869629,-2.600049373849772,19.581457138061523,2.9999625965476615,19.615453720092773,0.0 1056,2004-01-20,19.88741874694824,20.057395935058594,19.78543281555176,19.92141342163086,96321808.0,0.003430535859190176,-1.2857257359954857,-0.33332086551592194,47.692326283570594,43.29793720191938,-0.07867950767586862,0.12098459279107132,0.09793836074274154,-0.008103079004417424,27.64850188569611,0.2719631195068324,0.010745253229806906,-0.078188228607182,-0.6783045259341698,0.5219280687198058,-0.3782463772706741,0.22186992005631012,-10.98993659231592,75.00007013232515,-4.16231727561653,0.30005814866349323,1,-0.03399562835693004,-6.2551882266998255,0.16147851943970082,-0.11898517608642223,0.3739509582519567,1,0.006837615034812172,1.8571314070452152,19.81942749023437,1.2222305342559974,19.51346778869629,-2.600049373849772,19.581457138061523,0.006837615034812172 1057,2004-01-21,19.92141342163086,20.227373123168945,19.751436233520508,19.92141342163086,67865498.0,0.0017093558050531588,-1.8000044884814346,-0.0,48.48484590882468,42.335939588657666,-0.17356125781387988,0.08040301102544589,0.04772689219245052,-0.05338140347478415,22.171254578150084,0.4759368896484375,-0.06023375396434716,-0.0373948097229011,-0.6362125498893043,0.5614229304435021,-0.3368036798061027,0.2620140603603005,-10.789854390315796,63.99999102305728,-12.161849968642088,0.2994088700832014,1,-0.11898422241210938,-6.289182901382446,0.11048603057861328,-0.15297985076904297,0.27196502685546875,2,0.0017065346374638413,-1.2857257359954857,19.88741874694824,1.8571314070452152,19.81942749023437,1.2222305342559974,19.51346778869629,0.0017065346374638413 1058,2004-01-22,20.057395935058594,20.227373123168945,19.92141342163086,19.92141342163086,53609456.0,0.006825947062575555,-3.499985973574214,100.0,41.37929366652447,40.71141666271593,-0.33400963935443073,-0.058582454420818664,-0.09993882716626956,-0.19345762980306702,16.398010020121664,0.30595970153808594,-0.14791560589689112,0.09858732223510813,-0.5002306823589144,0.6974053268291307,-0.20082168006190315,0.3979963245321194,-10.69644156459444,80.00004488471362,6.570456750958357,0.2994090022970114,1,-0.25496673583984375,-6.425165414810181,-0.025496482849121094,-0.28896236419677734,0.03399658203125,3,0.016949173495404812,-1.8000044884814346,19.92141342163086,-1.2857257359954857,19.88741874694824,1.8571314070452152,19.81942749023437,0.016949173495404812 1059,2004-01-23,20.057395935058594,20.261369705200195,20.057395935058594,20.193378448486328,52630624.0,0.0,-2.0,-1.0,37.03701010008655,40.49059367994459,-0.3375278582671406,-0.06174768969787081,-0.10967095723625064,-0.19813570091194777,10.315246436853512,0.20397377014160156,-0.19067585773954931,0.09858694076537944,-0.5002313282551221,0.6974052097858809,-0.2008221937448731,0.39799607527563197,-10.471634132228333,71.42853326137545,1.303746493732561,0.2994091345102515,1,-0.23796844482421875,-6.425165414810181,-0.025496482849121094,-0.28896236419677734,0.6799125671386719,4,0.020339008194486086,-3.499985973574214,20.057395935058594,-1.8000044884814346,19.92141342163086,-1.2857257359954857,19.88741874694824,0.020339008194486086 1060,2004-01-26,20.193378448486328,20.29536437988281,20.091392517089844,20.091392517089844,27735952.0,0.0067796693981618805,-2.9999999999999303,-0.7499929867871069,41.37929366652447,41.460156368184734,-0.45173275717160166,-0.19430513853908948,-0.24633451953857488,-0.3440240074888301,10.362763503947567,0.2379684448242152,-0.21974997997348922,0.22607059478759695,-0.38137042639348806,0.833511615968682,-0.07764991580294733,0.5297911053781412,-10.387305361937281,81.25010958183626,14.288653604217131,0.3037205105905428,1,-0.35695362091064453,-6.561147928237915,-0.21247243881225586,-0.4249448776245117,0.8498897552490234,0,0.015151486529041858,-2.0,20.057395935058594,-3.499985973574214,20.057395935058594,-1.8000044884814346,19.92141342163086,0.015151486529041858 1061,2004-01-27,20.12538719177246,20.737308502197266,20.12538719177246,20.363357543945312,73170274.0,-0.0033670075013606526,-4.142836532681441,-2.333364503459884,47.999995511533676,42.6005971117536,-0.31568004892963586,-0.12185145725118218,-0.17215680984680404,-0.2793779182604439,10.508228195075482,0.6119213104248047,-0.2392814216028114,0.15128021240234446,-0.46023267729830764,0.7627931021029966,-0.1544762324479798,0.45703665725266873,-10.103409047179005,37.930974440925475,-24.17967625654648,0.30575644485032577,1,-0.06799030303955078,-6.425165414810181,-0.16147899627685547,-0.35695362091064453,0.9858722686767578,1,0.0,-2.9999999999999303,20.193378448486328,-2.0,20.057395935058594,-3.499985973574214,20.057395935058594,0.0 1062,2004-01-28,19.717439651489254,20.091392517089844,19.64944839477539,20.091392517089844,72674239.0,-0.020270295244306236,1.3636354362717344,1.571426281409064,42.85712854443472,43.24725684304766,0.12097765536534766,0.2789799034507787,0.2395562453824347,0.12824643122975132,8.718611309251607,0.4759387969970703,-0.2295177739759957,-0.24306907653808807,-0.8651536733572982,0.37901552028112206,-0.5541113749476949,0.06797322187151877,-9.266848292591646,6.249999999999673,-49.49775388613284,0.3110422984096059,1,0.3399572372436559,-6.017217874526974,0.2464685440063512,0.050993919372562146,1.1218547821044957,2,0.027586241587398863,-4.142836532681441,20.12538719177246,-2.9999999999999303,20.193378448486328,-2.0,20.057395935058594,0.027586241587398863 1063,2004-01-29,19.853422164916992,19.88741874694824,19.51346778869629,19.615453720092773,44208707.0,0.006896560396849827,1.4444305912276225,-0.6363594632227993,49.99999999999999,44.76240629738258,0.030877495464885385,0.13943656296279983,0.11447678501638592,-0.013242752971247995,6.819040339456038,0.3739509582519496,-0.1768539209799158,-0.10028743743896484,-0.7240125642215602,0.5234376893436306,-0.41215000083026254,0.21157512595233285,-8.991362120287398,27.777665219864566,-22.10757629035664,0.3118625633912969,1,0.27196598052978516,-6.153200387954712,-6.311846494674683,-6.226857900619507,0.9858722686767578,3,0.017123309057018643,1.3636354362717344,19.717439651489254,-4.142836532681441,20.12538719177246,-2.9999999999999303,20.193378448486328,0.017123309057018643 1064,2004-01-30,19.717439651489254,19.88741874694824,19.581457138061523,19.88741874694824,57128781.0,-0.006849323622807546,2.5999910231378203,-0.714292584399346,49.12278111459548,45.10585275512162,0.2222031904534525,0.23386014698980162,0.2611029377944938,0.11584365516571182,6.728709624130152,0.3059616088867152,-0.1425493365073045,-0.20227432250976918,-0.79765965977899,0.39311101475945165,-0.4999669911443796,0.09541834612484124,-8.460369668556954,16.66653679215113,-26.518343864249363,0.2976926686346113,1,0.4079484939575231,-6.017217874526974,-6.175863981246945,-6.090875387191769,1.2918338775634801,4,0.018965589458383114,1.4444305912276225,19.853422164916992,1.3636354362717344,19.717439651489254,-4.142836532681441,20.12538719177246,0.018965589458383114 1065,2004-02-02,19.615453720092773,19.92141342163086,19.547462463378906,19.853422164916992,32252508.0,-0.0051723719305908356,1.0,1.3999865347067932,53.84616214583197,45.78961229537288,0.32655324269095587,0.27779775694590825,0.3650952024572405,0.20755634593580652,6.613598921033578,0.3739509582519531,-0.10329386250007744,-0.2583662033081069,-0.7930015761509246,0.2762691695347108,-0.525683889729514,0.008951483113300185,-7.979174196389874,8.333268396075711,-37.95591045750843,0.2673176864214084,2,0.5099344253540039,-5.915231943130493,-6.090875864028931,-5.988889455795288,1.3258285522460938,0,0.057192395246781214,2.5999910231378203,19.717439651489254,1.4444305912276225,19.853422164916992,1.3636354362717344,19.717439651489254,0.057192395246781214 1066,2004-02-03,19.615453720092773,19.68344497680664,19.47947120666504,19.581457138061523,34685604.0,0.0,1.3999865347067932,-0.1428617229328973,50.0,45.957962749947924,0.3172837651932596,0.2166124320845242,0.3605672731500533,0.19609318283377775,5.629131440903562,0.20397377014160156,-0.053402265851900665,-0.21247215270996023,-0.6590696280301032,0.2341253226101827,-0.43577089037003347,0.010826584950113016,-7.615133037250098,22.22222222222222,-25.99132360295642,0.22329873766007227,2,0.4929361343383789,-5.915231943130493,-6.124871492385864,-5.988889455795288,1.359823226928711,1,0.07279028586425307,1.0,19.615453720092773,2.5999910231378203,19.717439651489254,1.4444305912276225,19.853422164916992,0.07279028586425307 1067,2004-02-04,19.51346778869629,19.64944839477539,19.51346778869629,19.581457138061523,17103587.0,-0.005199264460144293,-3.0000561072771137,-1.9998877917414721,48.000049373184986,46.693602272910205,0.39707364932411693,0.27937305474735297,0.4622265448914362,0.2880777846321436,5.573694532679915,0.13598060607910156,-0.04799889188181794,-0.28046255111694407,-0.7132256624188074,0.15230056018491922,-0.4968441067678775,-0.06408099546601065,-7.163667593079431,7.69254008329557,-42.05763492440331,0.21638155565093184,2,0.5949220657348633,-5.813246011734009,-6.031384229660034,-5.886903524398804,1.325826644897461,2,0.08188148252554539,1.3999865347067932,19.615453720092773,1.0,19.615453720092773,2.5999910231378203,19.717439651489254,0.08188148252554539 1068,2004-02-05,19.717439651489254,19.78543281555176,19.51346778869629,19.51346778869629,34297759.0,0.01045287618795876,-1.6666916027679421,-3.0000561072770617,55.555520922297404,48.75121458648919,0.156237790564969,0.056898798651563,0.2570036438858452,0.08007444725671675,5.549170826062419,0.2719650268554723,-0.047198461302400574,-0.06289243698120472,-0.4867943458126014,0.36100947185019194,-0.27484339139690306,0.1490585174344936,-7.032139123609181,53.846054250015385,1.1273985949831484,0.21195095441569756,2,0.3909502029418981,-6.017217874526974,-6.246688127517697,-6.102207422256466,1.1218547821044957,3,0.05689657490696365,-3.0000561072771137,19.51346778869629,1.3999865347067932,19.615453720092773,1.0,19.615453720092773,0.05689657490696365 1069,2004-02-06,19.717439651489254,19.81942749023437,19.615453720092773,19.78543281555176,28051169.0,0.0,2.0000000000001044,-0.3333458013839943,46.66662510675704,49.338695857626135,0.11504157212273824,0.04868509672819954,0.25901462638493555,0.07817329736360179,5.556698909638507,0.203973770141598,-0.05161410768236152,-0.05609331130981943,-0.4794208991890585,0.36723427656941965,-0.2677571052494372,0.15557048262979833,-6.710058804636493,53.846054250015385,5.197630207889922,0.211663793939619,2,0.3909502029418981,-5.926561832427975,-6.246688127517697,-6.102207422256466,0.9178810119628942,4,0.05689657490696365,-1.6666916027679421,19.717439651489254,-3.0000561072771137,19.51346778869629,1.3999865347067932,19.615453720092773,0.05689657490696365 1070,2004-02-09,19.615453720092773,19.853422164916992,19.581457138061523,19.717439651489254,31457802.0,-0.0051723719305908356,-2.1999820462757245,1.4999438958705271,41.30431600799157,48.59473146834368,0.14128540594301597,0.14752489400265034,0.3640598137194253,0.18470229187505538,5.5650883482364275,0.27196502685546875,-0.05325905260596642,-0.1512801170349114,-0.5804300456797158,0.277869811609893,-0.3658550813573136,0.0632948472874908,-6.298875767026232,36.36372910057228,-8.581616293086789,0.21457496432240294,2,0.16997814178466797,-5.824575901031494,-6.085210084915161,-6.000221490859985,0.8838844299316406,0,0.07105723012321774,2.0000000000001044,19.717439651489254,-1.6666916027679421,19.717439651489254,-3.0000561072771137,19.51346778869629,0.07105723012321774 1071,2004-02-10,19.615453720092773,19.68344497680664,19.581457138061523,19.615453720092773,23092805.0,0.0,-1.999943895870736,-0.0,40.0,48.27727274118427,0.0685535952134444,0.16678590629225098,0.36060645457959595,0.18766305252985305,5.622322982624006,0.10198783874511719,-0.048456146135286815,-0.15807924270630025,-0.5721087823890585,0.255950296976458,-0.36509401254767937,0.04893552713507887,-6.0020465450610025,29.999887787964134,-12.017358013902658,0.2070147698413797,2,0.08498859405517578,-5.824575901031494,-6.017218828201294,-6.000221490859985,1.053863525390625,1,0.06759102140410866,-2.1999820462757245,19.615453720092773,2.0000000000001044,19.717439651489254,-1.6666916027679421,19.717439651489254,0.06759102140410866 1072,2004-02-11,19.853422164916992,19.92141342163086,19.581457138061523,19.581457138061523,31604380.0,0.012131681898362556,-1.5,100.0,43.749978083632854,47.58282586158792,-0.1655014697313888,-0.05527438905148685,0.11749487041222295,-0.04538800048863578,5.714618463801358,0.33995628356933594,-0.05906358350841501,0.06799077987670898,-0.34055193767870406,0.47653349743212203,-0.13628057890099754,0.2722621386544155,-5.955058936798601,83.3332554083813,44.21538472820613,0.20427135877770725,2,-0.15297985076904297,0.20397472381591797,-6.255187273025513,-6.238189935684204,0.7479038238525391,2,0.056506871852396445,-1.999943895870736,19.615453720092773,-2.1999820462757245,19.615453720092773,2.0000000000001044,19.717439651489254,0.056506871852396445 1073,2004-02-12,19.853422164916992,20.057395935058594,19.853422164916992,19.92141342163086,37607145.0,0.0,-5.0,-0.25,43.749978083632854,46.985847747036516,-0.1849510483296335,-0.03568431831038765,0.11224569067723422,-0.03662097834541456,5.80936043395506,0.20397377014160156,-0.08473613369847399,0.054392528533934836,-0.34353049397351754,0.4523155510413872,-0.14456898271979313,0.2533540397876628,-5.681501125835446,57.14285714285714,21.19864125801157,0.19896151125372652,2,-0.08498859405517578,0.20397472381591797,-6.221191644668579,-6.221191644668579,0.8498897552490234,3,0.04965754822958912,-1.5,19.853422164916992,-1.999943895870736,19.615453720092773,-2.1999820462757245,19.615453720092773,0.04965754822958912 1074,2004-02-13,19.81942749023437,20.023401260375977,19.751436233520508,20.023401260375977,20492129.0,-0.0017122828699372983,1.6666666666666667,3.0000000000000524,37.7777556124649,45.20046924332907,-0.15082931759638996,0.023618280096876276,0.137200123410409,0.0054892476194687845,5.91699699755516,0.27196502685546875,-0.06941270281740941,0.005099868774411931,-0.3694364516865676,0.37963618923539144,-0.1821682914560796,0.19236802900490346,-5.384890952628197,50.00020037751048,18.96949993515605,0.1872681602304902,2,-0.05099391937255504,0.2379693984985387,-6.187196969985958,-6.187196969985958,0.543930053710941,4,0.05145794165153861,-5.0,19.853422164916992,-1.5,19.853422164916992,-1.999943895870736,19.615453720092773,0.05145794165153861 1075,2004-02-16,19.81942749023437,19.95541000366211,19.78543281555176,19.95541000366211,10160774.0,0.0,1.4999859735741616,0.6666666666666725,39.53486854895627,44.03767685987975,-0.1328203556842631,0.02489464130119501,0.13016538802493471,0.013687189581219172,6.000975390480152,0.169977188110348,-0.08136485518344472,0.005099868774411931,-0.3694364516865676,0.37963618923539144,-0.1821682914560796,0.19236802900490346,-5.132780074044554,50.00020037751048,19.022671666086875,0.1872681602304902,2,-0.03399562835693004,0.2379693984985387,-6.187196969985958,-6.187196969985958,0.7139072418212926,0,0.04116633407396808,1.6666666666666667,19.81942749023437,-5.0,19.853422164916992,-1.5,19.853422164916992,0.04116633407396808 1076,2004-02-17,20.023401260375977,20.057395935058594,19.853422164916992,19.88741874694824,24054342.0,0.010291607577570527,1.0000187020759304,-1.0,62.16226462016249,45.61125633176614,-0.3049052921405959,-0.17746820378073025,-0.07642606870723156,-0.1764768383738229,6.0750097835638295,0.2379684448242223,-0.07635983433066329,0.2022745132446282,-0.18264183434620307,0.5871908608354595,0.009816339449212563,0.39473268704004383,-5.09472740074586,92.85734323465408,56.32496605743937,0.1924581737954156,2,-0.23796939849853516,0.033995628356933594,-6.3911707401275635,-6.3911707401275635,0.2719631195068324,1,0.023769033215663704,1.4999859735741616,19.81942749023437,1.6666666666666667,19.81942749023437,-5.0,19.853422164916992,0.023769033215663704 1077,2004-02-18,19.95541000366211,20.057395935058594,19.88741874694824,20.057395935058594,23425584.0,-0.0033955897816628777,2.333345801384023,-0.7499929867870874,54.28577840687764,45.47017383005284,-0.18733183979748702,-0.11257099222615352,-0.008608719544586307,-0.10361598769137004,6.1208948032154185,0.16997718811035512,-0.07482133912615652,0.13258342742919993,-0.25449187112747396,0.5196587259858738,-0.060954221849137014,0.32612107670753687,-4.794390758329307,66.6668744662149,27.828006161694105,0.19353764927833655,2,-0.13598346710205078,0.10198688507080078,-6.323179483413696,-6.323179483413696,0.16997718811035156,2,0.03577512272061956,1.0000187020759304,20.023401260375977,1.4999859735741616,19.81942749023437,1.6666666666666667,19.81942749023437,0.03577512272061956 1078,2004-02-19,20.39735221862793,20.39735221862793,19.95541000366211,19.989404678344727,50897722.0,0.022146486335520965,1.1666619911914047,-4.000037404151861,72.72738864873843,48.365814223606336,-0.5841114794790876,-0.5562583306810112,-0.44997681404732504,-0.5293843175813322,6.227816905668751,0.4419422149658203,-0.05190822697201014,0.5575278282165534,0.10308588519121287,1.011969771241894,0.3303068567038814,0.7847487997292255,-5.0132814030205495,100.0,55.945834847896144,0.22722097151267096,2,-0.4079475402832031,-0.33995532989501953,-6.719793677330017,-6.765121698379517,-0.13598251342773438,3,0.01000001215625046,2.333345801384023,19.95541000366211,1.0000187020759304,20.023401260375977,1.4999859735741616,19.81942749023437,0.01000001215625046 1079,2004-02-20,20.4653434753418,20.533334732055664,20.261369705200195,20.39735221862793,65609249.0,0.003333337385416968,1.6666666666666667,0.16666666666667537,79.06986757688804,52.561986620150385,-0.597711538672602,-0.6241190596717026,-0.5165920488345108,-0.5882415084571271,6.357325442106357,0.27196502685546875,-0.011239081921115002,0.6051217079162647,0.07864909318409374,1.1315943226484357,0.34188540055017924,0.8683580152823502,-4.867143152270824,90.90906772485737,40.58757431789776,0.2632363073660847,2,-0.4079475402832067,-0.40794658660889027,-6.787784934043888,-6.833112955093387,-0.03399467468262074,4,0.011627874465480526,1.1666619911914047,20.39735221862793,2.333345801384023,19.95541000366211,1.0000187020759304,20.023401260375977,0.011627874465480526 1080,2004-02-23,20.499338150024414,20.60132598876953,20.329360961914066,20.499338150024414,69943797.0,0.0016610849812304096,1.6666417310317394,0.0,79.54554148655369,56.95593567421191,-0.551095514378229,-0.6682797841597292,-0.5586508146269153,-0.6128117090863583,6.498788249123508,0.2719650268554652,0.002260100534648757,0.6238183975219727,0.04174053580650394,1.2058962592374414,0.3327794666642383,0.914857328379707,-4.695573499788386,86.36350885067468,31.14561544761189,0.2910389308577344,2,-0.4079465866088867,-0.3909482955932617,-6.8217796087265015,-6.867107629776001,-0.033994674682613635,0,-0.006633414458746323,1.6666666666666667,20.4653434753418,1.1666619911914047,20.39735221862793,2.333345801384023,19.95541000366211,-0.006633414458746323 1081,2004-02-24,20.12538719177246,20.4653434753418,20.057395935058594,20.4653434753418,51581767.0,-0.018242099111453913,1.3999999999999708,-100.0,67.30771305693243,59.5734617823563,-0.10862687933211745,-0.31023472139041885,-0.18850796730364294,-0.23097227575705048,6.484175366630988,0.4419422149658203,0.028641997455199686,0.24986743927001953,-0.3322104224454492,0.8319453009854882,-0.041171491587714826,0.5409063701277539,-4.124280787457984,33.33324427654304,-26.74391986672684,0.2910389308577344,2,0.050993919372558594,-0.016997337341308594,-3.314569115638733,-6.493156671524048,0.3739509582519531,1,0.020270295244306125,1.6666417310317394,20.499338150024414,1.6666666666666667,20.4653434753418,1.1666619911914047,20.39735221862793,0.020270295244306125 1082,2004-02-25,20.261369705200195,20.29536437988281,20.15938377380371,20.29536437988281,28035638.0,0.006756765081435301,7.000112214555691,0.09999719471483128,66.00005386165641,62.04569242435892,-0.20188709509245228,-0.42517703383570904,-0.32022128766319824,-0.35602424405307787,6.597318082234615,0.169977188110348,0.08047392840633805,0.3586534500122056,-0.24283022412690158,0.9601371241513128,0.05791161294265379,0.6593952870817574,-4.070815216970406,47.36834334378673,-12.939466556236106,0.30074183706955326,2,-0.08498859405517578,-0.15297985076904297,-3.5185428857803345,-6.629139184951782,0.6799125671386719,2,0.0016778073337209154,1.3999999999999708,20.12538719177246,1.6666417310317394,20.499338150024414,1.6666666666666667,20.4653434753418,0.0016778073337209154 1083,2004-02-26,20.193378448486328,20.329360961914066,20.057395935058594,20.329360961914066,28816401.0,-0.003355708804642976,2.9999999999998432,4.0001122145547505,63.46158203489578,64.89945091574013,-0.09007401452152664,-0.34826708109244464,-0.250854777481031,-0.2822721430528894,6.728975456925592,0.2719650268554723,0.1381011733448929,0.2736643791198716,-0.34102313040805754,0.8883518886478008,-0.03367937564409473,0.581008133883838,-3.8209537996978398,25.0,-34.632884670601555,0.3073437547639653,2,9.5367431640625e-07,-0.08498859405517578,-3.4760485887527466,-6.561147928237915,0.5779247283935582,3,-0.0033670075013606526,7.000112214555691,20.261369705200195,1.3999999999999708,20.12538719177246,1.6666417310317394,20.499338150024414,-0.0033670075013606526 1084,2004-02-27,20.091392517089844,20.329360961914066,19.989404678344727,20.29536437988281,40807722.0,-0.005050464024960122,1.499999999999961,1.4999859735741485,63.46158203489565,67.55797463640006,0.060957504726392386,-0.2285468046959238,-0.14097871535384954,-0.17180307628846236,6.850073108213723,0.3399562835693395,0.17335220094822645,0.15298080444335938,-0.45854188528612383,0.7645034941728426,-0.15278054042138223,0.458742149308101,-3.544372514165005,16.66682251584207,-44.01298165844369,0.3057613448647414,2,0.13598155975341797,0.016997337341308594,-3.374062657356262,-6.459161996841431,0.8838844299316406,4,0.008460199459334072,2.9999999999998432,20.193378448486328,7.000112214555691,20.261369705200195,1.3999999999999708,20.12538719177246,0.008460199459334072 1085,2004-03-01,20.737308502197266,20.83929443359375,20.12538719177246,20.193378448486328,54379056.0,0.032148890852538026,-1.0999971947148428,-2.6666916027679535,73.23948113934397,68.78877647186468,-0.4928981504751917,-0.8285891091719506,-0.7680484162484547,-0.8124503906923266,7.083616560406634,0.7479019165039062,0.22835565776731315,0.7428040504455566,0.054967425404864656,1.4306406754862486,0.3988857379252124,1.0867223629659009,-4.022676959301531,88.00009874614834,22.471230268849254,0.34391831252034577,3,-0.37395191192626953,-0.5779256820678711,-4.011479496955872,-7.1050779819488525,0.33995628356933594,0,-0.014754070013746845,1.499999999999961,20.091392517089844,2.9999999999998432,20.193378448486328,7.000112214555691,20.261369705200195,-0.014754070013746845 1086,2004-03-02,21.04326820373535,21.14525413513184,20.941282272338867,21.14525413513184,72779474.0,0.014754070013746734,2.999999999999791,-0.18749824669678325,73.9726480118544,70.97620642797321,-0.7140678027133767,-1.077331267663368,-1.0643693661722935,-1.1107659637214766,7.419611019311286,0.40794563293457387,0.3104376909855624,0.9773730278015123,0.16930716957244485,1.7854388860305797,0.5733400986869768,1.3814059569160477,-4.081156887397736,91.17653853643053,26.747293088067906,0.40403292911453437,3,-0.4929361343383789,-0.7309055328369141,-4.308940529823303,-7.4110376834869385,0.03399658203125,1,-0.027463639335783663,-1.0999971947148428,20.737308502197266,1.499999999999961,20.091392517089844,2.9999999999998432,20.193378448486328,-0.027463639335783663 1087,2004-03-03,21.11125946044922,21.31523323059082,20.975276947021484,21.009273529052734,41239822.0,0.003231021724172889,-2.9999775578446553,-0.9999999999999651,74.66671254878398,71.1916868613116,-0.671471976429963,-1.0745765557431284,-1.1217328307945955,-1.1728113743986626,7.811816245563295,0.33995628356933594,0.3982065550457534,0.9654747009277358,0.07558137719404812,1.8553680246614235,0.520528039060892,1.4104213627945796,-3.8144967186080656,84.61537354916302,18.46865446819156,0.4449466618668431,3,-0.4589405059814453,-0.7139072418212891,-4.2324501276016235,-7.4110376834869385,-0.20397377014160512,2,-0.028985542599730074,2.999999999999791,21.04326820373535,-1.0999971947148428,20.737308502197266,1.499999999999961,20.091392517089844,-0.028985542599730074 1088,2004-03-04,20.83929443359375,21.247241973876953,20.83929443359375,21.213245391845703,30992301.0,-0.012882463377657749,-1.1818237460343368,-3.6666916027679073,68.29268626447465,69.99422227104344,-0.3690325217999195,-0.7528549168345897,-0.8420811471707133,-0.8942503484512443,8.139824231285402,0.4079475402832031,0.4330658750888432,0.6374169349670424,-0.2798009792281242,1.554634849162209,0.17880797786945735,1.0960258920646275,-3.1406846428776305,64.10253828138038,-3.9177933113135595,0.45860895709758365,3,-0.18697547912597656,-0.4419422149658203,-3.960485100746155,-7.13907265663147,0.06799125671386363,3,0.004894015921225625,-2.9999775578446553,21.11125946044922,2.999999999999791,21.04326820373535,-1.0999971947148428,20.737308502197266,0.004894015921225625 1089,2004-03-05,20.83929443359375,21.14525413513184,20.771303176879886,20.873289108276367,38651280.0,0.0,-3.4000134654444873,0.09090677248569301,68.29268626447465,68.74390502414577,-0.3468881952711804,-0.7004093956390136,-0.8342360081911053,-0.8854161324582073,8.452562441911127,0.3739509582519531,0.4914133209363456,0.5813241958618178,-0.34828395573636683,1.5109323474600025,0.11652012006272727,1.0461282716609084,-2.779022298890162,59.99996793957251,-9.874315397666486,0.4648040757990915,3,-0.18697547912597656,-0.4419422149658203,-3.926489472389221,-7.13907265663147,0.06799125671386363,4,-0.003262646771968414,-1.1818237460343368,20.83929443359375,-2.9999775578446553,21.11125946044922,2.999999999999791,21.04326820373535,-0.003262646771968414 1090,2004-03-08,21.009273529052734,21.04326820373535,20.873289108276367,20.873289108276367,22102500.0,0.00815666269319415,-1.4999789606564276,-4.0001683218313415,67.90124825015707,68.8098533789485,-0.48827317918757984,-0.8017174628929311,-0.9931373712748659,-1.0443972785630038,8.795624923161927,0.20397377014160156,0.48923870777210254,0.6816123008728034,-0.25414590291898165,1.6173705046645885,0.2137331989769109,1.149491402768696,-2.623505284760423,43.75017533032196,-22.25783908268925,0.46787910189589255,3,-0.35695457458496094,-0.6119213104248047,-4.096468567848206,-7.309051752090454,0.23796844482421875,0,-0.001618170280102138,-3.4000134654444873,20.83929443359375,-1.1818237460343368,20.83929443359375,-2.9999775578446553,21.11125946044922,-0.001618170280102138 1091,2004-03-09,20.941282272338867,21.009273529052734,20.805299758911133,20.975276947021484,27466005.0,-0.003236249774169697,2.9999625965476615,-0.24998948032821375,67.90124825015707,69.02109719989302,-0.3267359311917559,-0.6633140701337723,-0.9135340685557516,-0.964063360447625,9.13359124145895,0.20397377014160156,0.4711039732379376,0.5473296165466301,-0.3635064839778508,1.458165717071111,0.09191156628439145,1.0027476668088688,-2.2625675294167067,31.250175330321877,-33.242129983851996,0.45541805026224025,3,-0.28896331787109375,-0.5439300537109375,-4.028477311134338,-7.241060495376587,0.13598251342773438,1,0.006493514182144944,-1.4999789606564276,21.009273529052734,-3.4000134654444873,20.83929443359375,-1.1818237460343368,20.83929443359375,0.006493514182144944 1092,2004-03-10,20.975276947021484,21.009273529052734,20.805299758911133,20.805299758911133,30189167.0,0.0016233330051389494,-1.4000134654443035,-5.000112214554227,62.31884529349441,68.89412645084842,-0.27805350782558236,-0.6418614394637387,-0.9352822609094247,-0.9821355116942385,9.398228095462628,0.20397377014160156,0.4497904105197108,0.5252315521240227,-0.3836188752655225,1.434081979513568,0.0708063384292501,0.9796567658187953,-2.032910355332458,42.857142857142435,-16.435490233460953,0.4544252136947731,3,-0.32295799255371094,-0.5609264373779297,-4.070971131324768,-7.275055170059204,0.03399658203125,2,0.004862288064310771,2.9999625965476615,20.941282272338867,-1.4999789606564276,21.009273529052734,-3.4000134654444873,20.83929443359375,0.004862288064310771 1093,2004-03-11,20.83929443359375,20.975276947021484,20.43134880065918,20.975276947021484,49251567.0,-0.006482990130294519,6.999971947148428,-0.8000044884814346,57.74647442128032,68.25911449378005,-0.04560865005521464,-0.4513750991118073,-0.7883808979030178,-0.830316729428219,9.486149932443873,0.5439281463623047,0.4727746815142595,0.3399554252624526,-0.5390992764730385,1.2190101269979436,-0.09957192560529293,0.7794827761301981,-1.659641178014546,57.14281897555891,1.7730532690217942,0.439527350867745,3,-0.11898422241210938,-0.4249439239501953,-3.9349886178970337,-7.13907265663147,0.27196502685546875,3,0.0032626467719683028,-1.4000134654443035,20.975276947021484,2.9999625965476615,20.941282272338867,-1.4999789606564276,21.009273529052734,0.0032626467719683028 1094,2004-03-12,20.83929443359375,20.873289108276367,20.56732940673828,20.60132598876953,65232391.0,0.0,1.0000124680506204,-1.749992986787107,57.142868593019,66.47060198863284,0.08005683351598236,-0.39110375089773797,-0.7903883059154069,-0.812148465100293,9.62780223571087,0.30595970153808594,0.4943141782291782,0.2889620780944817,-0.5409757941106861,1.1188999502996495,-0.1260068580081004,0.7039310141970638,-1.4460831805133836,66.66656276689254,14.588686275594128,0.41496893610258345,3,0.03399658203125,-0.3909492492675781,-3.9349886178970337,-7.13907265663147,0.13598251342773438,4,0.0032626467719683028,6.999971947148428,20.83929443359375,-1.4000134654443035,20.975276947021484,2.9999625965476615,20.941282272338867,0.0032626467719683028 1095,2004-03-15,20.63532066345215,20.975276947021484,20.4653434753418,20.975276947021484,53304123.0,-0.009787940315905685,1.9999943894296646,-1.4285771536661216,61.53845489872476,65.08902497606287,0.29954230719134145,-0.12951137355401698,-0.5952173187596159,-0.5899224538378753,9.811148408452606,0.509933471679684,0.5247810260035983,0.044193649291990766,-0.7113475854443223,0.7997348840283038,-0.33357696807616577,0.4219642666601473,-1.049907212620738,35.293845854276746,-18.363823102336518,0.37777061736815676,3,0.23797035217285156,-0.18697547912597656,-3.6856868267059326,-6.935098886489868,0.4419441223144531,0,0.013179588109679896,1.0000124680506204,20.83929443359375,6.999971947148428,20.83929443359375,-1.4000134654443035,20.975276947021484,0.013179588109679896 1096,2004-03-16,20.499338150024414,20.805299758911133,20.227373123168945,20.56732940673828,25988754.0,-0.006589794054840059,1.124996055081581,0.2,55.384600777194464,62.946568112552924,0.3914158710054565,0.04633073294065326,-0.4697992113203604,-0.4384643836298636,9.863432529960328,0.5779266357421875,0.5650658243751892,-0.11558570861816264,-0.8243710321431053,0.59319961490678,-0.46997837038063395,0.23880695314430866,-0.7409427212170634,34.78256627173179,-18.858085399613202,0.3543926617624718,3,0.23796939849853516,-0.05099296569824219,-3.7111833095550537,-6.799116373062134,0.4419441223144531,1,0.036484291267308455,1.9999943894296646,20.63532066345215,1.0000124680506204,20.83929443359375,6.999971947148428,20.83929443359375,0.036484291267308455 1097,2004-03-17,20.6693172454834,20.873289108276367,20.4653434753418,20.805299758911133,34357855.0,0.008291930901134004,2.000028053245033,2.0,60.29412614057625,62.057839209897544,0.17003570674942736,-0.07106548839402294,-0.6376258721469554,-0.5950792707751305,9.943250127793696,0.40794563293456676,0.5235393260044994,0.01869802474975657,-0.6185338100573432,0.6559298595568563,-0.29991789265379154,0.3373139421533047,-0.7552380364977012,59.09103660387078,1.752041525442415,0.31861591740354983,3,0.016996383666992188,-0.22097206115722656,-3.923657178878784,-6.969095468521118,0.6119194030761719,2,0.019736865782170376,1.124996055081581,20.499338150024414,1.9999943894296646,20.63532066345215,1.0000124680506204,20.83929443359375,0.019736865782170376 1098,2004-03-18,20.60132598876953,20.771303176879886,20.60132598876953,20.737308502197266,31569390.0,-0.0032894776303616924,-1.499985973574266,1.0,61.19401360270781,61.26909780303457,0.22430984095550954,0.013692508576546913,-0.5616521762965831,-0.5161547180667441,9.859603610698079,0.16997718811035512,0.4503180253527006,-0.05949192047119212,-0.6860970319210651,0.5671131909786808,-0.3727944761961268,0.2538106352537426,-0.5471313776233231,50.00012751296169,-11.967938233554527,0.31330255572493565,3,0.03399467468261719,-0.06799125671386719,-0.7224063873291016,-6.901104211807251,0.6799106597900391,3,0.019802004031468146,2.000028053245033,20.6693172454834,1.124996055081581,20.499338150024414,1.9999943894296646,20.63532066345215,0.019802004031468146 1099,2004-03-19,20.703311920166016,20.771303176879886,20.56732940673828,20.60132598876953,65744619.0,0.004950454715977104,-1.399986534706835,-0.7499929867871069,49.01957980105567,59.171134642023304,0.11287644625858206,-0.07330996678822288,-0.6499222089817103,-0.6135599008005848,9.68782333357774,0.20397377014160512,0.36507462636904364,0.030595588684082742,-0.5893832521554607,0.6505744295236262,-0.279393831735689,0.3405850091038545,-0.5230134470753462,63.63636363636363,4.756233967250104,0.3099894204197721,3,-0.08498859405517578,-0.16997718811035156,-0.7903966903686523,-7.003090143203735,0.6119213104248047,4,0.019704458004414338,-1.499985973574266,20.60132598876953,2.000028053245033,20.6693172454834,1.124996055081581,20.499338150024414,0.019704458004414338 1100,2004-03-22,20.363357543945312,20.499338150024414,20.261369705200195,20.39735221862793,24814587.0,-0.01642028954263941,1.0000160303936263,-0.3333270993080232,30.769263967907506,55.04535861066224,0.3928886837351655,0.26976577928237333,-0.2966316270741878,-0.2758403934229463,9.334862651615225,0.4419422149658203,0.30203076879613633,-0.3025597572326646,-0.9334311185518906,0.32831160408656146,-0.6179954378922794,0.012875923426950209,0.9518756866455078,21.052957956095746,-32.34805039506529,0.3154356806596137,3,0.25496578216552734,0.18697547912597656,-0.4504423141479492,-6.663135766983032,0.5779247283935547,0,0.0300500249900153,-1.399986534706835,20.703311920166016,-1.499985973574266,20.60132598876953,2.000028053245033,20.6693172454834,0.0300500249900153 1101,2004-03-23,20.533334732055664,20.60132598876953,20.227373123168945,20.4653434753418,48803936.0,0.008347208349287705,2.6666760176171906,-2.0000561072770093,34.54545640019137,51.95942651140634,0.17763928129244633,0.13904704174886362,-0.4422549089722203,-0.4427442241184991,9.188474469812324,0.37395286560058594,0.2394375218531195,-0.15297994613647603,-0.7347337343014857,0.42877384202853364,-0.44385684021898086,0.1378969479460288,0.7608212280273428,47.36863863739716,-1.9978761063454655,0.29087689408250567,3,0.06799030303955078,0.05099296569824219,-0.6119203567504883,-6.833112955093384,0.0,1,0.02649009821389514,1.0000160303936263,20.363357543945312,-1.399986534706835,20.703311920166016,-1.499985973574266,20.60132598876953,0.02649009821389514 1102,2004-03-24,20.29536437988281,20.6693172454834,20.091392517089844,20.6693172454834,44534470.0,-0.011589464413753858,2.0908961078042836,-5.5000140264261255,35.18516979265797,49.452614886003865,0.34533741436686327,0.40021394912485064,-0.18657755562032818,-0.20576715023004155,8.978424525786599,0.5779247283935547,0.1556070801902969,-0.39265003204345916,-0.9693528391136077,0.18405277502668937,-0.6810014355785334,-0.1042986285083849,0.9561202667236337,29.999803629487438,-16.779684625867056,0.28835140353507516,3,0.23797035217285512,0.3059616088867223,-0.37395000457763317,-6.595142602920529,0.3059616088867223,2,0.031825883012788214,2.6666760176171906,20.533334732055664,1.0000160303936263,20.363357543945312,-1.399986534706835,20.703311920166016,0.031825883012788214 1103,2004-03-25,20.12538719177246,20.533334732055664,20.023401260375977,20.4653434753418,59155985.0,-0.008375173016298865,1.1428531353069182,0.9090885906793372,32.20338821873648,46.68156151108358,0.4508040717515769,0.5953606829539844,0.0005925430277748944,-0.03941018840720645,8.86216658713932,0.5099334716796875,0.06631824134876041,-0.5592276573181145,-1.1488640516945097,0.03040873705828062,-0.8540458545063139,-0.2644094601299152,1.0564919270629858,13.636270899427656,-30.17088452883432,0.29481819718819763,3,0.37395191192626953,0.5099344253540039,-0.18697547912597656,-6.425165414810181,0.23797035217285156,3,0.0574324084189366,2.0908961078042836,20.29536437988281,2.6666760176171906,20.533334732055664,1.0000160303936263,20.363357543945312,0.0574324084189366 1104,2004-03-26,20.261369705200195,20.363357543945312,20.15938377380371,20.363357543945312,42666551.0,0.006756765081435301,2.9999625965476615,0.3000028052851541,31.034446066353823,43.2922271963757,0.25057212699676157,0.4983141870883472,-0.11407061532428742,-0.18205862724269295,8.790267003525136,0.23797035217285156,-0.003387169481076313,-0.431744003295897,-0.9894114618165446,0.12592345522475057,-0.7105777325562208,-0.15291027403557322,0.8278311849584945,36.842012012544075,-6.684330386597537,0.27883372926032374,3,0.18697547912597656,0.3909492492675781,-0.23796892166137695,-6.561147928237915,0.13598251342773438,4,0.05033553793244394,1.1428531353069182,20.12538719177246,2.0908961078042836,20.29536437988281,2.6666760176171906,20.533334732055664,0.05033553793244394 1105,2004-03-29,20.43134880065918,20.43134880065918,20.29536437988281,20.39735221862793,24154899.0,0.008389319080208013,6.999887791741681,-0.33333956724205643,37.70492406404521,41.32781867269246,0.054330300845670365,0.32067949380168415,-0.2701791295669267,-0.3572401037264896,8.348700612324162,0.16997909545898438,-0.051300903890727056,-0.24646692276001048,-0.8156961048220843,0.32276225930206337,-0.5310815137910474,0.03814766827102645,0.5725881191168938,63.15798798745593,17.331976725404253,0.2846145910310362,3,0.016996383666992188,0.22097015380859375,-0.37395238876342773,-6.731127023696899,0.0,0,0.04326118840979909,2.9999625965476615,20.261369705200195,1.1428531353069182,20.12538719177246,2.0908961078042836,20.29536437988281,0.04326118840979909 1106,2004-03-30,20.4653434753418,20.499338150024414,20.227373123168945,20.4653434753418,13166238.0,0.0016638487754427889,7.000224429109291,0.0,37.704924064045315,38.817907330855675,0.016769903277594977,0.25420122140169,-0.2918141173754165,-0.39466387312452156,7.725266068954087,0.27196502685546875,-0.1005113250230032,-0.18357601165770987,-0.733024143279355,0.3658721199639352,-0.4583000774685324,0.09114805415311267,0.4601505916822646,68.42100600627259,21.30159018011227,0.27472406581082287,3,-0.06799125671387074,0.186975479125973,-0.3654527664184606,-6.76512169837952,0.2379684448242152,1,0.023255842129916493,6.999887791741681,20.43134880065918,2.9999625965476615,20.261369705200195,1.1428531353069182,20.12538719177246,0.023255842129916493 1107,2004-03-31,20.499338150024414,20.703311920166016,20.39735221862793,20.43134880065918,23958815.0,0.0016610849812304096,-3.499985973574214,100.0,41.37929366652447,36.61627178239086,-0.04902774662043541,0.18130815546049917,-0.31389517176528514,-0.4324675760209118,6.998268928071208,0.30595970153808594,-0.14772641007411735,-0.11898527145385884,-0.6265878667753313,0.3886173238676136,-0.37278656911459507,0.13481602620687738,0.35398849246780273,69.99991584120919,23.150847892590917,0.2538012976607361,3,-0.10198593139648438,0.15298080444335938,-0.3569526672363281,-6.799116373062134,-0.27196502685546875,2,0.0016584233979870522,7.000224429109291,20.4653434753418,6.999887791741681,20.43134880065918,2.9999625965476615,20.261369705200195,0.0016584233979870522 1108,2004-04-01,20.941282272338867,20.941282272338867,20.63532066345215,20.6693172454834,168674653.0,0.02155894590742813,1.250007013212893,4.000112214554227,52.112698316115704,36.959951617397536,-0.4891132876588564,-0.2662545414192614,-0.7429284049698381,-0.8740610885102775,6.478418118818513,0.4419441223144531,-0.15844425642835702,0.31785945892334055,-0.201014023350357,0.8367329411970381,0.058422717786491773,0.5772962000601893,-0.9178810119628906,100.0,53.35854920027906,0.25943674113684806,4,-0.4589405059814453,-0.28896331787109375,-0.7988967895507812,-7.241060495376587,-0.7139091491699219,3,-0.01623378545536258,-3.499985973574214,20.499338150024414,7.000224429109291,20.4653434753418,6.999887791741681,20.43134880065918,-0.01623378545536258 1109,2004-04-02,20.771303176879886,20.83929443359375,20.193378448486328,20.193378448486328,99220096.0,-0.008116938268078466,-1.2352945059224618,2.1249964933935663,52.85714514717347,39.41416063731598,-0.3447271176525497,-0.10712258254329399,-0.5617473977761414,-0.7036305869511388,5.838023847928333,0.7479038238525391,-0.20158746925189064,0.15127992630005238,-0.36250436907628725,0.665064221676392,-0.10561222138811743,0.4081720739882222,-0.7295442962646526,77.27259975976605,27.98970680084912,0.25689214768816904,4,-0.2889614105224645,-0.11898422241211293,-0.6204185485839879,-7.071081399917606,-1.2238407135009801,4,-0.019639867054111915,1.250007013212893,20.941282272338867,-3.499985973574214,20.499338150024414,7.000224429109291,20.4653434753418,-0.019639867054111915 1110,2004-04-05,20.975276947021484,21.009273529052734,20.737308502197266,20.907285690307614,27303013.0,0.00981997944012658,2.9999438950838067,0.11764725296123632,59.72222979822974,42.21157990376469,-0.5059811907299832,-0.3307306112451158,-0.7563018975380977,-0.9021625931562589,5.16087946650928,0.27196502685546875,-0.23853214366594955,0.35695352554321147,-0.15160678635855263,0.8655138374449756,0.10267336959232765,0.6112336814940953,-0.9155275985717779,95.83321644645179,42.86895249058138,0.2542801559508827,4,-0.4589395523071289,-0.30595970153808594,-0.8073949813842773,-7.275055170059204,-1.3258285522460938,0,-0.027552662587161714,-1.2352945059224618,20.771303176879886,1.250007013212893,20.941282272338867,-3.499985973574214,20.499338150024414,-0.027552662587161714 1111,2004-04-06,21.0772647857666,21.14525413513184,20.83929443359375,21.04326820373535,45653615.0,0.004862288064310771,2.6000493738497052,0.5000140264257601,58.5714354415202,44.81005386474937,-0.5841255626961654,-0.4448145090156359,-0.845299256586852,-0.9942606902459659,4.588708798445311,0.3059597015380895,-0.24780518673120966,0.45214223861694336,-0.07778521437329289,0.9820696916071796,0.18717851212182524,0.7171059651120615,-0.9795344700927728,92.85732892234721,38.98810487211244,0.26496372649511823,4,-0.4929370880126953,-0.4079475402832031,-0.8158950805664062,-7.326050043106079,-1.7677726745605504,1,-0.030645152095048256,2.9999438950838067,20.975276947021484,-1.2352945059224618,20.771303176879886,1.250007013212893,20.941282272338867,-0.030645152095048256 1112,2004-04-07,21.0772647857666,21.11125946044922,20.83929443359375,21.009273529052734,51995909.0,0.0,3.0000561064901183,1.999943895870736,60.29412614057628,47.931246967176016,-0.5157898701668451,-0.46038632085810605,-0.8188895607238358,-0.9831849194722153,3.985617316504582,0.27196502685546875,-0.18952677566527143,0.4470428466796861,-0.09879579827237706,0.9928814916317492,0.1741235242036545,0.7199621691557176,-0.9166830409252924,92.85732892234721,36.908349002200566,0.2729193224760323,4,-0.4249458312988281,-0.4079475402832031,-0.6459174156188965,-7.173070192337034,-1.2238426208496094,2,-0.01774200160227213,2.6000493738497052,21.0772647857666,2.9999438950838067,20.975276947021484,-1.2352945059224618,20.771303176879886,-0.01774200160227213 1113,2004-04-08,20.907285690307614,21.179250717163086,20.907285690307614,21.11125946044922,15640676.0,-0.008064570862808207,-1.6666666666666086,-3.0000000000000524,54.28571428571422,50.514721213771615,-0.24946888437624537,-0.3004569008650826,-0.62831522416257,-0.8002919484779589,3.781604054171475,0.2719650268554723,-0.15078998043915703,0.2736641883850055,-0.2784677654785135,0.8257961422485245,-0.002401788546752215,0.5497301653167632,-0.6876236020488733,72.41376641818874,16.716876553373126,0.27606597693175916,4,-0.2209711074829066,-0.2719640731811488,-0.3824501037597621,-6.918101549148556,-1.2918319702148402,3,-0.03252036525496316,3.0000561064901183,21.0772647857666,2.6000493738497052,21.0772647857666,2.9999438950838067,20.975276947021484,-0.03252036525496316 1114,2004-04-09,20.907285690307614,6.969095230102539,6.969095230102539,6.969095230102539,0.0,0.0,-1.0,-68.33324917477741,63.33327411070201,53.36231566340015,-0.16562784004871745,-0.3110496732808805,-0.6029115602648822,-0.7867041707012525,5.551186157120075,13.938190460205075,-0.09252567878867879,0.27026462554931285,-0.28800255089451454,0.8285318019931402,-0.008868962672600844,0.5493982137712266,0.2719650268554723,98.08612208991579,36.43697754441146,0.27913358822191436,4,-6.833112716674801,-6.833112716674801,-0.3824501037597621,-6.918101549148556,-1.4278144836425746,4,-0.03252036525496316,-1.6666666666666086,20.907285690307614,3.0000561064901183,21.0772647857666,2.6000493738497052,21.0772647857666,-0.03252036525496316 1115,2004-04-12,20.907285690307614,6.969095230102539,6.969095230102539,6.969095230102539,0.0,0.0,-1.0,1.0,59.99995919591461,55.839541789163405,-0.10171261039008428,-0.3052820167238046,-0.5736963134392532,-0.7767781551255517,7.318871338873664,13.938190460205075,-0.004564187631274308,0.2566663742065387,-0.31452581744476404,0.8278585658578415,-0.028929721619114446,0.5422624700321919,0.2719650268554723,98.08612208991579,33.200035655417906,0.28559609582565154,4,-6.833112716674801,-6.833112716674801,-0.3824501037597621,-6.918101549148556,-1.3938179016113246,0,-0.06504063928102854,-1.0,20.907285690307614,-1.6666666666666086,20.907285690307614,3.0000561064901183,21.0772647857666,-0.06504063928102854 1116,2004-04-13,21.247241973876953,21.28123664855957,20.975276947021484,21.14525413513184,20980178.0,0.016260182627481745,2.600008976962869,0.0073171506040399644,74.13790768492629,59.479387791208055,-0.35659216053360154,-0.6180205694342078,-0.8798846733647636,-1.1079876721125288,7.491924545579233,0.3739509582519567,0.09157555476934931,0.559227466583252,-0.06566697791648934,1.1841219110829933,0.24678024433338308,0.8716746888331208,-14.278146743774414,99.76247667145898,29.205093908431422,0.3124472222498706,4,-7.122076034545898,-7.122076034545898,-0.7224063873291016,-7.2580578327178955,-1.6997795104980469,1,-0.07520004624910925,-1.0,20.907285690307614,-1.0,20.907285690307614,-1.6666666666666086,20.907285690307614,-0.07520004624910925 1117,2004-04-14,21.0772647857666,21.213245391845703,20.975276947021484,21.11125946044922,35125293.0,-0.007999964810460392,1.0000160303936263,-0.33332086551589873,74.13790768492615,61.926633276631435,-0.10729848836504985,-0.43839045127221254,-0.6741306755425249,-0.9274492765326272,7.6035369312653796,0.27196502685546875,0.1634284347600108,0.36885290145874094,-0.2796574886787546,1.0173632915962365,0.044597706389993164,0.6931080965274887,-14.108169555664062,98.57483337517945,19.957371061271857,0.3242551950687485,4,-6.952098846435547,-6.952098846435547,-0.55242919921875,-7.088080644607544,-1.5298023223876953,2,-0.08387106640868891,2.600008976962869,21.247241973876953,-1.0,20.907285690307614,-1.0,20.907285690307614,-0.08387106640868891 1118,2004-04-15,21.009273529052734,21.11125946044922,20.873289108276367,21.11125946044922,29424730.0,-0.003225810246488048,3.666729006919768,3.0000561072771137,69.64283746294272,63.7917102006058,-0.03201515329131155,-0.3565502761738557,-0.5769906619652403,-0.8508133832601636,7.709997596691623,0.23797035217285156,0.23725340575610332,0.2804642677307143,-0.37942670883507645,0.9403552442965051,-0.04948122055218107,0.6104097560136097,-13.753935470581055,98.09977339131018,13.611492936779797,0.32994548828289477,4,-6.88410758972168,-6.88410758972168,-0.4759387969970703,-7.020089387893677,-1.4958057403564453,3,-0.05501624616088552,1.0000160303936263,21.0772647857666,2.600008976962869,21.247241973876953,-1.0,20.907285690307614,-0.05501624616088552 1119,2004-04-16,21.11125946044922,21.11125946044922,20.805299758911133,21.04326820373535,21329723.0,0.004854329268237256,7.999971947148428,-0.6666729006919768,68.51846656879339,64.76906984177954,-0.0901916292789906,-0.4494503228873583,-0.648041766842617,-0.9418454482903655,7.857798826611543,0.30595970153808594,0.3066844189462614,0.3620528221130357,-0.3193873648828571,1.0434930091089285,0.02133272861508928,0.7027729156109821,-13.57540343017578,98.81235670372047,11.145682212588383,0.3407200934979459,4,-6.986093521118164,-6.986093521118164,-0.5439291000366211,-7.122075319290161,-1.4618110656738281,4,-0.0708534582296596,3.666729006919768,21.009273529052734,1.0000160303936263,21.0772647857666,2.600008976962869,21.247241973876953,-0.0708534582296596 1120,2004-04-19,20.975276947021484,21.247241973876953,20.873289108276367,21.11125946044922,35066212.0,-0.00644123168882893,-1.1999932673533966,-2.0,63.15786365336529,65.278672976429,0.051172186210770576,-0.2796095310637021,-0.47877893206327116,-0.7945029678555571,8.41882598490582,0.37395286560058594,0.31584367773561084,0.19547433853149343,-0.46772674285697136,0.8586754199199582,-0.13612620216273896,0.5270748792257258,-13.164513304382325,35.714228463338785,-52.140227180612285,0.33160054069423184,4,-6.85011100769043,-6.85011100769043,-0.31445884704589844,-6.986092805862427,-1.6317882537841797,0,-0.07131280050005973,7.999971947148428,21.11125946044922,3.666729006919768,21.009273529052734,1.0000160303936263,21.0772647857666,-0.07131280050005973 1121,2004-04-20,21.0772647857666,21.0772647857666,20.907285690307614,21.009273529052734,39110869.0,0.004862288064310771,4.000028052851677,-0.5,64.40678288455175,65.73563483687072,-0.05678746069769147,-0.35706503102515796,-0.5456151737278674,-0.8876793361812787,8.88254311762484,0.16997909545898793,0.3397938222971639,0.2702656745910659,-0.3949867572468868,0.9355181064290186,-0.062360541327912244,0.602891890510044,-12.997091683009034,61.53859433331176,-27.393963985060417,0.33262621591897684,4,-6.952098846435547,-6.952098846435547,-0.4164466857910156,-6.997424602508545,-1.8017673492431605,1,-0.07419354517604859,-1.1999932673533966,20.975276947021484,7.999971947148428,21.11125946044922,3.666729006919768,21.009273529052734,-0.07419354517604859 1122,2004-04-21,20.941282272338867,21.14525413513184,20.941282272338867,21.11125946044922,22030094.0,-0.006451620492976096,-1.3999910230371728,-2.499985973574214,50.0,65.25944436068023,0.06467912633915063,-0.17940923979822543,-0.3830080500706714,-0.7457578812434704,9.539048143675178,0.2039718627929723,0.3253127124071682,0.10198726654052592,-0.5199900834840747,0.7239646165651266,-0.2090014084717744,0.41297594155282624,-12.59708789866526,30.76929716665588,-54.41847066753098,0.3109886750122997,4,-6.8161163330078125,-6.8161163330078125,-0.34845590591430664,-6.8614420890808105,-1.4278144836425781,2,-0.06655847482658894,4.000028052851677,21.0772647857666,-1.1999932673533966,20.975276947021484,7.999971947148428,21.11125946044922,-0.06655847482658894 1123,2004-04-22,21.28123664855957,21.31523323059082,20.975276947021484,21.009273529052734,27283158.0,0.016233694374567786,1.0,-1.5999977557592828,63.63634508901417,65.29311891382604,-0.2421126560691853,-0.45147786803601875,-0.6918385747218743,-1.0777362045335686,10.160230071711434,0.3739509582519531,0.3152904374865315,0.3841491699218764,-0.16957768922604188,0.9378760290697947,0.10728574034791905,0.6610125994958338,-12.678301429388243,93.33313384601574,6.849032995974241,0.2768634295739585,4,-7.139072418212891,-7.139072418212891,-0.7139072418212891,-7.201396465301514,-1.6657829284667969,3,-0.08146961634854122,-1.3999910230371728,20.941282272338867,4.000028052851677,21.0772647857666,-1.1999932673533966,20.975276947021484,-0.08146961634854122 1124,2004-04-23,21.28123664855957,21.451215744018555,21.14525413513184,21.179250717163086,27197911.0,0.0,-2.599991023137971,0.37499912334224017,59.183650101734536,65.20241790336158,-0.2050528251149295,-0.3912120735823166,-0.6589770991154715,-1.071307601672487,10.832258933811687,0.3059616088867152,0.30083314050554577,0.33315582275390554,-0.15842398974174898,0.8247356352495601,0.0873659165060765,0.5789457290017346,-12.169809508931463,70.58811881188119,-14.105587167107743,0.245789906247828,4,-0.15297889709472656,-7.071081161499023,-0.6969089508056641,-0.9348773956298828,-1.6657829284667969,4,-0.08306701762949165,1.0,21.28123664855957,-1.3999910230371728,20.941282272338867,4.000028052851677,21.0772647857666,-0.08306701762949165 1125,2004-04-26,21.31523323059082,21.417219161987305,21.247241973876953,21.31523323059082,25578848.0,0.001597490906786625,-1.4999859735742138,0.0,57.44678311193449,63.347848506362496,-0.19567370514723592,-0.3748118239831193,-0.6590396298466956,-1.0975270014229253,11.642236255236352,0.16997718811035156,0.317751771608318,0.3229581832885735,-0.1304655642627779,0.7763819308399249,0.09624630951289603,0.549670057064251,-11.463418774699287,75.00000000000017,-8.303283019163985,0.22671187377567598,4,-0.18697547912597656,-7.105077743530273,-0.7394042015075684,-0.9688739776611328,-1.6997795104980469,0,-0.07814996992032708,-2.599991023137971,21.28123664855957,1.0,21.28123664855957,-1.3999910230371728,20.941282272338867,-0.07814996992032708 1126,2004-04-27,20.941282272338867,21.213245391845703,20.873289108276367,20.873289108276367,50297644.0,-0.017543836100994303,-8.999719479353681,100.0,46.55172080227366,60.28271663051221,0.1456269726596524,0.0386026549806715,-0.26137600678199036,-0.7168087854711942,12.331701662415751,0.4419441223144531,0.3059757623385906,-0.07478971481323171,-0.4559747631619864,0.30639533353552295,-0.26538223898760904,0.11580280936114562,-10.393503739159712,11.765016501650164,-67.42449478896279,0.19059252417437658,4,0.18697547912597656,-6.73112678527832,-0.35695409774780273,-0.5949230194091797,-1.223842620849613,1,-0.07629874609980647,-1.4999859735742138,21.31523323059082,-2.599991023137971,21.28123664855957,1.0,21.28123664855957,-0.07629874609980647 1127,2004-04-28,20.533334732055664,21.009273529052734,20.4653434753418,20.907285690307614,32200222.0,-0.019480542546435053,-1.133337323079701,-5.499831687612156,41.53847216204048,57.160009374856415,0.5233386532363902,0.4735045477909061,0.16822461280361978,-0.3027690554626403,12.880193584947506,0.543930053710934,0.29482979747312754,-0.48443708419799947,-0.8561042544338626,-0.11276991396213631,-0.6702706693159328,-0.2986034990800661,-9.331349966226146,6.89655839545239,-70.12828639452448,0.18583358511793233,4,0.4249448776245117,-6.323179244995117,0.059491634368896484,-0.18697547912597656,-0.8158950805664098,2,-0.06125830567445756,-8.999719479353681,20.941282272338867,-1.4999859735742138,21.31523323059082,-2.599991023137971,21.28123664855957,-0.06125830567445756 1128,2004-04-29,20.60132598876953,20.703311920166016,20.193378448486328,20.499338150024414,25386779.0,0.003311262276736837,2.333337489324298,-0.2727305185200324,43.28359458805391,54.3561347103298,0.43739083280582847,0.3992062739531477,0.10887564106789682,-0.3663821605124724,13.051535036270781,0.5099334716796875,0.22118343158478382,-0.3994480133056655,-0.8144169452972605,0.01552091868592953,-0.606932479301463,-0.19196354730986798,-8.784387364248671,32.43245702224062,-40.19626392736972,0.20748446599579684,4,0.22097110748291016,-6.391170501708984,-0.033995628356933594,-0.25496673583984375,-0.6119213104248047,3,-0.05280525150013504,-1.133337323079701,20.533334732055664,-8.999719479353681,20.941282272338867,-1.4999859735742138,21.31523323059082,-0.05280525150013504 1129,2004-04-30,20.363357543945312,20.703311920166016,20.261369705200195,20.703311920166016,24383414.0,-0.011551122726466412,1.6000089769628691,-3.3332834620635485,39.18921070528775,51.6929510494323,0.6237015013510536,0.6377428395532405,0.35070744517566865,-0.12537489106137656,13.674590179769025,0.4419422149658203,0.14947678188777402,-0.6170191764831543,-1.1118914446322101,-0.12214690833409847,-0.8644553105576804,-0.36958304240862816,-7.968362292254591,13.888988459350577,-53.22608742790715,0.2474361340745278,4,0.4589395523071289,-6.153202056884766,0.20397281646728516,-0.016998291015625,-0.33995628356933594,4,-0.03672792280145942,2.333337489324298,20.60132598876953,-1.133337323079701,20.533334732055664,-8.999719479353681,20.941282272338867,-0.03672792280145942 1130,2004-05-03,20.39735221862793,20.60132598876953,20.057395935058594,20.60132598876953,23029532.0,0.0016694042035678702,4.333333333333333,0.6000033663610759,30.769210850003233,47.955443045593576,0.5577616560880756,0.5883990643379846,0.31995488732564326,-0.16098751705195724,14.301335463752462,0.5439300537109375,0.0919703497539821,-0.5541282653808608,-1.1135377060357783,0.005281175274056693,-0.8338329857083195,-0.27442354505340205,-7.4589837373975385,29.411813240307723,-32.18669580818967,0.279704720327459,5,0.35695362091064453,-6.187196731567383,0.15297985076904297,-0.05099296569824219,-0.4419422149658203,0,-0.038333333177484,1.6000089769628691,20.363357543945312,2.333337489324298,20.60132598876953,-1.133337323079701,20.533334732055664,-0.038333333177484 1131,2004-05-04,20.43134880065918,20.533334732055664,20.363357543945312,20.39735221862793,15630925.0,0.0016667154475178414,-2.3333458013839534,-0.16667134214192872,34.4262310160113,46.225024269594826,0.47215906250000117,0.5307423879195632,0.30171771229326083,-0.1920782816552986,14.750366050130104,0.16997718811035156,0.02745128079162029,-0.4878358840942383,-1.0896427748491355,0.11397100666065896,-0.7887393294716887,-0.18693243871678789,-6.982209483661499,39.2858144744699,-16.906936465438534,0.3009034453774492,5,0.32295703887939453,-6.221193313598633,0.11898326873779297,-0.08498954772949219,-0.7139091491699254,1,-0.039933490858913956,4.333333333333333,20.39735221862793,1.6000089769628691,20.363357543945312,2.333337489324298,20.60132598876953,-0.039933490858913956 1132,2004-05-05,20.703311920166016,20.83929443359375,20.499338150024414,20.63532066345215,28614536.0,0.013311070265613623,1.0,1.999943895870736,43.28354709371849,43.96360227011753,0.1820326200406619,0.24172033727820263,0.04461536628960516,-0.45626775150600807,15.281065324733959,0.4079456329345703,-0.013564290162335624,-0.19717512130737447,-0.8015337600798951,0.40718351746514614,-0.49935444069363655,0.10500419807888761,-6.7740480175470825,82.60867444016198,30.406688402753716,0.30217931938626047,5,0.050993919372558594,-6.493156433105469,-0.17847633361816406,-0.30595970153808594,-0.9178791046142543,2,-0.04761906078014866,-2.3333458013839534,20.43134880065918,4.333333333333333,20.39735221862793,1.6000089769628691,20.363357543945312,-0.04761906078014866 1133,2004-05-06,20.227373123168945,20.737308502197266,20.12538719177246,20.703311920166016,36188490.0,-0.02298853433848347,1.249992110163162,-7.0,33.333309356502625,41.091342187314,0.5506686442172217,0.699999407126505,0.5323827801129362,0.023670427379791192,15.653538282397403,0.6119213104248047,-0.08200626759352758,-0.6391182899475112,-1.3142177447137158,0.0359811648186934,-0.9766680173306135,-0.3015685625644089,-5.846792110066035,21.73903498072889,-23.55221303762964,0.33754972738310196,5,0.5099344253540039,-6.017217636108398,0.29746246337890625,0.16997909545898438,-0.3739509582519531,3,-0.025210068978042455,1.0,20.703311920166016,-2.3333458013839534,20.43134880065918,4.333333333333333,20.39735221862793,-0.025210068978042455 1134,2004-05-07,20.227373123168945,20.39735221862793,19.81942749023437,20.39735221862793,28037270.0,0.0,5.7999506272582835,0.35714486091796943,35.13511259446054,38.61226768537244,0.4307557494614258,0.6813853263787806,0.5477430918037456,0.03151008933310706,10.419089119909897,0.5779247283935582,-0.10898196097950219,-0.6051226615905776,-1.3376094872264446,0.12736416404528939,-0.9713660744085111,-0.2388792487726441,-5.422554026211097,39.999887788384065,-6.234165297066248,0.36624341281793277,5,0.28896331787109375,-6.017217636108398,0.33995723724365234,0.16997909545898438,-0.44194030761718395,4,-0.01176467371097456,1.249992110163162,20.227373123168945,1.0,20.703311920166016,-2.3333458013839534,20.43134880065918,-0.01176467371097456 1135,2004-05-10,19.547462463378906,20.091392517089844,19.47947120666504,20.091392517089844,32095297.0,-0.03361339387224993,1.25,3.1999820462757245,25.274687333339514,36.24815285549087,0.931494107422175,1.321976434090363,1.2146071498026032,0.7170148085442953,4.970038408762014,0.7479019165039062,-0.21642910945289984,-1.217042160034179,-2.146310310998036,-0.287774009070322,-1.6816762355161075,-0.7524080845522505,-4.343859567597416,5.00000701322273,-37.67475954591218,0.4646340754819289,5,0.6969099044799805,-5.337306976318359,1.0198678970336914,0.8498897552490234,0.23797035217285512,0,0.024347855783773298,5.7999506272582835,20.227373123168945,1.249992110163162,20.227373123168945,1.0,20.703311920166016,0.024347855783773298 1136,2004-05-11,19.64944839477539,19.78543281555176,19.547462463378906,19.547462463378906,60176691.0,0.005217348880323991,-3.6667290069198377,-0.18749824669677673,28.88883624636948,34.84263775374965,0.7006740796374835,1.1532795260513353,1.0906272046640382,0.6147590127342006,4.842837269124879,0.23797035217285512,-0.31976631719112447,-1.035166549682618,-2.059551292915568,-0.010781806449667641,-1.547358921299093,-0.5229741780661428,-4.070988728099676,12.499947400829523,-30.37208058505023,0.5121923716164748,5,0.5099344253540039,-5.439292907714844,0.9433789253234863,0.7479038238525391,0.0,1,0.015571002439339177,1.25,19.547462463378906,5.7999506272582835,20.227373123168945,1.249992110163162,20.227373123168945,0.015571002439339177 1137,2004-05-12,19.30949211120605,19.853422164916992,19.27549743652344,19.64944839477539,49115712.0,-0.01730105989436992,-1.8333419050780893,-3.333364503459919,17.777748685877285,32.00865487573002,0.9485185772652294,1.4271805400970017,1.4019937870867807,0.9524659847882937,4.766592479751509,0.5779247283935511,-0.4419506168695797,-1.2867341995239308,-2.462365486379081,-0.11110291266878036,-1.874549842951506,-0.6989185560963556,-3.378667079889766,2.32551767330754,-32.75226003016683,0.5878156434275749,5,0.7479038238525426,-5.099336624145504,1.3173303604126012,1.0878601074218786,0.20397567749023793,2,0.021126787692486992,-3.6667290069198377,19.64944839477539,1.25,19.547462463378906,5.7999506272582835,20.227373123168945,0.021126787692486992 1138,2004-05-13,19.853422164916992,19.92141342163086,19.445476531982425,19.51346778869629,26216872.0,0.02816905025664962,-1.0000000000000149,-0.9999943894296751,30.18867425188752,31.008595269796665,0.32110968626427194,0.8350294787021539,0.8439726763489048,0.40942671083452353,4.7014140666212265,0.6119213104248082,-0.5107573378004275,-0.6850115776062005,-1.8884599350733673,0.5184367798609664,-1.2867357563397839,-0.08328739887261705,-3.5913736908385694,51.515110298805475,20.06459024717125,0.6017241787335829,5,0.20397377014160156,-5.643266677856445,0.8073959350585938,0.5439300537109375,-0.5099334716796875,3,-0.0034245657398740414,-1.8333419050780893,19.30949211120605,-3.6667290069198377,19.64944839477539,1.25,19.547462463378906,-0.0034245657398740414 1139,2004-05-14,19.615453720092773,19.717439651489254,19.377485275268555,19.615453720092773,19973989.0,-0.011986268304148284,2.3333458013840347,0.0,27.678551748597897,30.66518870297385,0.4937547686061805,1.0068098022014382,1.0647943229553718,0.6469112038903759,4.670666244143411,0.4759368896484375,-0.5466067884203802,-0.8481897354125962,-2.087141655487631,0.3907621846624387,-1.467665695450112,-0.22871377537508053,-3.042055209817942,41.666666666666416,15.075285073274092,0.6194759600375169,5,0.4419422149658203,-5.405298233032227,1.0453643798828125,0.7818984985351562,-0.3059616088867223,4,0.012131681898362556,-1.0000000000000149,19.853422164916992,-1.8333419050780893,19.30949211120605,-3.6667290069198377,19.64944839477539,0.012131681898362556 1140,2004-05-17,19.47947120666504,19.581457138061523,19.445476531982425,19.51346778869629,19344039.0,-0.0069324174382182635,-1.6666541986161625,-100.0,29.523784587894852,30.12047243318313,0.5429393151977102,1.0803759699794142,1.176216606976098,0.7821567969007646,4.596580087128027,0.169977188110348,-0.6009952804912082,-0.9093819618225112,-2.1978909558336532,0.37912703218863086,-1.5536364588280804,-0.26512746481694194,-2.6134036623655845,31.57899399372759,2.9836161107870502,0.6442544970055704,5,0.5779247283935547,-5.269315719604492,-5.405298233032227,-5.337306976318359,-0.27196502685546875,0,0.015706874464951337,2.3333458013840347,19.615453720092773,-1.0000000000000149,19.853422164916992,-1.8333419050780893,19.30949211120605,0.015706874464951337 1141,2004-05-18,19.51346778869629,19.615453720092773,19.377485275268555,19.547462463378906,25561331.0,0.0017452517920311106,1.8000044884814346,0.9999438958707361,34.04255446142611,29.09369547403954,0.40794910343825563,0.9731084760323725,1.1197403568343844,0.748156330037915,4.535575393600045,0.23796844482421875,-0.627691628489373,-0.7971955299377456,-2.09952778904438,0.5051367291688891,-1.4483616594910629,-0.14602940038442824,-2.37229135241369,36.84230730615416,5.274885530401583,0.6511661295533164,5,0.4929351806640625,0.849888801574707,-5.439294815063477,-5.371303558349609,-0.06799125671386363,1,0.01393729857760162,-1.6666541986161625,19.47947120666504,2.3333458013840347,19.615453720092773,-1.0000000000000149,19.853422164916992,0.01393729857760162 1142,2004-05-19,19.547462463378906,19.751436233520508,19.445476531982425,19.51346778869629,37550622.0,0.0017421134495791968,-2.6000089769629775,-1.0,33.3333132237199,29.093695903730342,0.21540726961258372,0.8741567743081973,1.0621016354315955,0.7143554084589923,4.407810546968211,0.3059597015380824,-0.6416215063941877,-0.6935098648071296,-2.0029081062640337,0.6158883766497745,-1.3482089855355817,-0.03881074407867757,-2.147683668632151,31.24993425089857,-0.19947137618813926,0.6546991207284513,5,0.28896236419677734,0.8158941268920898,-5.422296524047852,-5.405298233032227,0.23797035217285512,2,0.005217348880323991,1.8000044884814346,19.51346778869629,-1.6666541986161625,19.47947120666504,2.3333458013840347,19.615453720092773,0.005217348880323991 1143,2004-05-20,19.547462463378906,6.5158209800720215,6.5158209800720215,6.5158209800720215,0.0,0.0,-1.0,383.34361499186446,36.046484318425314,29.194959428615316,0.12160778930377347,0.7774680878875415,1.0423538932261671,0.714551128582464,5.764953414702485,13.031641483306885,-0.6758491742593336,-0.6068211555480971,-1.854344619312446,0.6407023082162517,-1.2305828874302698,0.01694057633407553,1.9037532806396484,98.4589022403892,62.111887324411605,0.6237617318821742,5,-6.243855714797974,-5.563944101333618,-5.422296524047852,-5.405298233032227,0.23797035217285512,3,-0.0017390837683562976,-2.6000089769629775,19.547462463378906,1.8000044884814346,19.51346778869629,-1.6666541986161625,19.47947120666504,-0.0017390837683562976 1144,2004-05-21,19.51346778869629,19.547462463378906,19.343488693237305,19.47947120666504,11855817.0,-0.0017390837683562976,3.0000374041518607,0.00260877204723584,34.88372396461945,30.2626301654242,0.04881923187967985,0.708563947095243,1.0557986489481301,0.7420320739563877,5.451792659372985,0.20397377014160156,-0.7604038183839101,-0.5524273872375502,-1.711089658110268,0.6062348836351674,-1.131758522673909,0.026903748198808586,1.6390400600433352,98.20205981915183,58.45885898879578,0.5793311354363594,5,-6.294850587844849,-5.529949426651001,-5.388301849365234,-5.371303558349609,0.10198593139648438,4,-0.008710860483621907,-1.0,19.547462463378906,-2.6000089769629775,19.547462463378906,1.8000044884814346,19.51346778869629,-0.008710860483621907 1145,2004-05-24,19.64944839477539,19.78543281555176,19.547462463378906,19.547462463378906,15643986.0,0.0069685515435586876,-3.6667290069198377,2.999887791741472,37.07859926986734,31.17260383470174,-0.07953752337283859,0.46524138504145895,0.9070002259273267,0.5980910774772497,5.142343878817214,0.2719650268554723,-0.7777024758270485,-0.3331575393676758,-1.3437026883364283,0.6773876096010767,-0.838430113852052,0.17211503511670045,1.21032571659088,98.97521930209909,56.72973857384455,0.5052725744843759,5,-6.43083119392395,-5.6659300327301025,-5.524282455444336,-5.507284164428711,0.0,0,-0.01730105989436992,3.0000374041518607,19.51346778869629,-1.0,19.547462463378906,-2.6000089769629775,19.547462463378906,-0.01730105989436992 1146,2004-05-25,19.343488693237305,19.64944839477539,19.27549743652344,19.64944839477539,21468271.0,-0.015570905370526189,1.444445829774743,-3.0000187020759306,27.777753534512314,32.28371548455007,0.19942984447794387,0.6802369722281334,1.2007063499806563,0.8942304324212671,4.962762422293296,0.3739509582519496,-0.8162872704292425,-0.559227561950685,-1.5009472013261629,0.38249207742479285,-1.030087381638424,-0.08836774226294608,1.2294063555030803,96.66950225979629,57.07058382128793,0.47085981968773916,5,-6.124871492385864,-5.359970331192017,-5.21832275390625,-5.201324462890625,0.10198783874512074,1,-0.007029885641842593,-3.6667290069198377,19.64944839477539,3.0000374041518607,19.51346778869629,-1.0,19.547462463378906,-0.007029885641842593 1147,2004-05-26,19.27549743652344,19.547462463378906,19.173511505126953,19.547462463378906,19220891.0,-0.0035149428209211298,1.749992986787107,0.8888916595495205,32.05126637410105,32.49067016479602,0.2928926332313786,0.6842440920791546,1.2499215499753369,0.9573344111408275,4.952894132465335,0.3739509582519531,-0.7596130590034349,-0.5643269538879352,-1.4966795499587136,0.36802564218284317,-1.0305032519233244,-0.09815065585254601,1.0162561308435762,96.15711909775028,52.05600795702751,0.4661762980353888,5,-6.12487053871155,-5.291979074478153,-5.150331497192386,-5.133333206176761,0.16997909545898438,2,0.008818402535070602,1.444445829774743,19.343488693237305,-3.6667290069198377,19.64944839477539,3.0000374041518607,19.51346778869629,0.008818402535070602 1148,2004-05-27,19.51346778869629,19.547462463378906,19.27549743652344,19.27549743652344,9001388.0,0.012345743758702676,-1.2857051256362344,-0.8750035066064449,37.647079790415,33.59828439166459,0.001819892439506532,0.3800824160496319,0.9977451525206433,0.7190678298742306,5.07047315900488,0.2719650268554652,-0.7183473298438869,-0.2719636917114272,-1.1421165700104545,0.5981891865876001,-0.7070401308609391,0.16311274743808468,0.5027671269248266,55.55555555555524,10.483926109690607,0.4350764391495135,5,-6.362840890884398,-5.529949426651001,-5.388301849365234,-5.371303558349609,0.03399467468261719,3,0.01393729857760162,1.749992986787107,19.27549743652344,1.444445829774743,19.343488693237305,-3.6667290069198377,19.64944839477539,0.01393729857760162 1149,2004-05-28,19.615453720092773,19.92141342163086,19.445476531982425,19.51346778869629,58198596.0,0.005226438093979491,-3.0000000000000897,0.4285657035226289,51.47059187537903,36.036818534718385,-0.11193745857476145,0.23103795386960968,0.8791575489864165,0.6195469582390523,5.233407131665602,0.47593688964843395,-0.6034908701533723,-0.13258256912231303,-0.9614644472863354,0.6962993090417093,-0.547023508204326,0.28185836995969993,-13.099632740020752,59.09093227514307,8.580775667478427,0.41444093908201174,5,-6.396836519241333,-5.631935358047485,-5.473289489746094,-5.473289489746094,-0.23796844482421875,4,0.008665570416292345,-1.2857051256362344,19.51346778869629,1.749992986787107,19.27549743652344,1.444445829774743,19.343488693237305,0.008665570416292345 1150,2004-05-31,19.615453720092773,6.5384840965271,6.5384840965271,6.5384840965271,0.0,0.0,-1.0,128.22327005797644,49.23078914999677,37.72440016678179,-0.10126938922712014,0.17861425485111226,0.8731730086907774,0.6236654683081255,6.388412131437139,13.076969623565674,-0.5599719993057377,-0.09348764419555522,-0.8652066066903537,0.6782313182992432,-0.47934712544295266,0.2923718370518422,0.30595970153808594,97.7138061921603,40.64429468151184,0.385859481247399,5,-6.396836519241333,-5.64893364906311,-1.9462471008300781,-5.405298233032227,-0.4079475402832031,0,0.0,-3.0000000000000897,19.615453720092773,-1.2857051256362344,19.51346778869629,1.749992986787107,19.27549743652344,0.0 1151,2004-06-01,19.615453720092773,19.81942749023437,19.47947120666504,19.68344497680664,58804940.0,0.0,1.0000000000000209,-0.0051993128890765235,58.18186455028626,40.485350314178056,-0.0953034991883861,0.12053528890103848,0.8615853689594317,0.6321682963359407,6.762443656402306,0.3399562835693324,-0.4805577078376366,-0.05269289016723633,-0.7458848120186872,0.6404990316842145,-0.39928885109296175,0.2939030707584891,-13.076969623565674,97.7138061921603,32.326627905924255,0.3465959609257254,6,-6.396836519241333,-5.750920534133911,-1.9462471008300781,-5.405298233032227,-0.4079475402832031,1,0.0017330557410351055,-1.0,19.615453720092773,-3.0000000000000897,19.615453720092773,-1.2857051256362344,19.51346778869629,0.0017330557410351055 1152,2004-06-02,19.717439651489254,19.88741874694824,19.64944839477539,19.64944839477539,17587179.0,0.005199264460144182,-6.000028052851468,-0.9999999999999477,45.2380761544461,41.50663829595814,-0.1906962987687102,-0.06229036485480677,0.7566296406728092,0.5371933055570075,6.996201025686168,0.2719650268554652,-0.39986341912666745,0.0985866546630838,-0.39659259433759075,0.5937659036637584,-0.14900296983725525,0.34617627916342286,-13.178955554962155,98.4758660440731,30.039590702750772,0.2475896245003379,6,-6.487490892410275,-5.954892396926876,-2.048233032226559,-5.507284164428707,-0.3739509582519496,2,-0.013793024059606362,1.0000000000000209,19.615453720092773,-1.0,19.615453720092773,-3.0000000000000897,19.615453720092773,-0.013793024059606362 1153,2004-06-03,19.717439651489254,19.81942749023437,19.615453720092773,19.78543281555176,22243827.0,0.0,2.0000000000001044,-1.0000280528517291,54.285691385335404,43.66241245381547,-0.18332834824143518,-0.10798872329559472,0.7590783241831218,0.5448182511097563,7.453352963807736,0.203973770141598,-0.34569566544206864,0.12408332824706747,-0.2840272857782722,0.5321939422724071,-0.07997197876560236,0.3281386352597373,-12.644998168945309,98.4758660440731,25.55239015166653,0.20405530701266977,6,-6.487490892410275,-6.0398819446563685,-2.133222103118893,-5.507284164428707,-0.5439281463623011,3,-0.013793024059606362,-6.000028052851468,19.717439651489254,1.0000000000000209,19.615453720092773,-1.0,19.615453720092773,-0.013793024059606362 1154,2004-06-04,19.989404678344727,20.057395935058594,19.78543281555176,19.81942749023437,14443389.0,0.013793120793699654,-1.2857257359954857,-2.499915843805895,69.23080242952965,47.23487947155573,-0.4254193693637447,-0.4202418652502331,0.4883889312221079,0.28322263917669943,7.780793663599541,0.3399562835693395,-0.2822589441515433,0.4079467773437493,0.06978507636744524,0.7461084783200533,0.2388659268555955,0.5770276278319031,-12.404364105224609,99.49706561056135,20.46210083411391,0.16908085048815272,6,-6.69146466255188,-6.311846971511841,-2.4731783866882324,-5.77924919128418,-1.0878582000732422,4,-0.022108823252980248,2.0000000000001044,19.717439651489254,-6.000028052851468,19.717439651489254,1.0000000000000209,19.615453720092773,-0.022108823252980248 1155,2004-06-07,20.023401260375977,20.39735221862793,20.023401260375977,20.39735221862793,13135351.0,0.0017007300906803913,1.0,-2.200006732722106,69.23080242952965,51.84077379322432,-0.4478930671924566,-0.43927601443988706,0.4506095544784152,0.25501312882468596,7.953058747401045,0.4079475402832031,-0.2292568771764394,0.4181464195251472,0.02719327864579668,0.8090995604044977,0.22266984908547371,0.6136229899648207,-11.69001936553955,59.25932082936784,-24.07535032663479,0.1954765704396752,6,-6.555483102798462,-6.345843553543091,-2.5071749687194824,-5.81324577331543,-0.8498897552490234,0,-0.032258055297808785,-1.2857257359954857,19.989404678344727,2.0000000000001044,19.717439651489254,-6.000028052851468,19.717439651489254,-0.032258055297808785 1156,2004-06-08,19.95541000366211,20.12538719177246,19.853422164916992,20.057395935058594,16509995.0,-0.0033955897816628777,1.2857234458657947,0.27272541798855443,65.00004207939548,55.501748871590365,-0.31734466889430024,-0.3659500548846282,0.5128540414638678,0.3273692163637918,8.121788152454368,0.27196502685546875,-0.16751562426728128,0.3348570823669448,-0.08616564354937495,0.7558798082832645,0.12434571940878314,0.5453684453251064,-10.656910482922363,43.47831389959506,-44.52614245427214,0.21051136295816011,6,-6.487491846084595,-6.277852296829224,-2.473179340362549,-5.7452545166015625,-0.9178810119628906,1,-0.037478750059021015,1.0,20.023401260375977,-1.2857257359954857,19.989404678344727,2.0000000000001044,19.717439651489254,-0.037478750059021015 1157,2004-06-09,19.717439651489254,19.92141342163086,19.717439651489254,19.78543281555176,19560420.0,-0.011925104627225624,-4.999831687611686,0.6666916027679769,55.31912861718284,57.46530985234235,-0.011278200060107935,-0.10103013375942638,0.7410979840418399,0.5678221279713718,8.12320882924702,0.23797035217285512,-0.12521552005563308,0.07648935317992667,-0.31988707500253355,0.4728657813623869,-0.12169886091130167,0.274677567271155,-9.531031914918454,13.043372200809419,-70.59672968240918,0.19818821409123,6,-6.24952149391174,-6.0398819446563685,-2.2352089881896937,-5.507284164428707,-0.9858722686767543,2,-0.025862053121139872,1.2857234458657947,19.95541000366211,1.0,20.023401260375977,-1.2857257359954857,19.989404678344727,-0.025862053121139872 1158,2004-06-10,19.78543281555176,19.92141342163086,19.751436233520508,19.751436233520508,20789918.0,0.0034483769325177605,-8.999663375224417,-0.5,58.33333333333342,58.22783668100395,-0.04094155053882176,-0.18380166037694678,0.6497205996501876,0.5005608506937769,8.173000930651238,0.20397377014160512,-0.018429711883982236,0.1478819847106969,-0.24193378067931803,0.5376977501007119,-0.04702589798431234,0.34278986740570616,-8.782149520416391,10.000280528516717,-68.8319372479578,0.19490788269500806,6,-6.317514657974247,-6.158868074417118,-2.303202152252201,-5.5752773284912145,-0.9858722686767614,3,-0.022336843799903083,-4.999831687611686,19.717439651489254,1.2857234458657947,19.95541000366211,1.0,20.023401260375977,-0.022336843799903083 1159,2004-06-11,19.853422164916992,19.92141342163086,19.751436233520508,19.853422164916992,7695425.0,0.0034363336905012254,1.4999859735742138,0.0,56.52173913043478,59.03794223438595,-0.08004252822855307,-0.24564316646850415,0.5641347128368466,0.43370617312241677,8.180768715157388,0.16997718811035156,0.07672245097453612,0.20397291183471822,-0.1973599395314416,0.605305763200878,0.003306486151636534,0.4046393375177999,-8.098613355902216,20.00000000000042,-53.95921868426539,0.20066642568308068,6,0.08498954772949219,-6.396835565567017,-2.379690647125244,-5.643266677856445,-1.1218547821044922,4,-0.034246522042507666,-8.999663375224417,19.78543281555176,-4.999831687611686,19.717439651489254,1.2857234458657947,19.95541000366211,-0.034246522042507666 1160,2004-06-14,19.78543281555176,19.853422164916992,19.68344497680664,19.853422164916992,14988930.0,-0.0034245657398740414,4.000112214554227,-100.0,66.66671462029376,59.98070335327567,0.01630907890189448,-0.16185505762640773,0.6067989897827495,0.5002751059283668,8.18273276928337,0.16997718811035156,0.14339942959865226,0.12068548202514862,-0.27667201079446,0.5180429748447573,-0.0779932643846557,0.31936422843495293,-7.339220533767934,23.077188666624313,-46.02611590372557,0.19867874640980487,6,0.2209701538085902,-6.328846216201786,-2.4221868515014684,-5.5752773284912145,-1.087860107421875,0,-0.04467359119814274,1.4999859735742138,19.853422164916992,-8.999663375224417,19.78543281555176,-4.999831687611686,19.717439651489254,-0.04467359119814274 1161,2004-06-15,19.78543281555176,19.853422164916992,19.547462463378906,19.853422164916992,31144394.0,0.0,8.000224429108455,1.0,70.27032354818802,62.762064174802546,0.04800444278709293,-0.14802473865135468,0.5776638933325522,0.49992589552740796,8.122832937394682,0.30595970153808594,0.15706748427880513,0.10708723068237802,-0.2870735372979176,0.5012479986626737,-0.0899931533077698,0.30416761467252584,-6.703129338820405,63.63678095257621,-1.9599460540952478,0.19708038399014838,6,0.1869745254516566,-6.328846216201786,-2.5581688880920446,-5.5752773284912145,-0.8158950805664098,1,-0.03092787082948345,4.000112214554227,19.78543281555176,1.4999859735742138,19.853422164916992,-8.999663375224417,19.78543281555176,-0.03092787082948345 1162,2004-06-16,19.64944839477539,19.81942749023437,19.51346778869629,19.78543281555176,18184080.0,-0.006872956585993073,1.9999906490495456,2.0000841609158275,55.88227043278946,62.939461846741885,0.19369963584997407,-0.004224633005037504,0.6823323642341492,0.6412805769235668,8.17251480480789,0.3059597015380824,0.17539781963902001,-0.03399648666381694,-0.42364071762179734,0.35564774429416346,-0.22881860214280536,0.16082562881517148,-5.981941018692309,33.333021633525185,-32.14859744216509,0.19482211547899003,6,0.30596160888671875,-6.192861795425415,-2.46467924118042,-5.439292907714844,-0.9858722686767543,2,-0.03114181074105249,8.000224429108455,19.78543281555176,4.000112214554227,19.78543281555176,1.4999859735742138,19.853422164916992,-0.03114181074105249 1163,2004-06-17,19.51346778869629,19.64944839477539,19.41147994995117,19.547462463378906,27406968.0,-0.006920326888934847,1.0000160303936563,0.24998948032820723,45.7143223547743,60.32651961621352,0.3326900082376554,0.13605416282100435,0.79025101953561,0.7797239899627293,3.7690306090933436,0.2379684448242223,0.17044123175872627,-0.16827735900879048,-0.5607058812446226,0.22415116322704165,-0.36449162012670655,0.027936902109125583,-5.30757282520962,20.00022442323285,-44.37759075622816,0.19621426111791565,6,0.3909482955932617,-6.0568811893463135,-2.3796920776367188,-5.303312301635742,-0.8838863372802734,3,-0.04006978228322522,1.9999906490495456,19.64944839477539,8.000224429108455,19.78543281555176,4.000112214554227,19.78543281555176,-0.04006978228322522 1164,2004-06-18,19.343488693237305,19.51346778869629,19.24150276184082,19.51346778869629,32297029.0,-0.008710860483621907,2.1999820462757245,5.0001683218313415,40.00000000000006,57.078652679599124,0.4485839133488838,0.308460867032025,0.9296144156415203,0.9533737281521866,3.9630008920641733,0.27196502685546875,0.1812790737121901,-0.32975749969482493,-0.7442721058356625,0.08475710644601264,-0.5370148027652419,-0.12250019662440792,-4.6422771493393356,16.666562766892547,-41.697761902315825,0.20725730307041826,6,0.33995628356933594,-5.886902093887329,-2.2097129821777344,-5.133333206176758,-0.509933471679691,4,-0.028119443963201318,1.0000160303936563,19.51346778869629,1.9999906490495456,19.64944839477539,8.000224429108455,19.78543281555176,-0.028119443963201318 1165,2004-06-21,19.30949211120605,19.41147994995117,19.24150276184082,19.377485275268555,28878879.0,-0.001757520712545424,1.4999859735742922,0.40000897686215875,39.024363542812694,54.19246617553436,0.4142227487228425,0.3327428158842949,0.9319690256674598,0.9925089540720755,4.108328920624719,0.169977188110348,0.17615349397849656,-0.3467562675476117,-0.792113223585261,0.09860068849003767,-0.5694347455664364,-0.12407778952878701,-4.152589313329685,11.110834045046206,-40.52966600699254,0.2226784780188252,6,0.2719659805297887,-5.8529055118560755,-2.175716400146481,-5.099336624145504,0.0,0,-0.029929566508803185,2.1999820462757245,19.343488693237305,1.0000160303936563,19.51346778869629,1.9999906490495456,19.64944839477539,-0.029929566508803185 1166,2004-06-22,19.20750617980957,19.30949211120605,19.173511505126953,19.30949211120605,58355411.0,-0.00528164753423499,1.6666541986161625,1.4999438958706055,31.707363800078,51.5689367514116,0.4458473396816487,0.44693344526973533,0.9895160268608549,1.0990926546690858,4.325289145767369,0.135980606079098,0.11998242271434734,-0.44194307327270366,-0.9109296099246684,0.027043463379261112,-0.6764363415986843,-0.20744980494672305,-3.6313674282730783,5.263018018816138,-38.78204642977261,0.2344932683259823,6,0.33995628356933594,-5.750919580459595,-2.07373046875,-4.997350692749023,-0.16997718811035156,1,-0.02654865586953259,1.4999859735742922,19.30949211120605,2.1999820462757245,19.343488693237305,1.0000160303936563,19.51346778869629,-0.02654865586953259 1167,2004-06-23,19.445476531982425,19.47947120666504,19.139514923095703,19.173511505126953,43323636.0,0.012389445560767376,1.0000112212035863,-2.666691602768035,41.6667348506015,49.717092475552505,0.18466112116983524,0.23436652710349293,0.7144354574732965,0.8687789596806788,4.602795777596637,0.33995628356933594,0.06184851169532379,-0.21247167587279847,-0.658524547441413,0.23358119569581604,-0.43549811165710395,0.010554759911507006,-3.4836407030786187,60.000299230977085,21.896853192715078,0.22302643578430673,6,0.08498764038085582,-5.98888993263245,0.7394032478332484,-5.2353210449218786,-0.1359844207763743,2,-0.024475553284296514,1.6666541986161625,19.20750617980957,1.4999859735742922,19.30949211120605,2.1999820462757245,19.343488693237305,-0.024475553284296514 1168,2004-06-24,19.78543281555176,19.81942749023437,19.41147994995117,19.445476531982425,24156223.0,0.017482538060211716,1.0000093509943142,1.2499999999999836,44.00006283831715,48.32579510976166,-0.17354530526480616,-0.08871879070127875,0.3427460428871818,0.5352770453278559,4.9380323287729215,0.4079475402832031,0.0189850909929703,0.11388635635376332,-0.33019863195648114,0.5579713446640078,-0.10815613780135891,0.33592885050888555,-3.4687556754700246,95.00014026425887,61.9914299656536,0.22204249415512264,6,-0.2889642715454137,-6.328846216201786,0.3144578933715785,-5.5752773284912145,-0.47594070434571023,3,-0.05670114472155097,1.0000112212035863,19.445476531982425,1.6666541986161625,19.20750617980957,1.4999859735742922,19.30949211120605,-0.05670114472155097 1169,2004-06-25,19.78543281555176,6.595143795013428,6.595143795013428,6.595143795013428,0.0,0.0,-1.0,38.79995651808007,42.857175571819994,45.68029077104235,-0.2058512813928779,-0.07940245559218084,0.3070708290417947,0.5417969405754306,6.10080651311014,13.190289020538334,0.006579648643658231,0.10538740158081339,-0.340679286173728,0.5514540893353548,-0.11764594229645908,0.32842074545808586,0.6119194030761683,99.74293749691036,67.16086330590545,0.2230333438772714,6,-6.561149835586551,-6.317514657974247,-6.141870260238651,-5.801914453506473,-0.6799125671386754,4,-0.05841931156680191,1.0000093509943142,19.78543281555176,1.0000112212035863,19.445476531982425,1.6666541986161625,19.20750617980957,-0.05841931156680191 1170,2004-06-28,19.615453720092773,19.81942749023437,19.547462463378906,19.81942749023437,27498568.0,-0.008591123431243908,1.6666666666667247,-0.015463934855710482,40.384625759179556,42.35965768337475,-0.06986658793919176,0.09547151403499754,0.4430477866266287,0.7190021269326579,3.8956396081799722,0.2719650268554652,-0.02283458600305721,-0.06459169387817454,-0.5106583816327159,0.38147499387636685,-0.287625037755447,0.15844164999909793,0.5058543300628671,98.45758171223058,64.47562310480666,0.2230333438772714,6,-6.408168077468874,-6.147535562515259,-6.014385938644409,-5.631935358047485,-0.3739509582519531,0,-0.03986135165123583,-1.0,19.78543281555176,1.0000093509943142,19.78543281555176,1.0000112212035863,19.445476531982425,-0.03986135165123583 1171,2004-06-29,19.64944839477539,19.751436233520508,19.51346778869629,19.68344497680664,22232885.0,0.0017330557410351055,1.7999730694135865,0.16667134214193163,47.82608695652187,41.464526186011675,-0.1398901308696736,0.06762119089847829,0.3714570688360723,0.6925045812251582,3.985423110844123,0.23796844482421875,-0.0549494907665391,-0.03229675292968892,-0.47758551457134857,0.4129920087119707,-0.2549411337505205,0.19034762789114268,0.20133637027740647,98.71464421532026,59.51946531421553,0.22264438082083018,6,-6.442162752151491,-6.181530237197876,-6.048380613327026,-5.6659300327301025,-0.4079456329345703,1,-0.01730105989436992,1.6666666666667247,19.615453720092773,-1.0,19.78543281555176,1.0000093509943142,19.78543281555176,-0.01730105989436992 1172,2004-06-30,19.445476531982425,19.81942749023437,19.41147994995117,19.717439651489254,23707620.0,-0.010380538867808653,-1.3999999999999497,7.999719479353471,39.99997755766837,40.82959898633324,0.0358786086767644,0.2636932707217632,0.5390713622276309,0.8990639213460341,4.061258127981312,0.4079475402832031,-0.10498713676325266,-0.22267045974730948,-0.6798219261051308,0.23448100661051186,-0.45124619292622015,0.005905273431601188,-12.850332736968998,97.17224035062793,52.04168284673584,0.22857573317891106,6,-6.238190889358526,-5.977558374404911,-5.844408750534061,-5.461958169937137,-0.06799125671387074,2,-0.02097904567225417,1.7999730694135865,19.64944839477539,1.6666666666667247,19.615453720092773,-1.0,19.78543281555176,-0.02097904567225417 1173,2004-07-01,19.445476531982425,19.615453720092773,19.445476531982425,19.51346778869629,33681091.0,0.0,-3.9999719471488455,0.2500017533155131,37.50004383263195,40.551826078847895,0.028183601737872266,0.25536657366420457,0.49100475614760697,0.9016776672548197,4.147539540462473,0.169977188110348,-0.1633062833343466,-0.2090723037719684,-0.6761223113698485,0.2579777038259117,-0.44259730757090665,0.024452700026969865,-12.585847063064579,97.17224035062793,46.84436296958668,0.2335250037989397,7,-6.238190889358526,-5.977558374404911,-5.878403902053837,-5.461958169937137,-0.3059616088867223,3,-0.00699311331109409,-1.3999999999999497,19.445476531982425,1.7999730694135865,19.64944839477539,1.6666666666667247,19.615453720092773,-0.00699311331109409 1174,2004-07-02,19.547462463378906,19.615453720092773,19.41147994995117,19.41147994995117,9057601.0,0.005244712374558702,-1.9999999999998954,-2.0000000000001568,42.85711014242832,40.97768681213852,-0.04674122785603885,0.1249817048951023,0.34114627481222826,0.8034678582740256,4.191825006267278,0.20397377014160512,-0.18899576421021536,-0.08498926162719656,-0.5264504789378961,0.356471955683503,-0.30571987028254455,0.13574134702815144,-12.428637034034729,33.3333333333342,-19.597152607789674,0.22073060865534946,7,-6.340176820755007,-6.079544305801392,-5.980389833450317,-5.563944101333618,-0.7479019165039062,4,-0.012173976679514253,-3.9999719471488455,19.445476531982425,-1.3999999999999497,19.445476531982425,1.7999730694135865,19.64944839477539,-0.012173976679514253 1175,2004-07-05,19.377485275268555,19.547462463378906,19.30949211120605,19.547462463378906,8083799.0,-0.008695613992291573,1.800026930888649,-1.2499929867870743,38.88887734449346,41.77563276151801,0.14963029730675714,0.25727814466996435,0.45919275580305197,0.9762710956839626,4.164764363513504,0.23797035217285512,-0.1952091493424568,-0.22267065048217916,-0.6374055711864273,0.19206427022206896,-0.4300381108343032,-0.0153031901300551,-12.004647804706574,13.333682434834044,-36.6627697585468,0.20736746035212442,7,-6.170199632644655,-5.90956711769104,-5.77641749382019,-5.393966913223267,-0.27196502685546875,0,-0.014035104297180245,-1.9999999999998954,19.547462463378906,-3.9999719471488455,19.445476531982425,-1.3999999999999497,19.445476531982425,-0.014035104297180245 1176,2004-07-06,19.20750617980957,19.41147994995117,19.20750617980957,19.41147994995117,14595658.0,-0.008771989401324842,1.0000000000000349,1.2000067327221309,38.181825600765485,41.388420622647345,0.3571695909647232,0.3882595419172574,0.5862506750045213,1.144859631382058,4.164085331279445,0.203973770141598,-0.1821984791648994,-0.35525455474853374,-0.7699895659680145,0.05948045647094702,-0.5626220603582759,-0.14788704913879158,-11.585736908854141,0.0,-49.95189068803286,0.2073675056097411,7,-6.000220537185671,-5.711258172988892,-5.6149375438690186,-5.223987817764282,-0.4419422149658203,1,0.0017699633525036784,1.800026930888649,19.377485275268555,-1.9999999999998954,19.547462463378906,-3.9999719471488455,19.445476531982425,0.0017699633525036784 1177,2004-07-07,19.20750617980957,19.343488693237305,19.173511505126953,19.24150276184082,12366590.0,0.0,-2.3333458013839534,0.16667134214193163,41.17643823198731,41.074684555277365,0.3574536649388591,0.36690946028805627,0.5555959376876416,1.1445405808916043,4.19098878004762,0.16997718811035156,-0.1634437771530557,-0.32975788116455007,-0.7665651948981385,0.10704943256903832,-0.5481615380313443,-0.11135422429775588,-11.341783744468561,7.692108500032369,-44.14625188103867,0.2184036568667947,7,-6.000220537185671,-5.711258172988892,-5.665930986404419,-5.223987817764282,-0.6459159851074219,2,0.0017699633525036784,1.0000000000000349,19.20750617980957,1.800026930888649,19.377485275268555,-1.9999999999998954,19.547462463378906,0.0017699633525036784 1178,2004-07-08,19.343488693237305,19.343488693237305,19.07152366638184,19.20750617980957,9700479.0,0.007079654805508984,2.9999999999999476,-3.999887791741472,50.0,41.86833171396404,0.17007378839592135,0.2067185498078068,0.3877148845833247,1.0019699525185501,4.20950174243513,0.2719650268554652,-0.11872021490959028,-0.17167816162109517,-0.6002617336110774,0.25690541036888703,-0.3859699476160863,0.04261362437389593,-11.238692156798429,49.99999999999967,-6.027632034336911,0.21429178599499063,7,0.10198688507080078,-5.847240686416626,-5.847240686416626,-5.359970331192017,-0.7139072418212891,3,0.001757520712545313,-2.3333458013839534,19.20750617980957,1.0000000000000349,19.20750617980957,1.800026930888649,19.377485275268555,0.001757520712545313 1179,2004-07-09,19.173511505126953,19.24150276184082,19.105520248413086,19.24150276184082,10710375.0,-0.008787307750218631,3.0,-0.5,46.2963405498579,42.5251889129283,0.27281060202496477,0.34061008349040733,0.5308323124015253,1.1632181062750178,4.229015168314115,0.23796844482421875,-0.10881536749939613,-0.30765981674194265,-0.7311033988427127,0.1157837653588274,-0.5193816077923259,-0.0959380256915594,-10.834422349612167,21.42877180608207,-38.61658581873074,0.21172179105038497,7,0.27196407318115234,-5.677263498306274,-5.7197582721710205,-5.189993143081665,-0.27196502685546875,4,-0.0017731015011078766,2.9999999999999476,19.343488693237305,-2.3333458013839534,19.20750617980957,1.0000000000000349,19.20750617980957,-0.0017731015011078766 1180,2004-07-12,18.901546478271484,19.377485275268555,18.56159019470215,19.173511505126953,14881887.0,-0.014184414095599895,1.4,4.0,42.37289425010817,41.91927861221566,0.4837273305418819,0.5723036364107017,0.7711276138794929,1.4242412185057844,4.210544267527171,0.8158950805664062,-0.13735561063160162,-0.5354305267333999,-1.0069394972841792,-0.06392155618262052,-0.7711850120087895,-0.2996760414580102,-10.332850556062306,40.000044884613054,-25.860604549269162,0.23575448527539056,7,0.28896236419677734,-5.405298471450806,-5.413797616958618,-4.918028116226196,-0.203973770141598,0,-0.005395639532126295,3.0,19.173511505126953,2.9999999999999476,19.343488693237305,-2.3333458013839534,19.20750617980957,-0.005395639532126295 1181,2004-07-13,19.173511505126953,19.30949211120605,18.901546478271484,18.96953773498535,17827784.0,0.014388506631883846,-1.3999887788593501,-0.75,43.33332086537588,42.28965009084983,0.15326875323139433,0.2657706545437648,0.4689041787586703,1.1487755864761269,4.228373859886665,0.40794563293456676,-0.16154940036884824,-0.23286943435669016,-0.6883145266475807,0.22257565793420042,-0.46059198050213723,-0.005146888211243095,-10.379800951557272,75.0,8.05114066133902,0.22772254614544574,7,-0.08498954772949219,-5.813246011734009,-5.600773572921753,-5.189993143081665,-0.30595970153808594,1,-0.003546103523899946,1.4,18.901546478271484,3.0,19.173511505126953,2.9999999999999476,19.343488693237305,-0.003546103523899946 1182,2004-07-14,19.03752899169922,19.27549743652344,18.96953773498535,19.27549743652344,21225504.0,-0.007092207047799892,1.5714308614664017,-1.166661991191422,29.629587300135867,41.41515492057249,0.25177524043925104,0.3726659400522223,0.5636567668152814,1.2782599711972082,4.256928189059605,0.3059597015380895,-0.1734707096114647,-0.33825597763061666,-0.806970076596734,0.13045812133550072,-0.5726130271136753,-0.10389892814755797,-10.023304099396244,58.333333333333336,-4.85790567811808,0.23435704948305813,7,0.05099296569824219,-5.779250383377075,-5.4647910594940186,-5.054010629653931,-0.06799125671386719,2,-0.014285731460950135,-1.3999887788593501,19.173511505126953,1.4,18.901546478271484,3.0,19.173511505126953,-0.014285731460950135 1183,2004-07-15,18.7315673828125,19.105520248413086,18.663576126098636,18.96953773498535,26705980.0,-0.016071497988007,-1.3636354362717604,1.0000080151325554,25.396770266431076,39.47511715657279,0.4982114073944359,0.6503919894706698,0.8393263553435837,1.57696395576939,4.332084250553954,0.4419441223144496,-0.21631472125372753,-0.6051225662231445,-1.1497678170635375,-0.060477315382751584,-0.8774451916433392,-0.33279994080294983,-9.501238438550898,20.833216446451782,-36.17570614717464,0.2723226254201964,7,0.32295894622802734,-5.4732887744903564,-5.1588294506073,-4.748049020767212,0.23797035217285156,3,-0.009074370800722042,1.5714308614664017,19.03752899169922,-1.3999887788593501,19.173511505126953,1.4,18.901546478271484,-0.009074370800722042 1184,2004-07-16,18.799560546875,18.901546478271484,18.459604263305664,18.7315673828125,30127394.0,0.0036298705107233875,2.249992986787107,-0.28572115577285295,30.000028052877724,38.48746723528215,0.34975172099180085,0.5687182051378201,0.7412067015904853,1.503663288023123,4.489424094003068,0.4419422149658203,-0.22958620797131246,-0.5099329948425293,-1.1051245189618868,0.0852585292768282,-0.807528756902208,-0.21233723278285055,-9.357449631693942,37.0370755183549,-14.120436010206717,0.29759576205967964,7,0.13598155975341797,-5.5412819385528564,-5.252319097518921,-4.816042184829712,0.23796844482421875,4,-0.009041652597950756,-1.3636354362717604,18.7315673828125,1.5714308614664017,19.03752899169922,-1.3999887788593501,19.173511505126953,-0.009041652597950756 1185,2004-07-19,18.7315673828125,18.96953773498535,18.663576126098636,18.799560546875,8064605.0,-0.0036167422048491993,-1.9999812982739003,-1.0,27.86888563087608,37.34158501640555,0.3536791454685577,0.6231436411894649,0.7995810527048803,1.5555862520477746,4.646352910119238,0.3059616088867152,-0.24343147003883914,-0.549029922485353,-1.1979156572779068,0.09985581230720086,-0.8734727898816281,-0.22458705508907784,-9.081910136130377,31.99988329974474,-12.599089527792632,0.32444286739627615,7,0.18697738647460938,-5.50728440284729,-2.03406822681427,-4.748049020767212,0.4079475402832031,0,0.009074472626084296,2.249992986787107,18.799560546875,-1.3636354362717604,18.7315673828125,1.5714308614664017,19.03752899169922,0.009074472626084296 1186,2004-07-20,18.697572708129886,18.697572708129886,18.221635818481445,18.697572708129886,28453177.0,-0.0018148334299993296,1.0,-0.0,30.357162537057192,36.13944327252443,0.3438973464081272,0.6503187772939576,0.820075759853875,1.5682645974153822,4.8930713779016894,0.5099315643310547,-0.28061665468076313,-0.5575279235839794,-1.2566362384932894,0.14158039132533062,-0.9070820810386344,-0.2079737661293244,-8.844520056576718,45.16123193979679,6.9144860870583,0.34955415745465535,7,0.10198783874511363,-5.473289728164676,-1.9660779237747228,-4.714054346084598,0.509933471679684,1,0.0,-1.9999812982739003,18.7315673828125,2.249992986787107,18.799560546875,-1.3636354362717604,18.7315673828125,0.0 1187,2004-07-21,18.96953773498535,19.24150276184082,18.56159019470215,18.76556396484375,48665080.0,0.014545472350922406,-1.2222222222222223,100.0,39.06250958836845,34.92416656012092,0.03869590916948695,0.3592904142858018,0.5484521665990663,1.27526267051541,5.016958931987625,0.6799125671386719,-0.2920937009498239,-0.2617659568786621,-0.9659715740618182,0.442439660304494,-0.6138687654702402,0.09033685171291594,-8.91715758665856,73.33328346150394,40.78292390832285,0.35210280859157717,7,-0.16997718811035156,-5.762252092361452,-2.255040764808655,-4.9860193729400635,0.3399543762206996,2,-0.005376300298999492,1.0,18.697572708129886,-1.9999812982739003,18.7315673828125,2.249992986787107,18.799560546875,-0.005376300298999492 1188,2004-07-22,18.663576126098636,19.07152366638184,18.5955867767334,18.867551803588867,11933519.0,-0.016129101992951145,-1.8000044884814554,-1.0000093509505068,31.4286011988968,33.27219552112525,0.2660470724296289,0.6080721744103244,0.8336717739258503,1.5625371627949214,5.025103404341588,0.47593688964844105,-0.2986834431862171,-0.5116347312927196,-1.2086779226103808,0.1854084600249415,-0.8601563269515502,-0.16311313563388907,-8.415855030933693,43.33313384601609,10.432298648704084,0.3485215956588305,7,0.13598442077636363,-5.456290483474737,-1.9575778245925939,-4.680057764053348,0.6799125671386683,3,0.01639351466297323,-1.2222222222222223,18.96953773498535,1.0,18.697572708129886,-1.9999812982739003,18.7315673828125,0.01639351466297323 1189,2004-07-23,18.629581451416016,18.833555221557614,18.629581451416016,18.833555221557614,7767390.0,-0.0018214448534910055,1.0000000000000349,0.9999906491369154,33.333361669498814,32.26780301216865,0.24001095286982022,0.5808119779569125,0.8537733787675563,1.577457328196843,2.3943820536481946,0.203973770141598,-0.3172372450385659,-0.4878368377685547,-1.1631799851374751,0.18750630960036574,-0.8255084114530149,-0.15016526408409447,-8.190426228349684,39.99988778838385,4.4329291981324985,0.33767157368445955,7,0.13598251342773438,-5.422295808792116,-1.9490801095962524,-4.6460630893707275,0.5779247283935547,4,0.01824819760207208,-1.8000044884814554,18.663576126098636,-1.2222222222222223,18.96953773498535,1.0,18.697572708129886,0.01824819760207208 1190,2004-07-26,18.833555221557614,18.9355411529541,18.629581451416016,18.629581451416016,12316289.0,0.010948918561243026,-1.9999906490494759,-1.0,41.791076022294746,32.09644247404852,0.028360811264182217,0.33229373569023934,0.6423740803498603,1.3526874166147778,2.212711909116074,0.30595970153808594,-0.364032042115376,-0.24476814270019887,-0.8885056553130113,0.39896936991261356,-0.5666368990066033,0.07710061360620557,-8.206794553147922,59.99992519225555,19.11053316193992,0.32186875630640577,7,-0.08498859405517223,-5.626269578933714,-2.2635394334793055,-4.8500368595123255,0.3399562835693395,0,0.010830338071705636,1.0000000000000349,18.629581451416016,-1.8000044884814554,18.663576126098636,-1.2222222222222223,18.96953773498535,0.010830338071705636 1191,2004-07-27,19.30949211120605,19.343488693237305,18.9355411529541,19.03752899169922,22533188.0,0.025270687560023708,1.4,1.333323982382815,51.85183389392834,34.565580984469904,-0.47635228121993833,-0.17962726774908688,0.1632930132287207,0.8595964352935077,2.0821515735968736,0.509933471679691,-0.3815329323958281,0.24816656112670543,-0.34829089397288726,0.8446240162262981,-0.05006216642309269,0.5463952886765036,-8.498878106359866,95.6520466409714,48.47469872379861,0.298228727549797,7,-0.5269298553466761,-6.1022064685821515,-2.7904697656631434,-5.325973749160763,-0.169977188110348,1,-0.008802778816316081,-1.9999906490494759,18.833555221557614,1.0000000000000349,18.629581451416016,-1.8000044884814554,18.663576126098636,-0.008802778816316081 1192,2004-07-28,19.03752899169922,19.51346778869629,18.867551803588867,19.343488693237305,30673730.0,-0.014084426350551293,-1.0000059058896484,-1.125004383288814,44.70589710738699,36.7110395223539,-0.22840878565856215,0.06346004480908718,0.4277909762844452,1.112107061101927,1.9939272827135375,0.6459159851074219,-0.37528199990312316,-0.0033991813659675074,-0.5717838443495324,0.5649854816175974,-0.28759151285775175,0.28079315012581674,-8.04673871714527,48.14809427430314,1.2729431086551628,0.2841923314917832,7,-0.16997718811035156,-5.830243349075319,-2.535504460334778,-5.054010629653931,0.06799125671386719,2,0.008928532068655848,1.4,19.30949211120605,-1.9999906490494759,18.833555221557614,1.0000000000000349,18.629581451416016,0.008928532068655848 1193,2004-07-29,19.30949211120605,19.377485275268555,19.03752899169922,19.105520248413086,31627457.0,0.014285631272073829,-1.0000112212035863,-0.6666625106756902,52.27269684347833,39.18578049908731,-0.4579281778038684,-0.2310595819815795,0.15136902018187826,0.8242466676266496,1.9009352415240857,0.33995628356933594,-0.38544509331557464,0.27536315917968324,-0.27563268001148344,0.8263589983708499,-0.00013476041590010368,0.5508610787752666,-8.142129092338495,76.92286113191058,25.720639346893506,0.27549791959558323,7,-0.44194030761718395,-6.1022064685821515,-2.8159667253494227,-5.325973749160763,-0.2039718627929652,3,0.0,-1.0000059058896484,19.03752899169922,1.4,19.30949211120605,-1.9999906490494759,18.833555221557614,0.0 1194,2004-07-30,19.30949211120605,19.445476531982425,19.105520248413086,19.20750617980957,29211349.0,0.0,-1.2222430023066126,0.4999999999999913,57.49997019382428,42.47812322830377,-0.4224082648967382,-0.26330142955667313,0.1479141696747952,0.8081880013930665,1.8230392049370086,0.3399562835693395,-0.3561988715841977,0.2872616767883258,-0.22604854057973967,0.8005718941563913,0.030606568104293075,0.5439167854723586,-7.969087802911158,76.92286113191058,23.29968103801965,0.25665510868403296,7,-0.44194030761718395,-6.1022064685821515,-2.8329645395278895,-5.325973749160763,-0.2039718627929652,4,0.0017606150299274148,-1.0000112212035863,19.30949211120605,-1.0000059058896484,19.03752899169922,1.4,19.30949211120605,0.0017606150299274148 1195,2004-08-02,19.105520248413086,19.445476531982425,19.00353240966797,19.139514923095703,21842349.0,-0.010563295068470091,-2.714278844227177,-0.3333270993080348,48.71794687357711,44.51821037680598,-0.17859382568268956,-0.08511297768299997,0.34160604751107826,0.9980089602929212,1.7448365691829975,0.4419441223144567,-0.2873497807057106,0.09688806533813477,-0.3905538057084179,0.5843299363846874,-0.1468328701851398,0.34060900086140933,-7.595535476479403,36.842012012544075,-13.495631827717986,0.2437209355232763,8,-0.06799125671386719,-0.08498859405517578,-5.759419679641724,-5.122001886367798,0.13598251342773438,0,0.005338034770602684,-1.2222430023066126,19.30949211120605,-1.0000112212035863,19.30949211120605,-1.0000059058896484,19.03752899169922,0.005338034770602684 1196,2004-08-03,19.24150276184082,19.27549743652344,19.105520248413086,19.24150276184082,15944466.0,0.0071174462490246615,4.00011221455381,-0.0,53.846159379268656,46.16083813135045,-0.25625363658416944,-0.23022154108644344,0.20657523151045254,0.8506938648981972,1.6880784459665148,0.16997718811035512,-0.2309876593163267,0.23117074966430806,-0.259418165037097,0.7217596643657131,-0.014123707686394482,0.4764652070150106,-7.565329135541123,57.89467467502938,8.214478703060493,0.2452944573507023,8,-0.18697547912597656,-0.22097110748291016,-5.903900861740112,-5.257984399795532,-0.10198783874511719,1,-0.0035335731078502963,-2.714278844227177,19.105520248413086,-1.2222430023066126,19.30949211120605,-1.0000112212035863,19.30949211120605,-0.0035335731078502963 1197,2004-08-04,19.24150276184082,19.27549743652344,19.105520248413086,19.139514923095703,11968023.0,0.0,-1.0000000000000417,100.0,60.869607641449775,49.43206106941189,-0.23872261484388346,-0.23984077414279525,0.20973844764624516,0.8365321508239276,1.637223673816109,0.16997718811035512,-0.1587866993013627,0.22947092056274343,-0.2642203360513271,0.723162177176814,-0.01737470774429184,0.4763165488697787,-7.40246405826243,53.846253441861236,0.49574734588105684,0.24684562830703577,8,-0.16997814178466797,-0.22097110748291016,-5.903900861740112,-5.257984399795532,-0.13598251342773438,2,-0.0053004092251763835,4.00011221455381,19.24150276184082,-2.714278844227177,19.105520248413086,-1.2222430023066126,19.30949211120605,-0.0053004092251763835 1198,2004-08-05,19.377485275268555,19.547462463378906,19.27549743652344,19.27549743652344,19708057.0,0.007067146215700593,-4.33328346206385,0.9999999999999651,61.97184434180331,52.614114699667944,-0.29366996893155317,-0.3933110199304153,0.07089282826809296,0.6881205089931726,1.670846256700053,0.30595970153808594,-0.08579473340552113,0.3637536048889167,-0.13495151827808627,0.8624587280559197,0.11440104330541345,0.61310616647242,-7.378838795957044,68.75017533032232,12.785228207623419,0.24935256158350186,8,-0.28896331787109375,-0.4589405059814453,-6.039883375167847,-5.393966913223267,-0.16997909545898438,3,-0.014035104297180245,-1.0000000000000417,19.24150276184082,4.00011221455381,19.24150276184082,-2.714278844227177,19.105520248413086,-0.014035104297180245 1199,2004-08-06,19.139514923095703,19.47947120666504,19.07152366638184,19.343488693237305,24437509.0,-0.012280765475619959,-1.4000000000000292,-1.9999812982739003,57.894760154793204,54.40341293661222,0.027090156213347427,-0.16655769556358635,0.29988799275499645,0.9105233392737198,1.6568779331249026,0.4079475402831996,-0.05176671186712056,0.12748308181762624,-0.36915643419061794,0.6241225978258704,-0.12083667618649585,0.37580283982174834,-6.984452823565736,25.0,-32.592011688632056,0.24831975800412262,8,0.0679922103881836,-0.22097015380859375,-5.801913022994995,-5.155996561050415,0.03399658203125,4,-0.0017761513193625955,-4.33328346206385,19.377485275268555,-1.0000000000000417,19.24150276184082,4.00011221455381,19.24150276184082,-0.0017761513193625955 1200,2004-08-09,18.799560546875,19.139514923095703,18.799560546875,19.139514923095703,22017298.0,-0.017761911813683362,1.0,1.6666573157161426,51.76472762580417,54.3937344623762,0.4042237173380805,0.1743008941320099,0.626731832809142,1.2382034330157836,1.7384058745380155,0.3399543762207031,0.02589343977955494,-0.20737199783325266,-0.7108354384305429,0.29609144276403754,-0.459103718131896,0.04435972246539066,-6.491211139530945,0.0,-56.72040049280619,0.2517317202986444,8,0.3739509582519531,0.08498859405517578,-5.461958646774292,-4.816042184829712,0.4079456329345703,0,0.016274832636390846,-1.4000000000000292,19.139514923095703,-4.33328346206385,19.377485275268555,-1.0000000000000417,19.24150276184082,0.016274832636390846 1201,2004-08-10,19.105520248413086,19.27549743652344,18.799560546875,18.901546478271484,20435696.0,0.016274832636390846,-1.3333348918323915,-0.6000033663610759,52.32558898132588,55.24036689281385,0.07407796272213218,-0.14441810480869322,0.31094656271302057,0.9189099277555712,1.8577210465121095,0.47593688964844105,0.11107173463523168,0.10198726654052592,-0.39764379014112805,0.6016183232221799,-0.14782826180030284,0.3518027948813547,-6.646949279411224,40.90906772485693,-13.143572362346788,0.24981552834082763,8,0.06799125671386719,-0.22097110748291016,-5.767918348312378,-5.122001886367798,0.2039718627929652,1,0.0071174462490246615,1.0,18.799560546875,-1.4000000000000292,19.139514923095703,-4.33328346206385,19.377485275268555,0.0071174462490246615 1202,2004-08-11,18.76556396484375,19.07152366638184,18.663576126098636,19.07152366638184,18968196.0,-0.017793615622561876,1.6666749786485344,-1.4999953245247553,51.72416016880777,55.17941837340601,0.4150454548695137,0.1835281375060589,0.6336365596591484,1.247219918994066,1.947807072490988,0.4419441223144496,0.15457381382978497,-0.22437076568603587,-0.7347933855019662,0.2860518541298944,-0.4795820755940028,0.030840544221931054,-6.159775865417238,11.538569434044152,-42.05779098748481,0.2552113099079657,8,0.33995532989501953,0.11898517608642578,-5.41379714012146,-4.799043893814087,0.4419422149658203,2,0.019927509716869185,-1.3333348918323915,19.105520248413086,1.0,18.799560546875,-1.4000000000000292,19.139514923095703,0.019927509716869185 1203,2004-08-12,18.56159019470215,19.07152366638184,18.459604263305664,18.901546478271484,26992914.0,-0.010869578474898778,-1.2500008766546988,1.1111145744369022,48.91304016387794,54.22531503674531,0.5607404182154738,0.39433234178228105,0.8176178567207515,1.4409571148641476,2.0144357990272166,0.6119194030761754,0.1278287421371438,-0.41984567642212056,-0.9535130642952687,0.1138217114510276,-0.6866793703586929,-0.15301198248554826,-5.8115293074594785,9.999925192255903,-43.44432806753004,0.26683369393657363,8,0.4419431686401367,0.32295894622802734,-5.209823369979858,-4.697057008743286,0.5439300537109375,3,0.02930406543864894,1.6666749786485344,18.76556396484375,-1.3333348918323915,19.105520248413086,1.0,18.799560546875,0.02930406543864894 1204,2004-08-13,18.629581451416016,18.799560546875,18.459604263305664,18.49359893798828,16657764.0,0.0036630081798312286,-2.333364503459884,-0.4,46.59089822329253,53.9889762978248,0.43154264205069737,0.3298661540144394,0.7212444027069651,1.3608494729803198,2.0135229571150854,0.33995628356933594,0.14665452768043252,-0.34335546493530344,-0.894351202549867,0.2076402726792601,-0.6188533337425852,-0.06785759612802167,-5.738133232113512,20.833265149159608,-30.46886881719511,0.275497868807281,8,0.37395191192626953,0.25496768951416016,-2.1587196588516235,-4.867034196853638,0.3739509582519531,4,0.031021884732124638,-1.2500008766546988,18.56159019470215,1.6666749786485344,18.76556396484375,-1.3333348918323915,19.105520248413086,0.031021884732124638 1205,2004-08-16,18.901546478271484,18.901546478271484,18.49359893798828,18.49359893798828,29070463.0,0.014598558081657664,1.0,3.0,42.68294101427077,52.74861870171392,0.14259674506999076,0.07514098481793852,0.4223762773710007,1.0755124348862708,2.0080245955592484,0.4079475402832031,0.12296171693026992,-0.07988939285278462,-0.620352184193596,0.4605733984880267,-0.35012078852319206,0.1903420028176228,-5.871538673550344,54.166676407262656,8.124434934404228,0.27023139567040627,8,0.10198688507080078,-0.016997337341308594,-2.4306846857070923,-5.223988771438599,0.13598251342773438,0,0.014388506631883846,-2.333364503459884,18.629581451416016,-1.2500008766546988,18.56159019470215,1.6666749786485344,18.76556396484375,0.014388506631883846 1206,2004-08-17,18.697572708129886,18.901546478271484,18.697572708129886,18.901546478271484,15015580.0,-0.010791379973912663,-1.0000000000000349,-0.4999999999999913,43.7499868501982,50.84643861379708,0.2920077384659052,0.2941984631432568,0.59871396916013,1.2642495429410197,1.8363275991941417,0.203973770141598,0.07379460163818408,-0.28386316299438263,-0.824325954335194,0.2565996283464287,-0.5540945586647901,-0.013631767323975197,-5.5317765096984814,38.88885425563121,-6.602515680213735,0.27023139567040627,8,0.3059606552123988,0.18697643280028942,-2.354194283485416,-5.020015001297001,0.3059597015380824,1,0.02727270965273254,1.0,18.901546478271484,-2.333364503459884,18.629581451416016,-1.2500008766546988,18.56159019470215,0.02727270965273254 1207,2004-08-18,18.867551803588867,18.867551803588867,18.56159019470215,18.7315673828125,14372659.0,0.009090971224573474,3.499950908198331,-0.6666760176172024,41.558486980548096,48.57828779587983,0.07085665066680846,0.12246597805878778,0.4101758406576792,1.079324721913725,1.9182820283973008,0.30596160888671875,0.07060557107671173,-0.10878477096557759,-0.6516394274075026,0.4340698854763474,-0.3802120991865401,0.1626425572553849,-5.568682979321403,66.66687446621452,24.11239934683283,0.27142732822096277,8,0.10198593139648438,0.016997337341308594,-2.6431580781936646,-5.1899940967559814,0.10198593139648438,2,0.023423299017158117,-1.0000000000000349,18.697572708129886,1.0,18.901546478271484,-2.333364503459884,18.629581451416016,0.023423299017158117 1208,2004-08-19,18.96953773498535,19.03752899169922,18.833555221557614,18.9355411529541,32806036.0,0.005405361143732801,1.399986534706835,0.25000350655726206,43.75002629958528,47.00665070085674,-0.10625613052168958,0.046986206336576686,0.28824135633517756,0.9557777886788692,1.9676476823076814,0.20397377014160512,0.04081339346888768,-0.022096920013428445,-0.5447076932409125,0.5005138532140556,-0.2834023066271705,0.23920846660031359,-5.54025773739855,88.23527470387691,47.961557206357696,0.2613053866137419,8,-0.10198688507080078,-0.08498859405517578,-2.7961374521255493,-5.291980028152466,-0.06799125671386719,3,0.012544767729649742,3.499950908198331,18.867551803588867,-1.0000000000000349,18.697572708129886,1.0,18.901546478271484,0.012544767729649742 1209,2004-08-20,18.96953773498535,18.96953773498535,18.867551803588867,18.96953773498535,19900523.0,0.0,1.0,0.0,47.2972952481466,46.51026932556144,-0.14852165399981487,0.07774685857286556,0.26568967218136663,0.9367119767882883,2.0196811174967375,0.10198593139648438,-0.011434694949493007,-0.03909473419189524,-0.5334751192367833,0.4552856508529928,-0.286284926714341,0.20809545833055054,-5.412454787545599,87.5,44.859257536607856,0.2471901925224443,8,-0.10198688507080078,-0.08498859405517578,-2.813135266304016,-5.291980028152466,-0.06799125671386719,4,0.007168467430650249,1.399986534706835,18.96953773498535,3.499950908198331,18.867551803588867,-1.0000000000000349,18.697572708129886,0.007168467430650249 1210,2004-08-23,19.03752899169922,19.07152366638184,18.901546478271484,19.00353240966797,24538728.0,0.0035842337153251247,2.333345801383791,100.0,45.83333008647296,45.78890722613335,-0.20026747676190126,0.027215682262397678,0.17766366406324252,0.8465998346134818,2.1576103125123662,0.16997718811035512,-0.08136537554981516,0.018697834014894,-0.46884369689965055,0.5062393649294386,-0.22507293144238005,0.26246859947216805,-5.355199153403573,93.33350788473558,50.44851293435393,0.24377076545727272,8,-0.27196502685546875,-0.15297985076904297,-2.940618634223938,-5.410964250564575,-0.10198783874511719,0,-0.0017857665270567535,1.0,18.96953773498535,1.399986534706835,18.96953773498535,3.499950908198331,18.867551803588867,-0.0017857665270567535 1211,2004-08-24,19.139514923095703,19.20750617980957,19.00353240966797,19.07152366638184,28847022.0,0.005357099203418203,1.0,1.9999438958706315,47.99997905384731,45.375109324471076,-0.3318184004747984,-0.09292157676754087,0.05641499352247692,0.7212330303844965,2.1974375657253455,0.20397377014160156,-0.12489764004367387,0.12918262481689524,-0.34269954264458846,0.601064792278379,-0.10675845891384483,0.3651237085476353,-5.334443131761283,89.47366866875734,45.99339320724698,0.23594108373074157,8,-0.30595970153808594,-0.25496578216552734,-3.0681010484695435,-5.6829283237457275,0.10198783874511719,1,-0.005328553613102138,2.333345801383791,19.03752899169922,1.0,18.96953773498535,1.399986534706835,18.96953773498535,-0.005328553613102138 1212,2004-08-25,19.20750617980957,19.24150276184082,19.00353240966797,19.139514923095703,34414333.0,0.0035524022937394317,2.4999649344273793,1.0000000000000522,46.575319303304695,45.115362562185155,-0.36937080333101235,-0.15549811249035983,-0.02606223891748982,0.6300188994401523,2.1713948087771175,0.23797035217285156,-0.12325420317770863,0.18867502212524556,-0.29132255945850716,0.6686726037089983,-0.0513237686666308,0.4286738129171219,-5.2821472744971505,91.66643289290364,49.260066379254255,0.23999879079187603,8,-0.3569526672363281,-0.20397281646728516,-3.1955844163894653,-5.750919580459595,0.03399658203125,2,-0.010619482208263586,1.0,19.139514923095703,2.333345801383791,19.03752899169922,1.0,18.96953773498535,-0.010619482208263586 1213,2004-08-26,19.30949211120605,19.377485275268555,19.20750617980957,19.27549743652344,27184939.0,0.005309691453005305,-1.0000224424071726,0.4999859735741093,53.623175442890314,45.896726697696025,-0.3957247695856161,-0.2713988015660469,-0.13726399799597644,0.5078814553200068,2.196580908630989,0.16997909545898438,-0.14427043877956436,0.2906609535217264,-0.18933662806202634,0.7706585351054791,0.050662162729850024,0.5306597443136027,-5.266251834195192,86.66626769203079,40.32073561998793,0.23999879079187603,8,-0.37395000457763317,-0.305958747863766,-3.3060690164566005,-5.8529055118560755,0.2719650268554723,3,-0.017605557632632385,2.4999649344273793,19.20750617980957,1.0,19.139514923095703,2.333345801383791,19.03752899169922,-0.017605557632632385 1214,2004-08-27,19.343488693237305,19.343488693237305,19.20750617980957,19.27549743652344,21947053.0,0.0017606150299274148,3.0,2.000056107277427,63.33329904648273,48.19121092349735,-0.35515198175954055,-0.31907710451334026,-0.17479160219071943,0.4537264668938761,2.187818337257345,0.13598251342773438,-0.13653258338373675,0.3229577064514153,-0.16159306958745034,0.807508482490281,0.08068231843198248,0.5652330944708481,-5.184724671961975,92.85694247963163,38.96984352523288,0.24227538801943332,8,-0.3739509582519531,-0.33995532989501953,-3.340065598487854,-5.886902093887329,0.27196502685546875,4,-0.022847079033903928,-1.0000224424071726,19.30949211120605,2.4999649344273793,19.20750617980957,1.0,19.139514923095703,-0.022847079033903928 1215,2004-08-30,19.20750617980957,19.343488693237305,19.105520248413086,19.20750617980957,9385482.0,-0.007029885641842593,-1.3333458013839536,0.0,52.727248615718594,49.18868445299962,-0.19132480293902532,-0.1845228916905981,-0.04289706251188008,0.5685551901218098,2.1904421823246314,0.23796844482421875,-0.10290467687158866,0.1818758964538567,-0.30855171521483626,0.6723035081225497,-0.06333790938048978,0.4270897022882032,-4.93552888915506,54.54531544076018,-0.9427932323628525,0.24521380583434677,8,-0.23796844482421875,-0.20397281646728516,-3.2210813760757446,-5.750919580459595,0.4079475402832031,0,-0.015929173661269114,3.0,19.343488693237305,-1.0000224424071726,19.30949211120605,2.4999649344273793,19.20750617980957,-0.015929173661269114 1216,2004-08-31,19.173511505126953,19.27549743652344,19.173511505126953,19.24150276184082,31614264.0,-0.0017698640502509244,-1.9999719471485322,-100.0,63.04349416987858,51.575907474036335,-0.0924394250857361,-0.1643072407524535,-0.010181853421531883,0.5755555072347569,2.193207823239722,0.10198593139648793,-0.06222633556109258,0.15128078460693217,-0.333759243930988,0.6363208131448523,-0.09123922966202613,0.3938007988758905,-4.790585210480845,45.45468455923982,-14.948625027392367,0.24252001426895956,8,-0.06799125671386719,-0.16997814178466797,-3.1955853700637817,-5.7169249057769775,0.3739509582519531,1,-0.012411412072807826,-1.3333458013839536,19.20750617980957,3.0,19.343488693237305,-1.0000224424071726,19.30949211120605,-0.012411412072807826 1217,2004-09-01,19.139514923095703,19.30949211120605,19.105520248413086,19.30949211120605,17428423.0,-0.0017731015011078766,1.3999910230371895,2.4999859735741614,70.7316872912286,54.57386980644115,-0.0176656152210235,-0.14581932558904853,0.014442170517888542,0.5848000422226818,2.162151100410701,0.2039718627929652,-0.026567021925714585,0.12238359451293945,-0.35503456473544404,0.5998017537613229,-0.11632548511125407,0.361092674137133,-4.647858604537831,12.499649339355345,-52.037125457243135,0.23870907962419208,9,-0.016996383666992188,-0.13598155975341797,-3.144590973854065,-5.6829283237457275,0.5439300537109375,2,0.00532865326811649,-1.9999719471485322,19.173511505126953,-1.3333458013839536,19.20750617980957,3.0,19.343488693237305,0.00532865326811649 1218,2004-09-02,19.105520248413086,19.30949211120605,19.03752899169922,19.20750617980957,17091232.0,-0.0017761513193625955,-1.285707415600624,0.5999977557592953,67.50002454627966,56.818617506233714,0.04207089055963209,-0.14044496140275697,0.027516540327589212,0.5946793313245955,1.9253724265155683,0.2719631195068324,0.022956520642797074,0.10198717117309641,-0.34685176481283975,0.5508261071590326,-0.12243229681987344,0.32640663916606627,-4.507308506421683,22.222291488738303,-45.866351456047056,0.22441946799296855,9,0.033995628356933594,-0.10198688507080078,-3.0681015253067017,-5.64893364906311,0.6799125671386754,3,0.0071174462490246615,1.3999910230371895,19.139514923095703,-1.9999719471485322,19.173511505126953,-1.3333458013839536,19.20750617980957,0.0071174462490246615 1219,2004-09-03,19.105520248413086,19.173511505126953,18.901546478271484,19.07152366638184,13397356.0,0.0,2.1999820462757245,-0.3333458013839188,59.3750164372466,58.32324932298634,0.07083787767603056,-0.1508568483895978,0.00616490408721404,0.5686906970523289,1.797516790000403,0.27196502685546875,0.07014727324706271,0.10368690490722798,-0.3432371775325258,0.5506109873469818,-0.11977513631264713,0.3271489461271031,-4.402884191456824,46.15394574998382,-22.716886071065673,0.22346204121987645,9,0.033995628356933594,-0.10198688507080078,-3.0681015253067017,-5.64893364906311,0.6459159851074219,4,0.024910962039255136,-1.285707415600624,19.105520248413086,1.3999910230371895,19.139514923095703,-1.9999719471485322,19.173511505126953,0.024910962039255136 1220,2004-09-06,19.105520248413086,19.173511505126953,19.07152366638184,19.173511505126953,20939629.0,0.0,2.000028052851468,-1.999943895870945,73.0769728749918,61.109581969780166,0.09107410671050786,-0.13361010576423027,-0.010147183971128015,0.5446094740475544,1.8538383579870472,0.10198783874511363,0.10643337986848422,0.08838891983032227,-0.3502516875252475,0.527029527185892,-0.1309313838474644,0.3077092235081089,-4.300548362791261,50.000233774856554,-21.72692659951535,0.21932030367778502,9,0.033995628356933594,-0.10198688507080078,-3.0681015253067017,-5.64893364906311,0.5439281463623047,0,0.026690373517677113,2.1999820462757245,19.105520248413086,-1.285707415600624,19.105520248413086,1.3999910230371895,19.139514923095703,0.026690373517677113 1221,2004-09-07,19.24150276184082,19.24150276184082,19.03752899169922,19.105520248413086,36805996.0,0.0071174462490246615,2.0,-2.0,72.00001795388545,63.93454848651136,-0.03231869235104412,-0.27287315562220016,-0.16229389433007668,0.3834635369755759,1.8049836930972292,0.20397377014160156,0.13599786178654227,0.21757230758667134,-0.23094147046058922,0.6660860856339319,-0.006684581436960713,0.4418291966103034,-4.336241764126745,83.33372295809424,10.513456866697211,0.224256889023631,9,-0.10198688507080078,-0.23796939849853516,-0.21247243881225586,-5.773584604263306,0.47593688964843395,1,0.019434602529775358,2.000028052851468,19.105520248413086,2.1999820462757245,19.105520248413086,-1.285707415600624,19.105520248413086,0.019434602529775358 1222,2004-09-08,19.139514923095703,19.30949211120605,19.105520248413086,19.139514923095703,29174727.0,-0.0053004092251763835,-5.0001122145541235,0.0,59.999955115387124,64.64307956123324,0.06594517198000105,-0.14907664572375623,-0.07141300201854506,0.46161068673829675,1.8951799021690843,0.2039718627929652,0.1646009413991969,0.09688692092895579,-0.33722353162886876,0.5309973734867803,-0.12016830534995648,0.31394214720786806,-4.135970595531223,58.33337229580986,-12.019108386731993,0.2170552262789119,9,-0.016997337341308594,-0.13598155975341797,-0.10198545455932617,-5.6715967655181885,0.5779247283935511,2,0.021314413762437256,2.0,19.24150276184082,2.000028052851468,19.105520248413086,2.1999820462757245,19.105520248413086,0.021314413762437256 1223,2004-09-09,19.105520248413086,19.173511505126953,18.96953773498535,19.03752899169922,21744439.0,-0.0017761513193625955,1.0,100.0,57.69232429166397,64.01630458847559,0.07595073566709232,-0.07614680893822623,-0.0491492960342228,0.46589685759646216,1.9310814289009646,0.20397377014160156,0.17986268574994568,0.035695743560790305,-0.33505357481337583,0.40644506193495644,-0.14967891562629276,0.22107040274787337,-4.005658257595208,50.000233774856554,-17.432071759437292,0.1853746591870829,9,0.016997337341308594,-0.10198688507080078,-0.05949211120605469,-5.637602090835571,0.5779247283935547,3,0.030249096642189333,-5.0001122145541235,19.139514923095703,2.0,19.24150276184082,2.000028052851468,19.105520248413086,0.030249096642189333 1224,2004-09-10,19.20750617980957,19.343488693237305,19.105520248413086,19.139514923095703,23625860.0,0.005338034770602684,-2.500035066556324,1.0,59.25923617042057,64.74208098344248,-0.052917682922704046,-0.13978285339390695,-0.1652107922674375,0.33449385899284323,2.012640000253061,0.23796844482421875,0.19741617395189692,0.10878543853759837,-0.20286685389284642,0.42043773096804316,-0.04704070767762403,0.26461158475282076,-4.013252879003362,63.636270899427714,-0.4982381844107948,0.15582614621522198,9,-0.08498859405517578,-0.23796844482421875,-0.20397281646728516,-5.739588022232056,0.16997909545898438,4,0.03008858257454028,1.0,19.105520248413086,-5.0001122145541235,19.139514923095703,2.0,19.24150276184082,0.03008858257454028 1225,2004-09-13,19.173511505126953,19.27549743652344,19.07152366638184,19.27549743652344,23532980.0,-0.0017698640502509244,3.0000374041515823,-1.499985973574266,52.00006283859906,63.51503305774476,-0.027102369280669336,-0.08892793593142656,-0.14049719998796917,0.3380323127357556,2.162715317201474,0.20397377014160156,0.18512246588444015,0.06119251251220703,-0.23770781891971637,0.36009284394413044,-0.08825765320375467,0.21064267822816873,-3.8867547205321813,54.545593650858414,-6.1199788362869825,0.1494501657159623,9,-0.050993919372558594,-0.25496673583984375,-0.11048555374145508,-5.7055933475494385,0.2719650268554723,0,0.03014183021399175,-2.500035066556324,19.20750617980957,1.0,19.105520248413086,-5.0001122145541235,19.139514923095703,0.03014183021399175 1226,2004-09-14,19.20750617980957,19.24150276184082,19.105520248413086,19.173511505126953,16047891.0,0.0017730020227921806,1.6666417310317743,-0.3333270993080116,50.0,61.21151224760824,-0.062321564938319085,-0.08723339151172382,-0.17808951912976312,0.2794408274833202,2.320900890760137,0.13598251342773438,0.14593748997724632,0.06969051361084055,-0.15899736904658468,0.2983783962682658,-0.04465342771787206,0.18403445493955317,-3.8300959811020068,63.636270899427714,6.607393269977621,0.11434394132871242,9,-0.08498859405517578,-0.28896141052246094,-0.17847585678100586,-5.739588022232056,-0.10198593139648438,1,0.02300882846677821,3.0000374041515823,19.173511505126953,-2.500035066556324,19.20750617980957,1.0,19.105520248413086,0.02300882846677821 1227,2004-09-15,19.30949211120605,19.343488693237305,19.173511505126953,19.24150276184082,30855430.0,0.005309691453005305,1.4999859735742138,1.9999999999998954,50.0,59.267065075799394,-0.15383835832026804,-0.16275731070872723,-0.282562185187448,0.15971517610050157,2.4323710815363464,0.16997718811035156,0.14538515454147571,0.14957942962645987,-0.053077078321955184,0.3522359375748749,0.04825117565225412,0.2509076836006656,-3.8432415666679507,90.90881269828222,36.07445596596676,0.10132825397420733,9,-0.1869745254516566,-0.39094734191894176,-0.2804617881774867,-5.8415739536285365,-0.169977188110348,2,0.021126787692486992,1.6666417310317743,19.20750617980957,3.0000374041515823,19.173511505126953,-2.500035066556324,19.20750617980957,0.021126787692486992 1228,2004-09-16,19.20750617980957,19.343488693237305,19.00353240966797,19.27549743652344,31156043.0,-0.00528164753423499,2.3333333333333335,-1.0000280536386614,42.30764250940849,57.3706901949285,-0.04007910149512384,-0.04430059785071094,-0.1886831385059331,0.24210262064607946,2.537578228175713,0.33995628356933594,0.12559885187684117,0.03569507598876953,-0.14684372032711934,0.2182338723046584,-0.055574322169174906,0.12696447414671397,-3.6541920963575443,60.0,9.563177580905986,0.09126939815794356,9,-0.05099296569824219,-0.28896141052246094,-0.21247196197509766,-5.711258172988892,0.203973770141598,3,0.026548655869532478,1.4999859735742138,19.30949211120605,1.6666417310317743,19.20750617980957,3.0000374041515823,19.173511505126953,0.026548655869532478 1229,2004-09-17,19.105520248413086,19.20750617980957,19.07152366638184,19.173511505126953,10472947.0,-0.005309691453005416,1.0000280532450068,0.9999999999999477,44.00000897698296,54.139916428483076,0.06918206290013273,0.07209130435438738,-0.09067661247984304,0.32749773181629394,2.6484708997490074,0.13598251342773082,0.09437614118904492,-0.07308998107910014,-0.23258085350222757,0.08640089134402729,-0.15283541729066386,0.0066554551324635725,-3.466883896825413,30.00028052851572,-19.094100825912616,0.07974543621156355,9,0.05099296569824219,-0.18697547912597656,-0.16147899627685547,-5.609272241592407,-0.30595970153808594,4,0.030249096642189333,2.3333333333333335,19.20750617980957,1.4999859735742138,19.30949211120605,1.6666417310317743,19.20750617980957,0.030249096642189333 1230,2004-09-20,19.00353240966797,19.105520248413086,19.00353240966797,19.105520248413086,12113807.0,-0.005338134602934419,1.0,1.5000140264257862,40.740640688898424,50.666652287928954,0.1734183205809643,0.1806643712065572,0.014832253657267813,0.4115904647180706,2.711822874432625,0.10198783874511719,0.0684155069296466,-0.17337799072265625,-0.3397750404767379,-0.0069809409685746004,-0.2565765155996971,-0.09017946584561543,-3.281280235307362,0.0,-47.507721736732165,0.08319852487704088,9,0.15298080444335938,-0.06799030303955078,-0.05949115753173828,-5.50728440284729,-0.7818965911865234,0,0.019678071294278787,1.0000280532450068,19.105520248413086,2.3333333333333335,19.20750617980957,1.4999859735742138,19.30949211120605,0.019678071294278787 1231,2004-09-21,19.03752899169922,19.139514923095703,18.96953773498535,19.139514923095703,19137586.0,0.0017889611940753447,2.3333458013839534,0.9999812982738306,44.44446753333108,48.93826477881163,0.12007216857142566,0.14612754014142126,-0.023943248848681264,0.35917196217922864,2.6361095537038945,0.16997718811035156,0.059445928964581896,-0.13428211212158203,-0.3114092416963601,0.04284501745319602,-0.22284567690897106,-0.045718547334193005,-3.233333311021136,18.18186455028614,-32.35979407628665,0.0885635647873888,9,0.11898422241210938,-0.06799125671386719,-0.09348773956298828,-5.54128098487854,-0.9518775939941406,1,0.021428597191425425,1.0,19.00353240966797,1.0000280532450068,19.105520248413086,2.3333333333333335,19.20750617980957,0.021428597191425425 1232,2004-09-22,19.00353240966797,19.139514923095703,18.901546478271484,19.07152366638184,37428577.0,-0.0017857665270567535,1.3333239823828091,0.6666729006920117,44.44437517792832,47.46627043284099,0.14835191145903792,0.17292537799892926,0.009164632005404627,0.3700194366852543,2.5741986735772104,0.23796844482421875,0.036452307721255295,-0.15808000564575053,-0.3494682364117807,0.033308225120279644,-0.2537741210287656,-0.062385890262735444,-3.1190320927987596,23.07675708336031,-29.76458689630746,0.09569411538301476,9,0.11898517608642578,-0.03399467468261719,-0.05949115753173828,-5.50728440284729,-1.325826644897461,2,0.005366783214115989,2.3333458013839534,19.03752899169922,1.0,19.00353240966797,1.0000280532450068,19.105520248413086,0.005366783214115989 1233,2004-09-23,18.96953773498535,19.105520248413086,18.799560546875,19.105520248413086,27947259.0,-0.0017888608259652994,3.499985973574214,1.9999999999998954,42.85711423166934,45.64381243964641,0.17995293189659023,0.18988096852291392,0.05172082753446716,0.3880316977104812,2.4401537715418957,0.30595970153808594,0.0028994271355387014,-0.17507696151733398,-0.3714845613972493,0.02133063836258131,-0.2732807614572934,-0.07687316157737456,-3.00633887464884,41.66662770419065,-11.524067466993436,0.09820379993995829,9,0.10198688507080078,0.11898517608642578,-0.04249429702758789,-5.609272241592407,-1.019866943359375,3,0.008960534014324617,1.3333239823828091,19.00353240966797,2.3333458013839534,19.03752899169922,1.0,19.00353240966797,0.008960534014324617 1234,2004-09-24,18.901546478271484,19.00353240966797,18.629581451416016,19.00353240966797,20874370.0,-0.0035842337153251247,6.333383205535815,0.7499929867871069,39.999962596057934,44.31046796825295,0.22348110154813483,0.2351201428481957,0.12546810250640306,0.43948291830598407,2.4316862895004254,0.3739509582519531,-0.013857230796602948,-0.22097110748291016,-0.4225445947739992,-0.01939762019182112,-0.32175785112845645,-0.12018436383736386,-2.8612230453370167,53.33343307699213,-0.2500592200613099,0.1007867436455447,9,0.08498859405517578,0.10198688507080078,-0.025496482849121094,-5.643267869949341,-0.8498897552490234,4,0.02697839947995173,3.499985973574214,18.96953773498535,1.3333239823828091,19.00353240966797,2.3333458013839534,19.03752899169922,0.02697839947995173 1235,2004-09-27,18.901546478271484,19.03752899169922,18.867551803588867,18.867551803588867,11160610.0,0.0,-9.000224429108455,-0.3333270993080232,30.76914777227013,42.173706609616296,0.20209868201010295,0.22242709336025257,0.13353475565017803,0.43363119909698966,2.525208318753363,0.16997718811035156,-0.027048681133557295,-0.20567312240600444,-0.42568555673083,0.014339311918821096,-0.31567933956841543,-0.09566690524359345,-2.7856409641910176,53.33343307699213,3.368020485399988,0.11000621716241239,9,0.08498859405517578,0.10198688507080078,-0.025496482849121094,-5.643267869949341,-1.019866943359375,0,-0.005395639532126295,6.333383205535815,18.901546478271484,3.499985973574214,18.96953773498535,1.3333239823828091,19.00353240966797,-0.005395639532126295 1236,2004-09-28,18.9355411529541,19.00353240966797,18.833555221557614,18.867551803588867,10560135.0,0.0017985128741553336,-1.4999859735741354,2.0,37.49991233422391,40.78480798008562,0.14021372324702241,0.17886044007548207,0.10926398975471585,0.39229465023689514,2.651544591250295,0.16997718811035512,-0.050641286062830915,-0.15977993011474467,-0.39019071516240444,0.0706308549329151,-0.27498532263857456,-0.04457453759091479,-2.7455651993505583,59.9999251922559,10.634762704801211,0.11520539252382969,9,0.050993919372558594,0.0679922103881836,-0.11048460006713867,-5.677262544631958,-0.985870361328125,1,-0.037701871243393636,-9.000224429108455,18.901546478271484,6.333383205535815,18.901546478271484,3.499985973574214,18.96953773498535,-0.037701871243393636 1237,2004-09-29,19.24150276184082,19.27549743652344,18.9355411529541,19.00353240966797,23108513.0,0.016158059936881575,1.222229148873802,3.500112214554228,56.25002191636719,42.33396124752548,-0.19713751627483944,-0.12550335696106885,-0.19198551086086724,0.08612391538445152,2.6175743724796288,0.3399562835693395,-0.057147363143918994,0.1410822868347168,-0.09780516899002833,0.37996974265946193,0.02163855892234423,0.26052601474708936,-2.9789377775046617,94.73698198118336,43.574570236945576,0.11944372791237273,9,-0.28896331787109375,-0.23796939849853516,-0.38245058059692383,-6.01721978187561,-1.2238426208496094,2,-0.06007074283345437,-1.4999859735741354,18.9355411529541,-9.000224429108455,18.901546478271484,6.333383205535815,18.901546478271484,-0.06007074283345437 1238,2004-09-30,19.24150276184082,19.445476531982425,19.173511505126953,19.30949211120605,23487886.0,0.0,-1.6666916027679421,-0.2857051256361811,51.724191301656106,43.19220372804471,-0.2143490527176155,-0.12099713061621742,-0.1773126829182523,0.0772276542684267,2.7275344026243675,0.2719650268554723,-0.06470645725131874,0.1342831611633315,-0.11281491030512214,0.38138123263178514,0.010734125429106456,0.25783219689755654,-2.907800527386698,74.99999999999967,24.365561625604343,0.12354903573422654,9,-0.20397377014160156,-0.20397377014160156,-0.31445932388305664,-6.01721978187561,-1.1218547821044922,3,-0.08127208235375405,1.222229148873802,19.24150276184082,-1.4999859735741354,18.9355411529541,-9.000224429108455,18.901546478271484,-0.08127208235375405 1239,2004-10-01,19.581457138061523,19.581457138061523,19.24150276184082,19.343488693237305,22561648.0,0.01766776641244938,1.8571382770671028,-3.5000841609158537,65.78944648607475,45.97540437217542,-0.5360649925286864,-0.44635201441377603,-0.49724549207606117,-0.265936804005122,3.0162886104141737,0.3399543762207031,-0.07246358489341986,0.45044069290161204,0.12483341304448814,0.7760479727587359,0.2876370529730501,0.613244332830174,-3.1780403984917953,100.0,47.80061904902969,0.1628036399285624,10,-0.4759378433227539,-0.4759378433227539,-0.6119194030761719,-6.374171495437624,-1.6317863464355469,4,-0.08333324404463016,-1.6666916027679421,19.24150276184082,1.222229148873802,19.24150276184082,-1.4999859735741354,18.9355411529541,-0.08333324404463016 1240,2004-10-04,19.615453720092773,19.88741874694824,19.445476531982425,19.68344497680664,23056624.0,0.0017361620124360932,-1.1666721214133122,-0.2857154307332243,65.78949699686407,48.34707431256797,-0.5298518313626595,-0.46397512175160927,-0.5169883527583465,-0.30080711599467236,3.5604534616910377,0.4419422149658132,-0.06334164435389766,0.4589406013488784,0.06836119684035324,0.8495200058574035,0.2636508990946176,0.6542303036031392,-3.143716765509751,74.19352503402577,22.472517081637918,0.19528970225426182,10,-0.35695362091064453,-0.35695362091064453,-0.6289181709289551,-6.408168077468874,-1.6657829284667969,0,-0.07972270330247122,1.8571382770671028,19.581457138061523,-1.6666916027679421,19.24150276184082,1.222229148873802,19.24150276184082,-0.07972270330247122 1241,2004-10-05,19.615453720092773,19.751436233520508,19.51346778869629,19.615453720092773,17571206.0,0.0,-1.3333458013839536,-0.0,62.85719323781482,50.39294298588869,-0.4908725574744146,-0.45800538784468614,-0.517783966449187,-0.30223254471342287,4.1700589746179375,0.23796844482421875,-0.047417958375831404,0.44024305343628,-0.00010000863630210688,0.8805861155088621,0.22007152239998717,0.6604145844725728,-3.007089493815144,71.4285714285717,23.645689806018318,0.22017153103629108,10,-0.35695362091064453,-0.35695362091064453,-0.6289181709289551,-6.408168077468874,-1.5298023223876953,1,-0.0883881764817247,-1.1666721214133122,19.615453720092773,1.8571382770671028,19.581457138061523,-1.6666916027679421,19.24150276184082,-0.0883881764817247 1242,2004-10-06,19.547462463378906,19.68344497680664,19.47947120666504,19.64944839477539,24975947.0,-0.0034662087191090762,1.3999865347067932,-100.0,64.70588235294117,52.82058388825223,-0.37728649646754064,-0.3772252282920725,-0.4426272660117938,-0.2366193518195132,4.663035912918614,0.20397377014160156,-0.01890086497472865,0.3518544197082534,-0.11831032471582148,0.8220191641323282,0.11677204749621595,0.5869367919202908,-2.8079360562744533,52.38088876895933,5.8896133334401455,0.23508237221203762,10,-0.28896236419677734,-0.28896236419677734,-0.4929356575012207,-6.340176820755007,-1.2578372955322266,2,-0.08173908376835637,-1.3333458013839536,19.615453720092773,-1.1666721214133122,19.615453720092773,1.8571382770671028,19.581457138061523,-0.08173908376835637 1243,2004-10-07,19.68344497680664,19.853422164916992,19.51346778869629,19.68344497680664,30377795.0,0.0069565302239351645,1.0,-0.0,74.28565474501582,56.630105238136444,-0.44851808303437934,-0.4929657242153098,-0.5784839966905153,-0.37421333995899175,5.3808603740126495,0.3399543762207031,0.009237674270984542,0.4589406967163079,-0.05674585142063293,0.9746272448532487,0.20109742264783748,0.7167839707847783,-2.8180028761084372,68.4210060062724,19.02400658072908,0.25784327406846974,10,-0.3229579925537145,-0.4249448776245117,-0.6204190254211426,-6.476159334182741,-1.2918338775634766,3,-0.08462872417802136,1.3999865347067932,19.547462463378906,-1.3333458013839536,19.615453720092773,-1.1666721214133122,19.615453720092773,-0.08462872417802136 1244,2004-10-08,19.78543281555176,19.78543281555176,19.581457138061523,19.581457138061523,30609178.0,0.0051814018768205905,-1.0000000000000349,100.0,82.8571565973041,62.41766177425132,-0.46035230600545773,-0.5791290328739755,-0.679158351722009,-0.47669316109207216,6.012220175852664,0.20397567749023793,0.046126136948338115,0.5320322036743192,-0.04120088978607228,1.1052652971347108,0.24541565694412526,0.8186487504045132,-2.7991116490035566,76.92324291664093,20.398889025362777,0.286616546730195,10,-0.42494583129883523,-0.5269327163696325,-0.713908195495609,-6.578147172927862,-1.3598251342773473,4,-0.08419248905720633,1.0,19.68344497680664,1.3999865347067932,19.547462463378906,-1.3333458013839536,19.615453720092773,-0.08419248905720633 1245,2004-10-11,19.751436233520508,19.751436233520508,19.68344497680664,19.751436233520508,11718991.0,-0.0017182632469142645,1.0,0.0,79.99993587924762,67.1398866125873,-0.3275679734538919,-0.5266156842886076,-0.6376406192226227,-0.44556246717779047,6.740917003428051,0.10198783874512074,0.09149988768170658,0.4691393852233894,-0.14401281770570762,1.0822915881524864,0.16256328375884266,0.7757154866879361,-2.6490711637563003,72.72745820114456,10.884055017806034,0.3065761014645483,10,-0.33995628356933594,-0.4929361343383789,-0.6799116134643555,-6.544150590896608,-1.5637969970703125,0,-0.0912219962433275,-1.0000000000000349,19.78543281555176,1.0,19.68344497680664,1.3999865347067932,19.547462463378906,-0.0912219962433275 1246,2004-10-12,19.64944839477539,19.78543281555176,19.581457138061523,19.78543281555176,9455418.0,-0.0051635657042514715,1.9999859737708472,-100.0,75.67561829954343,69.29828621071799,-0.12702027914857084,-0.4108874440854464,-0.5335454613151072,-0.3421773618612356,7.382964971883369,0.20397567749023793,0.14928116372975353,0.3450544357299812,-0.2882709868509785,0.9783798583109409,0.02839172443950133,0.661717147020461,-2.435681177923822,45.45440634914158,-20.413136675682694,0.3166627112904793,10,-0.11898326873779297,-0.3909482955932617,-0.5779237747192383,-6.442162752151491,-1.1558494567871094,1,-0.08650510533422251,1.0,19.751436233520508,-1.0000000000000349,19.78543281555176,1.0,19.68344497680664,-0.08650510533422251 1247,2004-10-13,19.717439651489254,19.78543281555176,19.615453720092773,19.64944839477539,11692120.0,0.003460211978873806,-1.5000490931789057,-0.49999298688543664,78.94725185812933,72.32307071699277,-0.13454945077202396,-0.4708921497278311,-0.5985958861671143,-0.4072761743287927,7.863312835367249,0.16997909545898793,0.2237970352493548,0.39264831542968537,-0.2670948363186909,1.0523914671780616,0.06277673955549545,0.7225198913038753,-2.3967263734338182,59.99977557592723,-8.560171850727897,0.3298715758741882,10,-0.152978897094723,-0.45893955230712535,-0.6459150314331019,-0.6969079971313441,-1.1218528747558558,2,-0.08275862802810341,1.9999859737708472,19.64944839477539,1.0,19.751436233520508,-1.0000000000000349,19.78543281555176,-0.08275862802810341 1248,2004-10-14,19.717439651489254,19.78543281555176,19.64944839477539,19.751436233520508,21189941.0,0.0,1.666629263913708,-0.5000140264258646,83.33320345922266,74.27237704734256,-0.06698191774760076,-0.4540076369033166,-0.5999782142616326,-0.4081540734218869,8.708711857930407,0.13598442077637074,0.2946437588360489,0.36715164184569815,-0.31261691927691615,1.0469202029683125,0.027267361284391,0.7070359224070053,-2.2940581546781047,66.66604327579145,-3.662157377481037,0.3398842805613069,10,-0.05099201202392223,-0.45893955230712535,-0.6544141769409144,-0.6969079971313441,-1.1558494567871058,3,-0.07241378743282889,-1.5000490931789057,19.717439651489254,1.9999859737708472,19.64944839477539,1.0,19.751436233520508,-0.07241378743282889 1249,2004-10-15,19.68344497680664,19.751436233520508,19.581457138061523,19.717439651489254,28122428.0,-0.0017240917321659222,2.333320865515887,0.9999438958705271,81.08101960665383,75.97143511509697,-0.018996564648073644,-0.39473458302900255,-0.56011771993699,-0.3768723123464284,9.507990706620866,0.16997909545898438,0.3262831537521045,0.3042607307434082,-0.3808113157985922,0.9893327772854086,-0.03827529252759376,0.6467967540144102,-2.1615019899900076,49.999999999999126,-21.549384582284368,0.34253602327100036,10,-0.016998291015625,-0.4249448776245117,-0.6204195022583008,-0.6629133224487305,-1.0878582000732422,4,-0.06563047673238442,1.666629263913708,19.717439651489254,-1.5000490931789057,19.717439651489254,1.9999859737708472,19.64944839477539,-0.06563047673238442 1250,2004-10-18,19.377485275268555,19.717439651489254,19.27549743652344,19.717439651489254,23167682.0,-0.015544011828143134,1.6000089769628816,10.000224429109396,64.44446660964668,76.14779882307828,0.27899694791112495,-0.06252870204108518,-0.24076711436823217,-0.07543220718871524,9.909144402804175,0.4419422149658132,0.3605025774577051,-0.02039661407470561,-0.6823211072336939,0.6415278790842827,-0.3513588606542015,0.3105656325047903,-1.760923258046656,20.00014961492788,-50.82036871564459,0.3309622465794942,10,0.18697452545166016,-0.11898517608642578,-0.33145761489868164,-0.4589405059814453,-0.6799125671386683,0,-0.04912286504013086,2.333320865515887,19.68344497680664,1.666629263913708,19.717439651489254,-1.5000490931789057,19.717439651489254,-0.04912286504013086 1251,2004-10-19,19.445476531982425,19.51346778869629,19.41147994995117,19.47947120666504,24032103.0,0.003508776074295339,1.0000000000000697,0.09999775575927333,57.894736842105374,75.39100487742986,0.20602448155488773,-0.1037076683956819,-0.30416481599295864,-0.14759357827717068,10.33197694319952,0.13598251342773438,0.3492257487213237,0.02719726562500213,-0.6127491373847427,0.667143668634747,-0.2927759358798703,0.34717046712987454,-1.7380802455714743,33.33345801244048,-33.03820757867002,0.31997320150487263,10,0.11898326873778942,-0.18697643280029652,-0.4249453544616735,-0.526931762695316,-0.5779247283935582,1,-0.06468534177927887,1.6000089769628816,19.377485275268555,2.333320865515887,19.68344497680664,1.666629263913708,19.717439651489254,-0.06468534177927887 1252,2004-10-20,19.105520248413086,19.445476531982425,19.03752899169922,19.377485275268555,34778307.0,-0.017482538060211827,-1.0000000000000173,8.000224429109291,45.83333333333336,72.22963583168736,0.532719803748126,0.2574823008458331,0.04748889395065348,0.1845450013541452,11.008453498330987,0.4079475402832067,0.3259376663433926,-0.3178584098815911,-0.94539449668682,0.3096776769236378,-0.6316264532842055,-0.004090366478976648,-1.310923063580642,9.090909090909047,-53.868206955319394,0.313768043402615,10,0.30596065521240234,0.15297985076904297,-0.08498907089233398,-0.22097110748291016,-0.06799125671386719,2,-0.03202850812061142,1.0000000000000697,19.445476531982425,1.6000089769628816,19.377485275268555,2.333320865515887,19.68344497680664,-0.03202850812061142 1253,2004-10-21,19.139514923095703,19.27549743652344,19.03752899169922,19.173511505126953,28010840.0,0.0017793116460904645,-1.0000000000000298,0.12500350660644655,33.33338128689137,66.7269941305304,0.46204342084471506,0.24967582564631385,0.03240353263235818,0.1428509332339587,11.48647383515815,0.2379684448242223,0.30781170730350027,-0.29236259460449077,-0.8982494592253296,0.3135242700163481,-0.595306026914912,0.010580837705930435,-1.2612048757786276,14.28559978412634,-42.17099078654504,0.30294343231042026,10,0.27196598052978516,0.11898517608642578,-0.11898374557495117,-0.25496578216552734,-0.13598251342773438,3,-0.02841911869490199,-1.0000000000000173,19.105520248413086,1.0000000000000697,19.445476531982425,1.6000089769628816,19.377485275268555,-0.02841911869490199 1254,2004-10-22,19.41147994995117,19.445476531982425,19.105520248413086,19.105520248413086,26166395.0,0.014209609174957949,-1.2222291488738535,-8.999719479353576,43.478260869565126,62.669030240565675,0.14690321086317937,0.018838372383665813,-0.2192939511758496,-0.13965269548943837,11.397458026809899,0.3399562835693395,0.29804812248562484,-0.045894241333012786,-0.5983782363442316,0.506589753678206,-0.3221362388386204,0.23034775617259484,-1.4528055546488474,55.000014026464896,0.7545151296112635,0.2762419975056088,10,9.536743199589637e-07,-0.15297985076903942,-0.3739509582519496,-0.5269308090209925,-0.2719650268554652,4,-0.043782841774058445,-1.0000000000000298,19.139514923095703,-1.0000000000000173,19.105520248413086,1.0000000000000697,19.445476531982425,-0.043782841774058445 1255,2004-10-25,18.799560546875,19.377485275268555,18.799560546875,19.24150276184082,23798603.0,-0.03152358319169313,-1.6153859433331175,-1.4444458297747829,31.25002739538688,57.732853473437174,0.6812390883624815,0.6563783508110106,0.3974327237761557,0.4575200057929152,11.68757528998173,0.6119194030761683,0.24605223336616788,-0.6527143478393569,-1.2282026933685621,-0.07722600231015164,-0.9404585206039577,-0.36497017507475604,-0.7637363775068415,0.0,-49.92091700450264,0.28774417276460196,10,0.4929361343383789,0.4589395523071289,0.23796844482421875,0.08498859405517578,0.23796844482421875,0,-0.010849922243289178,-1.2222291488738535,19.41147994995117,-1.0000000000000298,19.139514923095703,-1.0000000000000173,19.105520248413086,-0.010849922243289178 1256,2004-10-26,18.221635818481445,18.28962516784668,17.88167953491211,17.949670791625977,130759924.0,-0.030741395627443047,1.0000093510379653,-0.6153859433331176,25.316482665804955,51.77387911873447,1.157000264208488,1.241741524398904,0.9801239940491584,1.0182733433691986,12.522313531050012,0.9178810119628906,0.15317966383566528,-1.194943809509276,-1.9620454228961002,-0.42784219612245167,-1.5784946162026898,-0.811393002815862,1.6657829284667933,21.73915694979748,-26.71928483995075,0.3835508066934121,10,0.6119203567504883,0.6629133224487305,0.8243918418884277,0.6629133224487305,0.7479019165039062,1,0.026119328384651253,-1.6153859433331175,18.799560546875,-1.2222291488738535,19.41147994995117,-1.0000000000000298,19.139514923095703,0.026119328384651253 1257,2004-10-27,18.085651397705078,18.32362174987793,17.949670791625977,18.255630493164066,70926733.0,-0.0074627998348228974,1.444430591227589,-0.6250035066064596,20.25317174885089,44.764986706470935,1.159061112371063,1.3562270057154855,1.11391330895475,1.1399210112089904,14.120558638401516,0.3739509582519531,0.05467713936739926,-1.2731356620788574,-2.243109251659625,-0.3031620724980897,-1.7581224568692413,-0.7881488672884736,1.7616525650024393,13.043372200809845,-31.531289998875994,0.4849867947903834,10,0.7309064865112305,0.7988977432250977,0.9773740768432617,0.7988977432250977,1.0198688507080078,2,0.043233190151116485,1.0000093510379653,18.221635818481445,-1.6153859433331175,18.799560546875,-1.2222291488738535,19.41147994995117,0.043233190151116485 1258,2004-10-28,17.677705764770508,18.187639236450195,17.677705764770508,18.153642654418945,58867506.0,-0.022556314061562333,-1.1428617229328972,2.799973069413528,14.772714231612184,37.397397220355195,1.3938177584749205,1.7296921659262061,1.511590399384552,1.5299265007426364,15.813633816057077,0.5099334716796875,-0.051857230061795434,-1.602891445159912,-2.830558234582906,-0.3752246557369183,-2.2167248398714072,-0.989058050448417,2.130285709381102,0.0,-38.81048223572252,0.6138333947114963,10,1.019866943359375,1.1048564910888672,1.3683218955993652,1.206843376159668,1.1218547821044922,3,0.07692306032373675,1.444430591227589,18.085651397705078,1.0000093510379653,18.221635818481445,-1.6153859433331175,18.799560546875,0.07692306032373675 1259,2004-10-29,17.949670791625977,18.085651397705078,17.711700439453125,17.779691696166992,54698642.0,0.015384633643889645,-1.444430591227589,-0.357146292199673,22.105266266248478,32.69304162664429,0.9499509168614217,1.4010418372491955,1.2323053722957091,1.2403350659178756,17.265855877410786,0.4079456329345703,-0.17438838121135802,-1.2493371009826646,-2.6032203575032966,0.10454615553796742,-1.9262787292429806,-0.5723954727223486,1.7731092541503877,16.000017953845152,-17.755144779006145,0.6769416282603161,10,0.6459159851074219,0.8328914642333984,1.1303529739379883,0.9348783493041992,0.985870361328125,4,0.058712030447580554,-1.1428617229328972,17.677705764770508,1.444430591227589,18.085651397705078,1.0000093510379653,18.221635818481445,0.058712030447580554 1260,2004-11-01,18.05165672302246,18.119647979736328,17.915674209594727,18.01766014099121,19615398.0,0.005681771692663151,1.3999865347067932,0.2000044884310689,25.263151056354403,29.067309872671956,0.7153443693995634,1.2394399469382549,1.1218417067820283,1.1222224190456913,18.06646994017527,0.20397377014160156,-0.3108252362526578,-1.0691613197326646,-2.5002053935018793,0.3618827540365501,-1.784683356617272,-0.35363928284805723,1.5893203515136705,57.89467467502938,24.561077103664076,0.715522036884608,11,0.5099344253540039,0.7309055328369141,0.9433774948120117,0.8328924179077148,1.053863525390625,0,0.06026362104957528,-1.444430591227589,17.949670791625977,-1.1428617229328972,17.677705764770508,1.444430591227589,18.085651397705078,0.06026362104957528 1261,2004-11-02,17.88167953491211,18.153642654418945,17.84768295288086,18.153642654418945,48496043.0,-0.009416154468169569,1.2500087665775983,-7.99971947935368,22.448973749913435,26.46904769673641,0.7154012214132095,1.3416545836324971,1.277903404076568,1.2749207610230329,18.947591408332077,0.30595970153808594,-0.460019101386834,-1.1524497985839837,-2.6650609993432823,0.360161402175315,-1.9087553989636312,-0.3961441982043361,1.6807666872333975,31.578993993727966,1.5516305046970302,0.7563056003796484,11,0.6799116134643555,0.9008827209472656,1.1133546829223633,1.0028696060180664,1.2578353881835938,1,0.06463875244662742,1.3999865347067932,18.05165672302246,-1.444430591227589,17.949670791625977,-1.1428617229328972,17.677705764770508,0.06463875244662742 1262,2004-11-03,17.949670791625977,18.01766014099121,17.84768295288086,18.01766014099121,52950915.0,0.0038022858300934548,4.000112214554227,0.24999474005344105,23.999997755766856,25.43200508216702,0.5209990454827,1.2098530547290842,1.1943079168449628,1.1920418892288893,19.98086447562666,0.16997718811035156,-0.5761336160676827,-1.0045689582824693,-2.570849001645726,0.5617110850807876,-1.7877089799640977,-0.22142893660084084,1.5373858122245316,53.33343307699213,26.786418138519686,0.7831400216816283,11,0.6119203567504883,0.8328914642333984,1.045363426208496,0.9348783493041992,0.9518756866455078,2,0.056818141970334635,1.2500087665775983,17.88167953491211,1.3999865347067932,18.05165672302246,-1.444430591227589,17.949670791625977,0.056818141970334635 1263,2004-11-04,18.01766014099121,18.119647979736328,17.88167953491211,17.949670791625977,21516056.0,0.0037877769544918394,-1.3333458013839536,-1.0,25.742527507139613,23.461368041897522,0.3097085851083321,1.0652863676616384,1.1078948393019203,1.111580360085064,20.54311488762882,0.23796844482421875,-0.6924974242363717,-0.8532903671264656,-2.433400737859966,0.7268200036070347,-1.6433455524932157,-0.06323518175971543,1.397022429296097,69.23070283334413,43.764564616831976,0.7900551853667507,11,0.5099353790283203,0.7649021148681641,0.9603762626647949,0.8668889999389648,1.1218547821044922,3,0.060377435189097106,4.000112214554227,17.949670791625977,1.2500087665775983,17.88167953491211,1.3999865347067932,18.05165672302246,0.060377435189097106 1264,2004-11-05,18.119647979736328,18.153642654418945,18.085651397705078,18.153642654418945,12123823.0,0.005660437478953728,3.000112214554228,-0.5,30.526290300957513,23.38095280918315,0.005815104435193064,0.8770713071954717,0.9871925434823865,1.000300857332718,21.088252176174848,0.13598251342773438,-0.7700953002982125,-0.6680132865905755,-2.2205319441717357,0.8845053709905848,-1.4442726153811556,0.10824604220000467,1.2255555183303066,88.88916595495321,60.14023855446203,0.7762593287905805,11,-0.11898422241210938,0.6629142761230469,0.9178810119628906,0.883885383605957,1.019866943359375,4,0.037523497581136045,-1.3333458013839536,18.01766014099121,4.000112214554227,17.949670791625977,1.2500087665775983,17.88167953491211,0.037523497581136045 1265,2004-11-08,17.949670791625977,18.119647979736328,17.915674209594727,18.01766014099121,41601766.0,-0.00938082176322863,-2.0,2.0,27.5509976246622,23.629232249056177,0.047558560902970726,0.9540588004694754,1.1404780667161418,1.1604464700523458,21.774440151522814,0.20397377014160156,-0.8443322472516996,-0.7479022026062019,-2.273821444317928,0.7780170391055243,-1.510861823462065,0.015057418249661225,1.328832797108813,33.33374893242982,4.9513839949133285,0.7629596208558638,11,0.05099296569824219,0.8328914642333984,1.155848503112793,1.0708599090576172,1.0538616180419922,0,0.05492414723216332,3.000112214554228,18.119647979736328,-1.3333458013839536,18.01766014099121,4.000112214554227,17.949670791625977,0.05492414723216332 1266,2004-11-09,17.949670791625977,17.983665466308594,17.84768295288086,17.915674209594727,41915218.0,0.0,1.6666916027679073,-0.500028053638557,30.68180079364265,24.78796880958859,0.005501888217619211,0.8645103439235413,1.124538173508654,1.1521435071006536,22.901924770806627,0.13598251342773438,-0.965345540883952,-0.6629133224487305,-2.154565109779213,0.8287384648817522,-1.4087392161139718,0.08291257121651086,1.2648008841502403,33.33374893242982,2.4074117810609152,0.7458258936652409,11,-0.016998291015625,0.8158931732177734,1.3088293075561523,1.2238407135009766,0.9178810119628906,1,0.06439390840116932,-2.0,17.949670791625977,3.000112214554228,18.119647979736328,-1.3333458013839536,18.01766014099121,0.06439390840116932 1267,2004-11-10,18.085651397705078,18.119647979736328,17.949670791625977,17.949670791625977,66713701.0,0.007575660169909071,-1.5000210399337943,3.9998316876122084,32.96700112335023,26.80955624200393,-0.1458124552751947,0.6324375440274359,0.9749651138065474,1.0047666573360772,23.891666609279756,0.16997718811035156,-1.0097869615725337,-0.44534330368042063,-1.8590122661461805,0.9683256587853393,-1.1521777849132988,0.26149117755245754,1.067349641630912,77.77770851126171,42.89800113221304,0.7068344812328797,11,-0.15297985076904297,0.6799125671386719,1.1728487014770508,1.087860107421875,0.5099353790283203,2,0.05827069770483084,1.6666916027679073,17.949670791625977,-2.0,17.949670791625977,3.000112214554228,18.119647979736328,0.05827069770483084 1268,2004-11-11,18.28962516784668,18.28962516784668,17.983665466308594,18.05165672302246,27143022.0,0.011278209761771851,1.5714308614664487,1.750017533278162,31.460637324771668,27.849041915173174,-0.2836902624709374,0.333088518073712,0.7605847537634247,0.7850389115760947,24.701256066060086,0.30595970153808594,-0.9777387505952007,-0.16997880935668874,-1.4711005614528503,1.1311429427394728,-0.8205396854047713,0.4805820666913938,0.8043640605066926,100.0,64.87018920654972,0.6505608760480812,11,-0.22097110748291016,0.4759387969970703,0.9688749313354492,0.8838863372802734,0.33995628356933594,3,0.03345729094003347,-1.5000210399337943,18.085651397705078,1.6666916027679073,17.949670791625977,-2.0,17.949670791625977,0.03345729094003347 1269,2004-11-12,18.391611099243164,18.49359893798828,18.28962516784668,18.28962516784668,34477385.0,0.0055761630137602936,-3.0000374041518607,0.42856913853355133,41.89182939265392,29.696672841428672,-0.3535767227116722,0.13635011243495043,0.6491627565583862,0.6677321103050105,25.559974943601283,0.20397377014160156,-0.9146592008592727,-0.003401184082029829,-1.1700206021332171,1.1632182339691575,-0.5867108931076217,0.579908524943562,0.6457267905668935,84.21035535633081,42.79295712675005,0.5833097090255929,11,-0.22097015380859375,0.33995819091796875,0.9178824424743652,0.7819004058837891,0.3059616088867223,4,0.04066548709717521,1.5714308614664487,18.28962516784668,-1.5000210399337943,18.085651397705078,1.6666916027679073,17.949670791625977,0.04066548709717521 1270,2004-11-15,18.425607681274414,18.459604263305664,18.357616424560547,18.357616424560547,17497388.0,0.0018484830854568202,-2.0000280528515724,0.6666729006919768,55.17238043646494,33.33260691771218,-0.36760787375938975,0.028864756439062944,0.60593060073613,0.6211708878651372,27.309943187611594,0.10198783874511719,-0.7829766868342602,0.07818927764892436,-0.9934679207820203,1.149846476079869,-0.45763932156654974,0.6140178768643985,0.5573449235340604,89.47366866875734,43.68477514642816,0.535828599215473,11,-0.25496673583984375,0.30596160888671875,0.8838858604431152,0.7479038238525391,0.6799125671386719,0,0.03874538382507842,-3.0000374041518607,18.391611099243164,1.5714308614664487,18.28962516784668,-1.5000210399337943,18.085651397705078,0.03874538382507842 1271,2004-11-16,18.187639236450195,18.5955867767334,18.119647979736328,18.49359893798828,28193820.0,-0.012915093436297487,-1.1538508016659115,-4.499985973574214,52.45904956545494,36.49472378545529,-0.09127327668807439,0.1768338789271624,0.8273240465858294,0.8445205606457087,29.357132634962813,0.4759387969970703,-0.6896454249271464,-0.09688730239868093,-1.0367443422463225,0.8429697374489606,-0.5668158223225035,0.37304121752514163,0.7431034947567596,36.842012012544075,-12.54827789222415,0.4699285199238216,11,0.033995628356933594,0.5439300537109375,1.147350788116455,0.9858722686767578,1.1218528747558558,1,0.04485976231498068,-2.0000280528515724,18.425607681274414,-3.0000374041518607,18.391611099243164,1.5714308614664487,18.28962516784668,0.04485976231498068 1272,2004-11-17,18.49359893798828,18.52759552001953,18.085651397705078,18.221635818481445,19306887.0,0.01682239775929273,1.6000056105703144,-0.8888854255630848,70.68968686125102,41.48885260257879,-0.3486243411036263,-0.18690256918564074,0.5112907598621348,0.5288296642097521,30.43328185383357,0.4419441223144531,-0.6045183676760111,0.23966846466064595,-0.6244443051910196,1.1037812345123115,-0.1923879202651868,0.6717248495864787,0.3870223145612144,83.33317748415793,26.551281815223383,0.43205638492583365,11,-0.27196407318115234,0.23797035217285156,0.900883674621582,0.6799125671386719,0.9178810119628871,2,0.02022066482865248,-1.1538508016659115,18.187639236450195,-2.0000280528515724,18.425607681274414,-3.0000374041518607,18.391611099243164,0.02022066482865248 1273,2004-11-18,18.5955867767334,18.629581451416016,18.49359893798828,18.52759552001953,25136864.0,0.005514764275309281,1.0000280532450592,0.25000175331551966,67.92456824913566,45.644216819043024,-0.40232040175764183,-0.34965658102759534,0.40130266566399797,0.41760489186109595,31.430948314426004,0.13598251342773438,-0.4833803191277397,0.3688527107238784,-0.407706230125747,1.1454116515735038,-0.019426759700934326,0.7571321811486911,0.2369178563049381,93.75017533032232,30.495622724217043,0.3882794704248123,11,-0.35695457458496094,0.13598251342773438,0.8158936500549316,0.5779247283935547,0.8158931732177699,3,0.0,1.6000056105703144,18.49359893798828,-1.1538508016659115,18.187639236450195,-2.0000280528515724,18.425607681274414,0.0 1274,2004-11-19,18.56159019470215,18.629581451416016,18.49359893798828,18.5955867767334,4747410.0,-0.0018282070062873856,1.6666916027679073,-0.5000140264257862,64.70589529546885,49.77253878246598,-0.33418477957161485,-0.4032722265623505,0.42345118664247394,0.4404446521142944,33.090841286087056,0.13598251342773438,-0.3649582790800139,0.37735061645507884,-0.19146129094797004,0.9461625238581277,0.09294466275355262,0.661756570156605,0.22472248360547553,87.5,22.593911466821353,0.28440595370152516,11,-0.32295799255371094,0.15298080444335938,0.900883674621582,0.6119213104248047,0.8498897552490199,4,0.0036630081798312286,1.0000280532450592,18.5955867767334,1.6000056105703144,18.49359893798828,-1.1538508016659115,18.187639236450195,0.0036630081798312286 1275,2004-11-22,18.5955867767334,18.629581451416016,18.425607681274414,18.49359893798828,15856395.0,0.0018315554688279612,1.4000134654443035,-2.9999438958707363,72.34043569140853,54.40127599332885,-0.29829129704704727,-0.4778322339133467,0.3788532230993056,0.3980897215547472,34.0737236426807,0.20397377014160156,-0.2500891769353899,0.4215458869934068,-0.10667945205098306,0.9497712260377966,0.15743321747121186,0.6856585565156017,0.14638162503274188,93.75017533032232,23.61105829381117,0.2641126695221955,11,-0.30596065521240234,0.10198593139648438,0.8668866157531738,0.5779247283935547,0.7818984985351562,0,0.005484415878937998,1.6666916027679073,18.56159019470215,1.0000280532450592,18.5955867767334,1.6000056105703144,18.49359893798828,0.005484415878937998 1276,2004-11-23,18.697572708129886,18.799560546875,18.663576126098636,18.663576126098636,25970134.0,0.005484415878937998,-6.999887791741263,0.33333956724205643,72.9166617963686,58.840127179219785,-0.3162920659165387,-0.5716423748133046,0.2661365004626255,0.29096771073754013,33.13009146836253,0.20397377014160156,-0.1593918381825965,0.4997349739074757,-0.07807377852098796,1.0775437263359393,0.21083059769324208,0.7886393501217093,-1.0198669433593786,85.71417121300418,12.89367361140988,0.288904376214232,11,-0.3059597015380895,-0.10198593139648793,0.7139072418212855,0.47593879699706676,0.543930053710934,1,0.02181820852638383,1.4000134654443035,18.5955867767334,1.6666916027679073,18.56159019470215,1.0000280532450592,18.5955867767334,0.02181820852638383 1277,2004-11-24,18.867551803588867,18.901546478271484,18.697572708129886,18.697572708129886,32459668.0,0.009090971224573474,-1.3999865347068519,4.999887791741368,74.50984490614941,63.62337246603954,-0.40643571073070106,-0.7167901805885961,0.08389272562445882,0.1167888135129651,32.11463727773995,0.203973770141598,-0.029813410831195597,0.6306190490722656,-0.016839428635446296,1.2780775267799775,0.30688981021841144,0.9543482879261198,-1.1674089431762695,92.85734323465408,18.773817091645498,0.3237292388538559,11,-0.37395286560058594,-0.30596065521240234,0.5439281463623047,0.30595970153808594,0.40794563293457387,2,0.023423299017158117,-6.999887791741263,18.697572708129886,1.4000134654443035,18.5955867767334,1.6666916027679073,18.56159019470215,0.023423299017158117 1278,2004-11-25,19.03752899169922,19.07152366638184,18.901546478271484,18.901546478271484,33360667.0,0.009008968936712769,-1.499985973574266,0.7999955115689478,75.47171209471504,67.35447054404634,-0.5131267021218839,-0.8218037004870489,-0.09333904879909483,-0.05861365753887071,30.43533355710788,0.2039718627929723,0.09209596406416054,0.7326050758361831,0.04788841062352844,1.4173217410488377,0.39024674322985575,1.0749634084425104,-1.289329986572266,94.73698198118336,21.595732735535933,0.3423583326063269,11,-0.4589414596557617,-0.4759378433227539,0.29746150970458984,0.13598251342773438,0.2379684448242223,3,0.019642830664368338,-1.3999865347068519,18.867551803588867,-6.999887791741263,18.697572708129886,1.4000134654443035,18.5955867767334,0.019642830664368338 1279,2004-11-26,19.00353240966797,19.139514923095703,18.96953773498535,19.105520248413086,22974378.0,-0.0017857665270567535,1.0,-0.7500070132128931,81.63258529503028,70.29449330610913,-0.4282341970447803,-0.7428949078578739,-0.06385385577931402,-0.02758107441709967,28.627760713049266,0.16997718811035156,0.20570816563101246,0.6459154129028306,-0.08437553993456604,1.3762063657402273,0.2807699364841305,1.0110608893215307,-1.1759339248657241,80.95235550758363,2.6610628491471573,0.3651454764186991,11,-0.3909492492675781,-0.4419412612915039,0.33145809173583984,0.16997909545898438,0.4079475402831996,4,0.021466932120244087,-1.499985973574266,19.03752899169922,-1.3999865347068519,18.867551803588867,-6.999887791741263,18.697572708129886,0.021466932120244087 1280,2004-11-29,19.139514923095703,19.173511505126953,19.00353240966797,19.03752899169922,25469555.0,0.00715564404008151,1.0,-0.9999812982738306,83.01880600648921,73.69002179955739,-0.5054531099380064,-0.836064537920457,-0.19957276870181317,-0.16142444014376878,26.886245855639235,0.16997909545898438,0.3196744158606073,0.727505016326905,-0.06613736169983397,1.521147394353644,0.3306838273135355,1.1243262053402745,-1.2069631232299827,93.33315878258328,8.968592180832985,0.39682118901336877,11,-0.5099334716796875,-0.6119194030761719,0.19547557830810547,0.03399658203125,0.23797035217285156,0,0.014209609174957949,1.0,19.00353240966797,-1.499985973574266,19.03752899169922,-1.3999865347068519,18.867551803588867,0.014209609174957949 1281,2004-11-30,19.03752899169922,19.173511505126953,19.03752899169922,19.173511505126953,18542891.0,-0.005328553613102138,1.0,-1.3333458013839536,76.92307692307693,74.38262069531584,-0.3019895874771059,-0.6777963234310462,-0.09959886649111382,-0.062213193243124465,24.943914510643555,0.13598251342773438,0.3858598208617181,0.5677266120910645,-0.23162819206570262,1.3670814162478315,0.16804921001267914,0.9674040141694498,-0.9808812213073743,71.42857142857122,-13.200397451854954,0.3996774020783842,11,-0.23796939849853516,-0.6119203567504883,0.23796939849853516,0.13598251342773438,0.2379684448242223,1,0.01785716432618778,1.0,19.139514923095703,1.0,19.00353240966797,-1.499985973574266,19.03752899169922,0.01785716432618778 1282,2004-12-01,18.96953773498535,19.20750617980957,18.901546478271484,19.03752899169922,35703000.0,-0.0035714328652375338,-1.9999906490494759,0.5,70.83333333333333,74.70581681578224,-0.17811760335328586,-0.5580954708162871,-0.03335520786044199,0.00475109700452947,22.946756259632643,0.30595970153808594,0.41434795586796014,0.44874200820922994,-0.3409668810457518,1.2384508974642117,0.05388756358173907,0.8435964528367208,-0.8012035911199966,22.222291488738303,-57.96470821395934,0.39485444462749014,12,-0.15298080444335938,-0.5269317626953125,-0.11048507690429688,-0.08498859405517578,0.3059597015380895,2,0.014336934861300499,1.0,19.03752899169922,1.0,19.139514923095703,1.0,19.00353240966797,0.014336934861300499 1283,2004-12-02,19.105520248413086,19.20750617980957,19.03752899169922,19.139514923095703,18678526.0,0.007168467430650249,1.0,0.4999859735742138,71.42858778590991,75.45278264805347,-0.2616773299340238,-0.6412781513323935,-0.16844530473116492,-0.12659274266158604,21.248308440420132,0.23796844482421875,0.4755544096443316,0.5303315162658677,-0.26331111632388726,1.3239741488556227,0.133510199970992,0.9271528325607434,-0.8124854602344236,66.6668744662149,-12.473718644980124,0.39682131629487677,12,-0.28896331787109375,-0.6629142761230469,-0.25496673583984375,-0.22097110748291016,0.3399562835693395,3,0.008896757895115348,-1.9999906490494759,18.96953773498535,1.0,19.03752899169922,1.0,19.139514923095703,0.008896757895115348 1284,2004-12-03,18.799560546875,19.173511505126953,18.799560546875,19.173511505126953,19574275.0,-0.0160142041441399,1.0,11.000280536385569,59.649152163663366,74.04264003385956,0.0911765584156079,-0.2969965569627817,0.13706183136618222,0.1811879276691606,19.879221502431704,0.3739509582519531,0.46673373054970924,0.1903761863708482,-0.5789827078348111,0.9597350805765075,-0.19430326073198145,0.5750556334736778,-0.396789191700627,0.0,-74.6183057698959,0.38467944710283,12,0.13598060607910156,-0.33995723724365234,-0.059493064880371094,-0.016998291015625,1.1558494567871094,4,0.025316383777255647,1.0,19.105520248413086,-1.9999906490494759,18.96953773498535,1.0,19.03752899169922,0.025316383777255647 1285,2004-12-06,18.9355411529541,19.00353240966797,18.697572708129886,18.76556396484375,15290778.0,0.007233180038439979,-1.0000000000000233,-0.4545440634914158,70.37033958531607,73.75971534374261,0.00948742632142796,-0.3745337925968357,0.002199435450478404,0.04892315477090392,18.226762681631378,0.3059597015380824,0.46587962456769816,0.2770632743835435,-0.438852165112948,0.992978713880035,-0.08089444536470225,0.6350209941317893,-0.43620161882350317,46.666566923007494,-31.37813572694391,0.3579577197482463,12,0.016998291015625,-0.4079465866088867,-0.24646663665771484,-0.15297889709472656,1.087860107421875,0,0.025134681557427596,1.0,18.799560546875,1.0,19.105520248413086,-1.9999906490494759,18.96953773498535,0.025134681557427596 1286,2004-12-07,19.105520248413086,19.20750617980957,18.867551803588867,18.9355411529541,25509619.0,0.008976722349044897,-1.2222305342559692,1.0000112212035863,68.0,73.03639924305935,-0.10788393492537907,-0.4779862379840658,-0.16575914047392715,-0.11577116546064303,16.072005008641387,0.3399543762207031,0.4827304654510307,0.38924989700317525,-0.27012474277441356,1.048624536780764,0.059562577114380844,0.7189372168919697,-0.5212007168010118,80.00014961548806,2.5159920649460616,0.3296873198887938,12,-0.15298080444335938,-0.5779256820678711,-0.433443546295166,-0.32295799255371094,0.6119194030761683,1,0.014234892498049545,-1.0000000000000233,18.9355411529541,1.0,18.799560546875,1.0,19.105520248413086,0.014234892498049545 1287,2004-12-08,19.139514923095703,19.20750617980957,19.07152366638184,19.173511505126953,19844045.0,0.0017793116460904645,1.6666916027678376,-0.2000044884310689,66.66662770432728,72.05805653301626,-0.11090667535965792,-0.45216255283004614,-0.20716018200288389,-0.14857224149015735,14.370036980526315,0.13598251342773082,0.4884896953622828,0.3705513954162605,-0.24351274236121512,0.9846155331937361,0.06351932652752268,0.6775834643049983,-0.48041299369992885,86.66664173075188,10.775712152743822,0.3070320688887372,12,-0.18697547912597656,-0.6119203567504883,-0.4674382209777832,-0.3569526672363281,0.5439300537109375,2,0.0071048045874793075,-1.2222305342559692,19.105520248413086,-1.0000000000000233,18.9355411529541,1.0,18.799560546875,0.0071048045874793075 1288,2004-12-09,18.901546478271484,19.173511505126953,18.799560546875,19.139514923095703,26063720.0,-0.012433358200581224,1.444430591227589,6.999775583482944,59.25927849993818,69.57213355578381,0.1181710950480408,-0.17497079708817864,0.020483978614862508,0.0941034792513058,13.544474151858598,0.3739509582519531,0.4810620359468629,0.10198688507080078,-0.4711293842514408,0.6751031543930424,-0.18457124959032,0.38854501973192157,-0.17663603882605372,40.00007480774368,-33.00043220252872,0.2865581346611204,12,0.05099296569824219,-0.37395191192626953,-0.22946977615356445,-0.11898422241210938,0.9518756866455078,3,0.019784146164010252,1.6666916027678376,19.139514923095703,-1.2222305342559692,19.105520248413086,-1.0000000000000233,18.9355411529541,0.019784146164010252 1289,2004-12-10,19.139514923095703,19.139514923095703,18.9355411529541,18.9355411529541,16175981.0,0.012589892848068107,1.0,-0.857146292199673,63.333323982356575,67.38485777532463,-0.11005296752293248,-0.37316778128565886,-0.23621582302889976,-0.13718332753683882,13.412551790820329,0.23796844482421875,0.46133076587712907,0.3025601387023933,-0.25589173876712934,0.8610120161719159,0.023334199967631974,0.5817860774371546,-0.35669299480657557,86.66664173075188,15.617870903999034,0.27922593873476176,12,-0.18697547912597656,-0.6119203567504883,-0.48443603515625,-0.3569526672363281,0.7818984985351562,4,0.01598586014933523,1.444430591227589,18.901546478271484,1.6666916027678376,19.139514923095703,-1.2222305342559692,19.105520248413086,0.01598586014933523 1290,2004-12-13,19.139514923095703,19.173511505126953,19.00353240966797,19.00353240966797,12888746.0,0.0,-1.5000140264257862,0.6666666666666666,61.40351222565959,65.66046169783381,-0.12298628977850612,-0.3340692466023185,-0.2564293589780533,-0.13369073571507784,13.221534959101511,0.16997909545898438,0.42427513140019,0.2668647766113281,-0.27179406340854584,0.8055236166312021,-0.0024646433986070804,0.5361941966212633,-0.3399543762207031,83.3332554083813,13.555468498650171,0.2693294200099362,12,-0.18697547912597656,-0.6119203567504883,-0.7479019165039062,-0.3569526672363281,0.8498897552490234,0,0.04262882752487429,1.0,19.139514923095703,1.444430591227589,18.901546478271484,1.6666916027678376,19.139514923095703,0.04262882752487429 1291,2004-12-14,19.00353240966797,19.20750617980957,18.833555221557614,19.03752899169922,22627789.0,-0.0071048045874790855,1.000000000000019,-0.2500070132128931,53.57138921144199,63.74246790651255,0.008567646865721201,-0.14106024248793148,-0.142657269509467,-0.0025702597648837866,12.619948783347718,0.3739509582519567,0.3765495936505907,0.09008760452270437,-0.3434618899188173,0.523637098964226,-0.12668714269805648,0.3068623517434652,0.20397377014160156,49.99976622514389,-16.16220015584578,0.21677474722076068,12,-0.05099296569824219,-0.4759378433227539,-0.6119194030761719,-0.22097015380859375,0.9858722686767578,1,0.05366733030061055,-1.5000140264257862,19.139514923095703,1.0,19.139514923095703,1.444430591227589,18.901546478271484,0.05366733030061055 1292,2004-12-15,18.867551803588867,19.03752899169922,18.799560546875,19.00353240966797,32457241.0,-0.007155543671971354,1.3333239823828091,3.9998316876122084,45.4545547282485,60.856464233439056,0.14366845466640754,0.025689538084264996,-0.02873322797154998,0.13205070345744474,11.941476840389848,0.23796844482421875,0.3040176796096006,-0.06459064483642507,-0.4516655343014868,0.3224842446286367,-0.25812808956895594,0.1289467998961058,0.3399543762207031,16.666744591618706,-43.985391157893844,0.19353744473253148,12,0.08498764038085938,-0.28896331787109375,-0.5184335708618164,-0.08498954772949219,0.8498878479003871,2,0.04504494577503837,1.000000000000019,19.00353240966797,-1.5000140264257862,19.139514923095703,1.0,19.139514923095703,0.04504494577503837 1293,2004-12-16,18.5955867767334,18.901546478271484,18.52759552001953,18.833555221557614,76496603.0,-0.014414431171920095,1.0,1.7500175332781358,40.32259086215774,58.70906853327176,0.3751428011454543,0.31374018749220056,0.21317642485021793,0.39671834515355897,11.871982701716778,0.3739509582519531,0.243439160459328,-0.3365556716918938,-0.7236305611569556,0.050519217773167924,-0.5300931164244247,-0.14301822695936295,0.6119194030761719,10.000028052930269,-46.09795497824846,0.19353744473253148,12,0.27196407318115234,-9.5367431640625e-07,-0.24646902084350586,0.18697547912597656,1.1558494567871094,3,0.05850088051184055,1.3333239823828091,18.867551803588867,1.000000000000019,19.00353240966797,-1.5000140264257862,19.139514923095703,0.05850088051184055 1294,2004-12-17,18.629581451416016,18.697572708129886,18.49359893798828,18.5955867767334,34130576.0,0.0018281044363253063,1.400013465444245,-0.14285370780032916,37.28810496946505,55.0332646870661,0.35146080046716577,0.30050759978352914,0.14561384462075821,0.35554987819104866,11.827901506427189,0.20397377014160512,0.20258719710879802,-0.3059605598449693,-0.6803178761761721,0.06839675648623356,-0.4931392180105689,-0.11878190167936964,0.5371300888061512,19.047644492416367,-31.004393173919773,0.18717865816560073,12,0.22097110748291016,0.016997337341308594,-0.21247243881225586,0.15298080444335938,1.0878582000732386,4,0.06569340898466369,1.0,18.5955867767334,1.3333239823828091,18.867551803588867,1.000000000000019,19.00353240966797,0.06569340898466369 1295,2004-12-20,18.697572708129886,18.7315673828125,18.5955867767334,18.5955867767334,38165305.0,0.003649639520414638,-1.6666541986160464,3.0000561072772185,41.37927698815692,52.07540657463909,0.2750927909624217,0.2535481737811587,0.04524862833733323,0.2839642143504797,11.541025578011594,0.13598060607910156,0.1479712703749101,-0.24306859970092276,-0.6003156534240084,0.11417845402216287,-0.4216921265624656,-0.06444507283937995,0.41528982391356806,28.571466738625052,-18.000941890119737,0.1786235268615426,12,0.15297985076903942,-0.050993919372562146,-0.2464675903320348,0.08498954772948863,1.0538635253906214,0,0.06545452356865744,1.400013465444245,18.629581451416016,1.0,18.5955867767334,1.3333239823828091,18.867551803588867,0.06545452356865744 1296,2004-12-21,19.105520248413086,19.173511505126953,18.697572708129886,18.697572708129886,50142065.0,0.02181820852638383,-1.3333333333333566,4.000037404151687,52.94118617748933,50.550357516101535,-0.14846771573888518,-0.1288775490097791,-0.38771209047236255,-0.12741328216065284,11.253893762561407,0.47593879699706676,0.1458947416955283,0.1444815635681138,-0.20071177165035792,0.48967489878658554,-0.02811510404112383,0.31707823117735146,-0.6119213104248047,90.0,38.680753144339064,0.17259666760923634,12,-0.25496768951416016,-0.4589414596557617,-0.6544151306152344,-0.32295799255371094,0.7479019165039062,1,0.04626330078632934,-1.6666541986160464,18.697572708129886,1.400013465444245,18.629581451416016,1.0,18.5955867767334,0.04626330078632934 1297,2004-12-22,19.30949211120605,19.445476531982425,19.139514923095703,19.24150276184082,43510190.0,0.010676069541205369,-1.2500070132129193,0.16666199119139735,54.28569138533545,49.99773672559013,-0.3640795476175924,-0.3141493480806936,-0.617034575250603,-0.33366383634306374,11.167479832415061,0.3399562835693395,0.1160163341274334,0.32635641098022106,-0.04890967435891724,0.7016224963193594,0.13872336831065013,0.513989453649792,-0.8022949218749957,85.71408533677379,34.83519879499238,0.18763304266957,12,-0.3399543762206996,-0.5439281463623011,-0.8328900337219203,-0.5269298553466761,-0.6459159851074148,2,0.0352113128208118,-1.3333333333333566,19.105520248413086,-1.6666541986160464,18.697572708129886,1.400013465444245,18.629581451416016,0.0352113128208118 1298,2004-12-23,19.41147994995117,19.445476531982425,19.27549743652344,19.27549743652344,28425953.0,0.005281746312008284,-1.5000140264259167,2.0000561072771137,64.06250547909173,50.07875689189403,-0.43150365151619496,-0.4075822314724782,-0.7437106032932306,-0.4395316989113063,11.677987305310864,0.16997909545898438,0.0836478982800557,0.4096467018127399,-0.01149090927216534,0.8307843128976451,0.1990778962702855,0.6202155073551943,-0.8667515869140594,96.42847123981508,37.497999159249424,0.2105688055424526,12,-0.44194221496581676,-0.47593784332275035,-0.9348778724670375,-0.6289176940917933,-1.189844131469723,3,0.015761791595846564,-1.2500070132129193,19.30949211120605,-1.3333333333333566,19.105520248413086,-1.6666541986160464,18.697572708129886,0.015761791595846564 1299,2004-12-24,19.41147994995117,6.470492839813232,6.470492839813232,6.470492839813232,0.0,0.0,-1.0,95.1665532863965,61.666699395085246,50.1079999107191,-0.43456784832772755,-0.3957427306061696,-0.7678118919325634,-0.4396514054979441,14.672152689115958,12.940987110137936,0.05171778100690361,0.38924932479858043,-0.07002508895445203,0.8485237385516129,0.15961211792206598,0.6188865316750949,0.033996582031257105,99.73798362419696,37.634576478527755,0.2296372068765156,12,-6.453495264053339,-6.453495264053339,-0.9263792037963832,-0.6289176940917933,-1.223840713500973,4,0.01751315636138262,-1.5000140264259167,19.41147994995117,-1.2500070132129193,19.30949211120605,-1.3333333333333566,19.105520248413086,0.01751315636138262 1300,2004-12-27,19.41147994995117,19.51346778869629,19.30949211120605,19.30949211120605,24547376.0,0.0,-3.0000000000000697,0.007880993766327159,58.18182189129932,50.62027020848103,-0.4379921466949881,-0.3945519921058569,-0.7825465922160681,-0.43434422528554606,15.386450123250512,0.20397567749023793,0.05038850606203127,0.3756510734558063,-0.11338511514794547,0.864687262059558,0.13113297915392863,0.6201691677576839,-12.940987110137936,99.21806306348955,37.751789357883425,0.2445180943018766,12,-6.419499635696408,-6.419499635696408,-0.9348783493041957,-0.6289176940917933,-1.0538635253906214,0,0.015761791595846564,-1.0,19.41147994995117,-1.5000140264259167,19.41147994995117,-1.2500070132129193,19.30949211120605,0.015761791595846564 1301,2004-12-28,19.377485275268555,19.581457138061523,19.139514923095703,19.47947120666504,8983518.0,-0.001751266506740512,1.888909668973256,-0.9999812982738306,56.36368458689225,51.832395748330335,-0.3859618597216965,-0.35182082362117484,-0.7661773332767261,-0.400071472281212,16.119987264331968,0.4419422149658203,0.017965763889108644,0.32465858459472585,-0.18770242322227304,0.8370195924117247,0.0684780806862264,0.5808390885032253,-12.906992435455322,98.44426498194171,38.506466021212326,0.2561805039084988,12,-6.351510286331177,-6.351510286331177,-0.8838858604431152,-0.5949230194091797,-1.1558494567871094,1,0.019298219193035537,-3.0000000000000697,19.41147994995117,-1.0,19.41147994995117,-1.5000140264259167,19.41147994995117,0.019298219193035537 1302,2004-12-29,19.24150276184082,19.30949211120605,19.20750617980957,19.30949211120605,13955296.0,-0.007017552148590123,2.000056107277323,0.6666541986160115,59.61541573921125,53.97604295689183,-0.21384400144900084,-0.20492531326626207,-0.6388042783233487,-0.25917065656864224,16.749508078425972,0.16997909545898438,-0.012830989517468083,0.17507781982421733,-0.3423864269901742,0.6925420666386088,-0.08365430358297843,0.4338099432314131,-12.246571350097657,97.40709860474472,33.503674233388,0.2587321234071956,12,-6.215527772903442,-6.215527772903442,-0.7479028701782227,-0.4589405059814453,-1.087860107421875,2,0.031802058843850345,1.888909668973256,19.377485275268555,-3.0000000000000697,19.41147994995117,-1.0,19.41147994995117,0.031802058843850345 1303,2004-12-30,19.27549743652344,19.343488693237305,19.173511505126953,19.20750617980957,11442249.0,0.0017667369905243202,-1.5000210399337943,-1.0000280536386614,54.347841996004405,55.871569293173984,-0.15785050451491145,-0.2377208705163092,-0.682286816413967,-0.2847425404920365,17.417078696475212,0.16997718811035156,-0.014119500275185715,0.2005736351013212,-0.3251123177212847,0.7262595879239271,-0.06226934130998174,0.46341661151262414,-11.777104995727543,97.66638292517538,35.12869467536925,0.2628429764113029,12,-6.249522447586063,-6.249522447586063,-0.747902393341068,-0.49293518066406605,-1.155849456787113,3,-0.031746071012690336,2.000056107277323,19.24150276184082,1.888909668973256,19.377485275268555,-3.0000000000000697,19.41147994995117,-0.031746071012690336 1304,2004-12-31,19.27549743652344,6.425166130065918,6.425166130065918,6.425166130065918,0.0,0.0,-1.0,188.9997615507518,54.347841996004405,57.312520960712604,-0.06324255350644492,-0.21105771712184307,-0.7007378860896303,-0.2773198664052394,18.21249710546942,12.850331306457523,0.01554295983917342,0.17677679061889862,-0.33942823591158344,0.6929818171493807,-0.08132572264634064,0.43487930388413787,0.3059597015380824,97.67442281907462,36.20710847929545,0.25810251326524036,12,-6.27218580245972,-6.27218580245972,-0.7054080963134801,-0.49293518066406605,-1.0878582000732457,4,-0.05467364053833057,-1.5000210399337943,19.27549743652344,2.000056107277323,19.24150276184082,1.888909668973256,19.377485275268555,-0.05467364053833057 1305,2005-01-03,19.41147994995117,19.445476531982425,19.27549743652344,19.343488693237305,13284091.0,0.007054682447264149,1.499978960656297,0.005291011966337148,63.043525988012824,58.43500316188188,-0.09756798835246627,-0.3262846728721591,-0.8342447521576801,-0.4093561236421124,17.837745815180174,0.16997909545898438,0.08867853993052321,0.2889623641967738,-0.2393091346103482,0.8172338630038958,0.024826614793212798,0.5530981136003348,-12.98631381988525,98.70801589895622,34.3116803356139,0.2641357494035605,1,-6.408168315887448,-6.408168315887448,-0.8243927955627406,-0.6289176940917933,-1.0198688507080043,0,-0.06304726464218158,-1.0,19.27549743652344,-1.5000210399337943,19.27549743652344,2.000056107277323,19.24150276184082,-0.06304726464218158 1306,2005-01-04,19.377485275268555,19.547462463378906,19.30949211120605,19.445476531982425,27926079.0,-0.001751266506740512,-1.3332990471559152,-1.0000000000001046,67.44188474024295,59.89680242353827,-0.02339867981580568,-0.2855085454799138,-0.7794873169245093,-0.36831592744794506,18.278519187142322,0.23797035217285512,0.17221125466714327,0.241369438171386,-0.2989243518071447,0.7816632281499167,-0.02877745681788113,0.5115163331606531,-12.952319145202637,98.70466887964695,27.103020950626714,0.2701468949892656,1,-6.374173641204834,-6.374173641204834,-0.7988967895507812,-0.5949230194091797,-0.8498897552490234,1,-0.052631641114425975,1.499978960656297,19.41147994995117,-1.0,19.27549743652344,-1.5000210399337943,19.27549743652344,-0.052631641114425975 1307,2005-01-05,19.27549743652344,19.30949211120605,19.24150276184082,19.30949211120605,14807362.0,-0.005263213327029614,3.000000000000627,0.4999859735740832,76.31579335913268,61.25827885465392,0.08186933696547172,-0.18214981006360276,-0.6531098870531586,-0.262518175469161,18.738282064021043,0.13598251342773438,0.2449983877045696,0.13258247375488708,-0.4113019309236634,0.6764668784334376,-0.13935972858438817,0.4045246760941623,-12.325439453125004,97.92745857929576,17.768015305811716,0.2719422023392752,1,-6.27218580245972,-6.27218580245972,-0.662913322448734,-0.49293518066406605,-0.7479019165039098,2,-0.05467364053833057,-1.3332990471559152,19.377485275268555,1.499978960656297,19.41147994995117,-1.0,19.27549743652344,-0.05467364053833057 1308,2005-01-06,19.27549743652344,6.425166130065918,6.425166130065918,6.425166130065918,0.0,0.0,-1.0,-378.01012736359814,75.67569616721407,62.81483405155713,0.06766768996748951,-0.1609498861192371,-0.6150661162650941,-0.26029800777806145,18.898216181906715,12.850331306457523,0.262309849344625,0.11388492584228871,-0.4206933275853366,0.648463179269914,-0.15340420087152395,0.3811740525561014,0.2719650268554652,97.92745857929576,9.62313326830973,0.267289126713813,1,-6.27218580245972,-6.27218580245972,-0.6459159851074254,-0.49293518066406605,-0.849889755249027,3,-0.0582010807139427,3.000000000000627,19.27549743652344,-1.3332990471559152,19.377485275268555,1.499978960656297,19.41147994995117,-0.0582010807139427 1309,2005-01-07,19.445476531982425,19.547462463378906,19.377485275268555,19.377485275268555,18321259.0,0.008818402535070602,-3.9999719471484276,0.005291011966337701,77.50003857272544,64.96130257171559,-0.10837906570260358,-0.3234134024480433,-0.7530094759327497,-0.42704597581723647,18.53959705828183,0.2719650268554652,0.26561043082051583,0.26856594085693786,-0.28066048581507275,0.8177923675289485,-0.006047272479069221,0.5431791541929449,-13.020310401916507,99.22280423482303,3.2237654458056966,0.2746132133360062,1,-6.442164897918705,-6.442164897918705,-0.8158950805664098,-0.6629142761230504,-0.9858722686767614,4,-0.06818184939132121,-1.0,19.27549743652344,3.000000000000627,19.27549743652344,-1.3332990471559152,19.377485275268555,-0.06818184939132121 1310,2005-01-10,19.95541000366211,19.989404678344727,19.547462463378906,19.581457138061523,40395389.0,0.026223758046812762,1.0,5.500014026425498,79.06979171695573,67.48420336394487,-0.5956846300201342,-0.8106504724887458,-1.2276090472633499,-0.9318359052799963,18.330856832539567,0.5439281463623011,0.24883035981816093,0.7377046585082994,0.08813563830399573,1.387273678712603,0.41292014840614755,1.0624891686104512,-13.530243873596191,99.74938014720384,2.867927381899264,0.32478451010215265,1,-6.748124599456787,-6.748124599456787,-1.2578377723693848,-1.1728477478027344,-1.4278144836425781,0,-0.08858604092261213,-3.9999719471484276,19.445476531982425,-1.0,19.27549743652344,3.000000000000627,19.27549743652344,-0.08858604092261213 1311,2005-01-11,20.023401260375977,20.12538719177246,19.95541000366211,20.023401260375977,71007479.0,0.003407159096274537,-1.4999859735742138,0.0,76.9231322541854,69.40728297671977,-0.6285120635899091,-0.8414602422581865,-1.2532681196234208,-0.9958644602137738,17.60053553824718,0.16997718811035156,0.24283853958889523,0.7547024726867662,0.02121996187422326,1.488184983499309,0.3879612172804947,1.1214437280930376,-13.055665588378906,99.2555891548236,0.9218193093143725,0.366741255406272,1,-6.748124599456787,-6.748124599456787,-1.2833342552185059,-1.2408390045166016,-1.6997795104980469,1,-0.08149415475990773,1.0,19.95541000366211,-3.9999719471484276,19.445476531982425,-1.0,19.27549743652344,-0.08149415475990773 1312,2005-01-12,19.717439651489254,20.12538719177246,19.581457138061523,20.091392517089844,31112890.0,-0.015280201645470948,1.46154377333247,-100.0,59.99997506411648,70.03529776206557,-0.27707662458328386,-0.4938842342798324,-0.9098487258406998,-0.6887646977532071,16.71108188760663,0.5439300537109375,0.24084851738423296,0.40624647140502645,-0.32785775355046454,1.1403506963605174,0.039194358927282735,0.7732985838827702,-11.96024488830566,97.0223287752381,-1.488318482605905,0.36705211247774533,1,-6.442162990570065,-6.442162990570065,-0.9773726463317836,-0.9348773956298793,-1.3598232269287074,2,-0.060344758371295604,-1.4999859735742138,20.023401260375977,1.0,19.95541000366211,-3.9999719471484276,19.445476531982425,-0.060344758371295604 1313,2005-01-13,19.68344497680664,19.78543281555176,19.47947120666504,19.717439651489254,28726566.0,-0.0017240917321659222,2.5999506278121425,0.09090630881519322,58.695662779919225,70.51838896027832,-0.2001801485709045,-0.39443405155554245,-0.8402108242515212,-0.655446416645951,15.039555684467636,0.3059616088867223,0.24567072352920505,0.3178588867187493,-0.3513314983831748,0.9870492718206734,-0.016736305832214526,0.6524540792697131,-11.184158667907715,40.90906772485693,-55.07328111265678,0.3345951925509622,1,-6.408168315887451,-6.408168315887451,-0.9433779716491699,-0.9008827209472656,-1.393819808959961,3,-0.05872190859623749,1.46154377333247,19.717439651489254,-1.4999859735742138,20.023401260375977,1.0,19.95541000366211,-0.05872190859623749 1314,2005-01-14,19.853422164916992,19.92141342163086,19.51346778869629,19.51346778869629,26555828.0,0.0086355405931553,-1.4000022442407172,-10.000224429109501,62.74509156795921,70.48522958027235,-0.3124109144948548,-0.4933156293884444,-0.9751226254512737,-0.825661284637512,13.201712721056335,0.4079456329345703,0.2605480720796223,0.426644039154052,-0.18007566858291568,1.0333637468910197,0.12328418528556995,0.7300038930225341,-10.656569803045654,57.89467467502938,-36.12192314217275,0.3033598538684833,1,-6.578145503997803,-6.578145503997803,-1.1133551597595215,-1.0708599090576172,-1.6657829284667969,4,-0.07191780196794839,2.5999506278121425,19.68344497680664,1.46154377333247,19.717439651489254,-1.4999859735742138,20.023401260375977,-0.07191780196794839 1315,2005-01-17,19.92141342163086,19.95541000366211,19.78543281555176,19.95541000366211,18582073.0,0.003424661811403773,8.999663375224207,-0.10000336636107589,65.38457803610419,70.25663994647915,-0.3357711400537404,-0.49004351270083646,-1.0010557474152542,-0.891326015349236,11.43686582408263,0.169977188110348,0.29053883301317995,0.4334432601928704,-0.10683952113650719,0.973726041522248,0.16330186952817982,0.703584650857561,-10.068848969965455,68.42100600627204,-24.001330115986292,0.27014139066468895,1,-6.64613676071167,-6.64613676071167,-1.1813464164733887,-1.1388511657714844,-1.767770767211914,0,-0.07337878730722736,-1.4000022442407172,19.853422164916992,2.5999506278121425,19.68344497680664,1.46154377333247,19.717439651489254,-0.07337878730722736 1316,2005-01-18,19.989404678344727,19.989404678344727,19.81942749023437,19.989404678344727,17184068.0,0.0034129735312877774,1.0,-0.0,71.99996858077117,69.77710385999454,-0.34400966321314996,-0.5148160260227144,-1.0253316574066211,-0.9560289628421614,11.474269507409495,0.16997718811035512,0.326271271453102,0.45724029541015554,-0.0957719539171471,1.0102525447374582,0.18073417074650422,0.7337464200738069,-9.520470862272898,78.94733733751468,-12.313868467946762,0.27650612466365093,1,-6.714128017425537,-6.714128017425537,-1.2493376731872559,-1.2068424224853516,-1.8697566986083984,1,-0.07312919928570094,8.999663375224207,19.92141342163086,-1.4000022442407172,19.853422164916992,2.5999506278121425,19.68344497680664,-0.07312919928570094 1317,2005-01-19,19.989404678344727,20.091392517089844,19.92141342163086,20.023401260375977,36221406.0,0.0,1.0,-100.0,71.42855507121433,69.30519929377235,-0.25936753555431835,-0.4861944052527889,-0.9850987269837255,-0.9521644415751993,11.99739077130033,0.16997909545898438,0.3385935423523101,0.42324466705322195,-0.15514307299957153,1.0016324071060154,0.13405079702682698,0.7124385370796169,-8.941083659730861,83.33317748415793,-6.8237868358908855,0.2891938700263959,1,-0.23796844482421875,-6.714128017425537,-1.2493376731872559,-1.2068424224853516,-2.005739212036133,2,-0.0833332935758413,1.0,19.989404678344727,8.999663375224207,19.92141342163086,-1.4000022442407172,19.853422164916992,-0.0833332935758413 1318,2005-01-20,19.717439651489254,19.95541000366211,19.717439651489254,19.88741874694824,14474496.0,-0.013605459053520619,-1.799995511568973,4.999887791741473,61.40348977645302,67.51669387196429,0.09150204919182059,-0.20040736603975162,-0.6818072015169463,-0.6773343254067505,12.533830370774307,0.2719650268554723,0.34313057680627423,0.13598165512084748,-0.44136396534174693,0.7133272755834419,-0.15269115511044973,0.4246544653521447,-8.124494662485873,35.293845854276135,-51.68515271843315,0.28867281023129804,1,0.08498954772949574,-6.442162990570065,-0.9518756866455043,-0.9518756866455043,-1.6997795104980433,3,-0.06896550723440409,1.0,19.989404678344727,1.0,19.989404678344727,8.999663375224207,19.92141342163086,-0.06896550723440409 1319,2005-01-21,19.751436233520508,19.81942749023437,19.717439651489254,19.78543281555176,15692256.0,0.0017241884662588802,1.0000374041520002,0.2000044884310898,59.25925925925937,65.31552359888694,0.11786471331662085,-0.21884996943200008,-0.6867241715532977,-0.7082390427064347,6.370166647126885,0.10198783874511719,0.3484137029865835,0.15298042297363423,-0.423310692618486,0.7292715385657544,-0.13516513482242587,0.44112598076969434,-7.646544712350982,9.091140932067232,-73.24803648780343,0.2881455577960597,1,0.05099296569824219,-6.476159572601318,-1.0198678970336914,-0.9858722686767578,-1.5637969970703125,4,-0.07401036807606742,-1.799995511568973,19.717439651489254,1.0,19.989404678344727,1.0,19.989404678344727,-0.07401036807606742 1320,2005-01-24,19.717439651489254,19.78543281555176,19.547462463378906,19.78543281555176,19854547.0,-0.0017212207572813165,5.999831687611581,2.0,59.25919768927851,63.35286420278617,0.12801772961614333,-0.16944385998736422,-0.6245394413047229,-0.6713168951882089,6.5227938727339785,0.23797035217285512,0.35851014682490856,0.10368585586547496,-0.46793160953858504,0.675303321269535,-0.18212287683655504,0.38949458856750496,-7.131318390083553,31.249824669677018,-46.99429439472224,0.28580873270202917,1,0.08498954772949574,-6.442162990570065,-0.9688739776611293,-0.9518756866455043,-1.6317882537841761,0,-0.07758615936341984,1.0000374041520002,19.751436233520508,-1.799995511568973,19.717439651489254,1.0,19.989404678344727,-0.07758615936341984 1321,2005-01-25,19.751436233520508,19.78543281555176,19.445476531982425,19.64944839477539,73699269.0,0.0017241884662588802,2.999932674289266,-1.4999719479352114,63.46152393714854,63.73748074423417,0.05742471481773492,-0.18339109028066858,-0.621700045363788,-0.7043317753633787,6.73057164612408,0.33995628356933594,0.35338694453254504,0.11898488998413015,-0.4444982020185897,0.68246798198685,-0.16275665601722977,0.40072643598549007,-6.7129590162928015,47.36834334378644,-27.213370690027837,0.2817415460013605,1,0.016998291015625,-6.476159572601318,-1.0028705596923828,-1.019866943359375,-1.5637969970703125,1,-0.08089505797000818,5.999831687611581,19.717439651489254,1.0000374041520002,19.751436233520508,-1.799995511568973,19.717439651489254,-0.08089505797000818 1322,2005-01-26,19.853422164916992,19.989404678344727,19.64944839477539,19.751436233520508,79389331.0,0.005163469136659549,-1.2222152956137944,0.9999812982738306,65.4545120693505,64.48846399861543,-0.025975154016403934,-0.2500006822040888,-0.694768940003403,-0.8031045402677464,6.966469811995005,0.33995628356933594,0.306022653833935,0.19037485122680664,-0.3496939004784494,0.7304436029320627,-0.07965952462582138,0.46040922707943466,-6.389730349216601,74.99991233453126,3.2320139605958644,0.27003437585262885,1,-0.08498764038085938,-6.578145503997803,-1.1048564910888672,-1.1218528747558594,-1.6317863464355469,2,-0.08732873208350034,2.999932674289266,19.751436233520508,5.999831687611581,19.717439651489254,1.0000374041520002,19.751436233520508,-0.08732873208350034 1323,2005-01-27,18.663576126098636,19.989404678344727,18.52759552001953,19.95541000366211,345204768.0,-0.059931533663799996,1.149998807752136,-12.666785113147524,36.47056726845006,61.56907240978107,1.1219764930445066,0.9398371408597086,0.5074763514022145,0.3836111870998842,7.104454458346317,1.4618091583251953,0.22833406697091618,-0.9688751220703082,-1.6518220001349135,-0.28592824400570294,-1.3103485611026109,-0.6274016830380056,-4.8001825878339215,9.302213309081948,-56.555891406695096,0.3414734390323021,1,0.6459178924560511,-5.388299465179447,0.20397472381591442,0.06799316406249645,-0.44194030761719105,3,-0.03642981683661761,-1.2222152956137944,19.853422164916992,2.999932674289266,19.751436233520508,5.999831687611581,19.717439651489254,-0.03642981683661761 1324,2005-01-28,18.221635818481445,18.663576126098636,18.221635818481445,18.5955867767334,118235152.0,-0.02367929407693703,-1.3636270899427911,0.289472945977591,19.27712797994269,56.44602240354091,1.4618332521240234,1.3689641325759823,0.9580321514775889,0.8181911178629235,4.674502976812535,0.44194030761719105,0.1818354651300247,-1.3581223487854004,-2.2784118935224384,-0.43783280404836233,-1.8182671211539194,-0.8979775764168814,-3.982522661006266,0.0,-59.02764824267633,0.4601447723685183,1,0.9348783493041992,-4.946359157562256,0.7309041023254395,0.5099334716796875,-0.03399658203125,4,-0.011194147414764544,1.149998807752136,18.663576126098636,-1.2222152956137944,19.853422164916992,2.999932674289266,19.751436233520508,-0.011194147414764544 1325,2005-01-31,18.187639236450195,18.32362174987793,18.085651397705078,18.153642654418945,56462430.0,-0.0018657261274407366,-1.799995511568931,-0.0909118730171684,17.073182413450212,50.34304616272747,1.3678774602180361,1.3771813599303115,0.9993308363754139,0.8450977086008891,4.6960667379160315,0.23797035217285156,0.1337213687819414,-1.3309268951416016,-2.441424107037676,-0.22042968324552703,-1.8861755010896388,-0.7756782891935643,-3.595349636917179,5.357198318830996,-46.57501835222043,0.5552486059480369,1,0.9008827209472656,-4.912362575531006,-5.229654550552366,-5.059676408767698,0.06799125671387074,0,0.0,-1.3636270899427911,18.221635818481445,1.149998807752136,18.663576126098636,-1.2222152956137944,19.853422164916992,0.0 1326,2005-02-01,18.357616424560547,18.459604263305664,18.187639236450195,18.255630493164066,72136640.0,0.00934575322836273,-1.2857234458657947,2.9998877917413678,24.35897343678873,45.11309264779129,1.0528024678406993,1.1877786075435672,0.8354936400414452,0.6684041612355713,4.686643346824225,0.27196502685546875,0.05978593059725057,-1.1099562644958496,-2.335441179418609,0.11552865042690996,-1.7226987219572294,-0.4972138070344698,-3.4333409694931643,14.285728598408,-30.623364215958347,0.6127424574613802,2,0.6799116134643555,-5.082339763641357,-5.365636110305786,-5.246651887893677,-0.16997718811035156,1,-0.014814833285851203,-1.799995511568931,18.187639236450195,-1.3636270899427911,18.221635818481445,1.149998807752136,18.663576126098636,-0.014814833285851203 1327,2005-02-02,18.221635818481445,18.357616424560547,18.153642654418945,18.357616424560547,52767980.0,-0.0074073127433458286,2.0000420798675886,-1.3333270993080697,23.456796109443843,40.89679335145694,1.018791303925056,1.3078105202172416,0.9706809520354369,0.7951810771291719,4.6940656238291805,0.20397377014160156,-0.037706810757889286,-1.1932437896728523,-2.5382969196478555,0.15180934030215099,-1.8657703546603557,-0.5207172246853489,-2.9852936592117576,7.1429644880599925,-36.69112343589785,0.672526564987502,2,0.815892219543457,-4.946359157562256,-5.195660829544067,-5.127669572830202,-0.5439300537109375,2,-0.0018657261274407366,-1.2857234458657947,18.357616424560547,-1.799995511568931,18.187639236450195,-1.3636270899427911,18.221635818481445,-0.0018657261274407366 1328,2005-02-03,18.153642654418945,18.28962516784668,18.119647979736328,18.221635818481445,48614470.0,-0.0037314522548813622,-1.4999859735742138,0.5000210399337943,17.94873085930999,36.30673464035145,0.940539865516218,1.3570230885479369,1.031594668321432,0.8551101609277758,3.181567041155438,0.16997718811035156,-0.16577434341819952,-1.2051442146301277,-2.6634713736330653,0.25318294437280997,-1.9343077941315983,-0.47598063512865707,-2.623957793199091,11.764725296123018,-29.039511555034196,0.7291635795014697,2,0.883885383605957,-4.878365993499756,-5.127667665481567,-5.127667665481567,-0.3739509582519531,3,0.0037454281411641865,2.0000420798675886,18.221635818481445,-1.2857234458657947,18.357616424560547,-1.799995511568931,18.187639236450195,0.0037454281411641865 1329,2005-02-04,18.119647979736328,18.221635818481445,18.01766014099121,18.119647979736328,62705446.0,-0.0018726090035898757,1.0,-0.0,15.584432617705716,31.453982965732255,0.8031870031290715,1.3561264796734278,1.059064890389653,0.8823896343702771,3.1094360151802705,0.20397567749023438,-0.3056408326289599,-1.1728474617004387,-2.7316573997862577,0.38596247638538017,-1.95225243074335,-0.3934424926575275,-2.314220978683318,23.07708906976945,-13.645828116880246,0.7794049690429095,2,0.8838844299316406,-4.844371318817139,-5.09367299079895,-5.09367299079895,-0.16997718811035156,4,0.005628577269225721,-1.4999859735742138,18.153642654418945,2.0000420798675886,18.221635818481445,-1.2857234458657947,18.357616424560547,0.005628577269225721 1330,2005-02-07,18.187639236450195,18.255630493164066,18.119647979736328,18.153642654418945,50211736.0,0.00375234975811356,-1.666691602767977,100.0,15.584432617705716,26.13430615246083,0.5535886456884676,1.2109962212148915,0.9808209317868268,0.8096388231970231,2.970868719949402,0.13598251342773793,-0.41915973512809757,-1.016467666625978,-2.6169262096181107,0.5839908763661548,-1.8166969381220426,-0.21623839512991339,-2.123014623954017,38.46167125581556,6.7873975598676175,0.8002292714960662,2,0.8158931732177734,-4.912362575531006,-5.184327602386475,-5.184327602386475,-0.30595970153808594,0,0.0,1.0,18.119647979736328,-1.4999859735742138,18.153642654418945,2.0000420798675886,18.221635818481445,0.0 1331,2005-02-08,18.391611099243164,18.49359893798828,18.187639236450195,18.255630493164066,49531971.0,0.01121486192579546,-1.2500087665775983,3.9998316876121036,21.68671603976901,21.271217704729555,0.1524748692710567,0.9259822016175825,0.7720429638781425,0.6015023439579537,2.7756800018797447,0.30595970153808594,-0.5355361559139524,-0.7309062957763679,-2.3218504102513933,0.8600378186986575,-1.5263783530138788,0.06456576146114301,-2.0833407319904076,78.57122819391734,51.224259969558766,0.7954720572375121,2,0.6119213104248047,-5.116334438323975,-5.388299465179443,-5.388299465179443,-0.9178791046142614,1,-0.007393621219224933,-1.666691602767977,18.187639236450195,1.0,18.119647979736328,-1.4999859735742138,18.153642654418945,-0.007393621219224933 1332,2005-02-09,18.52759552001953,18.5955867767334,18.391611099243164,18.391611099243164,77915875.0,0.007393828634293165,-1.9999859737709518,1.0000280532450851,27.8481309323856,20.313169222944612,-0.21384394668849183,0.7339153726562202,0.6349253941295316,0.4626445979810683,2.6187256956666167,0.20397567749023438,-0.658044635296303,-0.535429668426513,-2.121683326798557,1.0508239899455312,-1.328556497612535,0.2576971607595091,-1.9902981432955933,88.23531353135313,59.336812271378875,0.7931268291860228,2,-0.18697738647460938,-5.252318859100342,-5.5242838859558105,-5.5242838859558105,-0.9518775939941406,2,-0.018348645575838707,-1.2500087665775983,18.391611099243164,-1.666691602767977,18.187639236450195,1.0,18.119647979736328,-0.018348645575838707 1333,2005-02-10,18.52759552001953,18.56159019470215,18.425607681274414,18.56159019470215,45974260.0,0.0,7.000224429108456,-0.24998948032821375,26.923079689634378,21.162719412910356,-0.26279720924658534,0.6776242682022477,0.6293850885414471,0.46028490024203705,2.4699864239654796,0.13598251342773438,-0.8045880937783707,-0.4776371955871568,-2.052901116266586,1.0976267250922724,-1.2652691559268696,0.30999476475255605,-1.7750127543926837,88.23531353135313,54.483671427078676,0.7876319603397145,2,-0.22097206115722656,-5.252318859100342,-5.5242838859558105,-5.5242838859558105,-0.8498897552490234,3,-0.04587156246641377,-1.9999859737709518,18.52759552001953,-1.2500087665775983,18.391611099243164,-1.666691602767977,18.187639236450195,-0.04587156246641377 1334,2005-02-11,18.425607681274414,18.56159019470215,18.391611099243164,18.56159019470215,38702110.0,-0.005504645145934739,1.5000140264257862,4.000112214554227,26.25000175330578,22.18236600622764,-0.14397358926224868,0.7032133433879295,0.7343967897199164,0.560381657331483,2.292810027348486,0.16997909545898438,-0.9830875086482109,-0.5082343101501472,-2.050722056244375,1.0342534359440805,-1.2794781831972593,0.26300956289696487,-1.4706566500788298,64.28551390820306,28.969158739683763,0.7712438730471136,2,-0.11898422241210938,0.6459159851074219,-5.422296047210693,-5.422296047210693,-0.5439281463623047,4,-0.035055342340966744,7.000224429108456,18.52759552001953,-1.9999859737709518,18.52759552001953,-1.2500087665775983,18.391611099243164,-0.035055342340966744 1335,2005-02-14,18.459604263305664,18.49359893798828,18.221635818481445,18.425607681274414,27827817.0,0.00184507250014887,4.333345801383953,-0.2500070132128931,26.250001753305682,22.39248026361841,-0.15123934961437158,0.5840300293882912,0.6994977268185707,0.5246724834761025,2.126216403984667,0.27196311950683594,-0.9973670756413426,-0.4011472702026353,-1.8839813216612882,1.0816867812560176,-1.1425642959319617,0.34026975552669114,-1.3144270624754668,66.66666666666666,31.516782583927764,0.7414170257293266,2,-0.15298080444335938,0.6119194030761719,-5.456292629241943,-5.456292629241943,-0.5099334716796875,0,-0.027624290553906583,1.5000140264257862,18.425607681274414,7.000224429108456,18.52759552001953,-1.9999859737709518,18.52759552001953,-0.027624290553906583 1336,2005-02-15,18.52759552001953,18.697572708129886,18.357616424560547,18.49359893798828,43099490.0,0.0036832456288904414,-1.2222152956138177,1.0,25.316482665804955,22.59911210321409,-0.21521564690302952,0.42257411185993377,0.6258956737095431,0.45480381618213883,1.9192609326965524,0.3399562835693395,-0.9172220932154502,-0.26006555557250977,-1.649845971548288,1.1297148604032685,-0.9549557635603989,0.4348246524153794,-1.2036057197327992,64.28577153666075,32.76484594461444,0.694890207987889,2,-0.16997909545898438,0.5439281463623047,-5.320310115814209,-5.320310115814209,-0.5099353790283203,1,-0.034862375120910505,4.333345801383953,18.459604263305664,1.5000140264257862,18.425607681274414,7.000224429108456,18.52759552001953,-0.034862375120910505 1337,2005-02-16,18.32362174987793,18.629581451416016,18.255630493164066,18.629581451416016,149320068.0,-0.011009187345503268,1.444445829774743,-8.999719479353681,40.0000448846128,25.049258106025512,0.005303962703411713,0.5221223952160869,0.820676854318549,0.6508096838654964,1.6919029214347046,0.3739509582519496,-0.8287764801786572,-0.3807501792907715,-1.6627698681785255,0.9012695095969825,-1.0217600237346502,0.2602596651531073,-0.8315481061020549,21.42845692667741,-12.369977283460319,0.6410098444438772,2,0.03399467468261719,0.7479019165039062,-5.04834508895874,-5.04834508895874,-0.16997909545898438,2,-0.04638219271551425,-1.2222152956138177,18.52759552001953,4.333345801383953,18.459604263305664,1.5000140264257862,18.425607681274414,-0.04638219271551425 1338,2005-02-17,18.357616424560547,18.459604263305664,18.32362174987793,18.32362174987793,37409825.0,0.0018552377442981882,-7.000224429108456,-0.11110834045046786,55.26308407144323,29.45799715644079,0.003671865122484519,0.4016210703883516,0.7853666878590104,0.6089638923800536,1.4950977806525778,0.13598251342773438,-0.7785416229258928,-0.27876434326172017,-1.475994128386219,0.9184654418627787,-0.8773792358239696,0.31985054930052925,-0.7075439679048756,28.571142316693702,-9.11002529248335,0.5986148925622489,2,0.050993919372558594,0.6969099044799805,-5.082339763641357,-5.082339763641357,-0.20397377014160156,3,-0.04259259374703239,1.444445829774743,18.32362174987793,-1.2222152956138177,18.52759552001953,4.333345801383953,18.459604263305664,-0.04259259374703239 1339,2005-02-18,18.28962516784668,18.425607681274414,18.28962516784668,18.357616424560547,22949889.0,-0.0037037083214628286,-3.0,-2.0000561072771137,53.84612064748905,33.70929582641672,0.109863307148796,0.37363856514140537,0.8435536579135672,0.6632008582778184,1.2938642155081468,0.13598251342773438,-0.7108403991285996,-0.27366504669189595,-1.3573723462009397,0.8100422528171478,-0.8155186964464178,0.26818860306262593,-0.49103382708399934,14.285370780032594,-26.34920266591906,0.541853649754521,2,0.15298080444335938,0.7649011611938477,-5.01434850692749,-5.01434850692749,-0.13598251342773438,4,-0.03345718665420938,-7.000224429108456,18.357616424560547,1.444445829774743,18.32362174987793,-1.2222152956138177,18.52759552001953,-0.03345718665420938 1340,2005-02-21,18.187639236450195,18.357616424560547,18.187639236450195,18.32362174987793,41562628.0,-0.0055761630137601825,-1.4999859735742138,2.0,43.24327602965416,36.10446915862617,0.23674556377279288,0.3743315061703001,0.9343480740653121,0.7501569908841503,1.1403633019593489,0.16997718811035156,-0.6218409191728682,-0.2991609573364258,-1.2473493070829242,0.6490273924100727,-0.7732551322096732,0.17493321753682167,-0.2494401446269272,0.0,-42.151272003684596,0.474094174873249,2,0.25496673583984375,0.866887092590332,-4.912362575531006,-4.912362575531006,-0.06799125671386719,0,-0.01682239775929284,-3.0,18.28962516784668,-7.000224429108456,18.357616424560547,1.444445829774743,18.32362174987793,-0.01682239775929284 1341,2005-02-22,18.153642654418945,18.187639236450195,18.085651397705078,18.187639236450195,82692186.0,-0.0018692135680323796,4.999887791741473,0.2500070132128931,47.05874587458746,38.23898192998195,0.2608696810586615,0.2977538661147783,0.960911146336592,0.768773500173431,1.023297538128443,0.10198783874511719,-0.5198986216026142,-0.2532678604125991,-1.0008369543218052,0.49430123349660704,-0.6270524073672021,0.12051668654200398,-0.08421227659872699,12.5,-32.671794855409566,0.37378454695460217,2,0.23796939849853516,0.900883674621582,-4.878365993499756,-4.878365993499756,-0.10198593139648438,1,-0.011235864155523578,-1.4999859735742138,18.187639236450195,-3.0,18.28962516784668,-7.000224429108456,18.357616424560547,-0.011235864155523578 1342,2005-02-23,18.119647979736328,18.153642654418945,18.01766014099121,18.119647979736328,22946271.0,-0.0018726090035898757,3.000112214554228,-0.0,48.48488970119437,40.63473859793305,0.2580479745231088,0.205747439445787,0.9913077593508675,0.7881199097108365,0.8654911057908665,0.13598251342773438,-0.4188272366373482,-0.20057382583618022,-0.5231972913173557,0.12204963964499527,-0.3618855585767662,-0.03926209309559425,2.005739212036133,23.07708906976945,-25.233203719972288,0.16131173274058716,2,0.23796844482421875,0.9348783493041992,-4.844371318817139,-4.844371318817139,0.0,2,-0.005628577269225832,4.999887791741473,18.153642654418945,-1.4999859735742138,18.187639236450195,-3.0,18.28962516784668,-0.005628577269225832 1343,2005-02-24,17.983665466308594,18.119647979736328,17.949670791625977,18.085651397705078,46226204.0,-0.007504699516227231,-1.0000224426590063,-100.0,44.444444444444436,42.656343341392905,0.345045163003995,0.303754703973766,1.1308054852637923,0.9063434612151333,0.9977129064564242,0.16997718811035156,-0.3455703257807414,-0.30256080627441406,-0.6160041889183852,0.010882576369557029,-0.45928249759639783,-0.1458391149524303,2.0995671844482438,7.142685390016351,-42.526995342210085,0.1567216913219855,2,0.33995628356933594,0.9858722686767578,-1.4703090190887451,-4.708388805389404,0.13598251342773438,3,0.009451754339447449,3.000112214554228,18.119647979736328,4.999887791741473,18.153642654418945,-1.4999859735742138,18.187639236450195,0.009451754339447449 1344,2005-02-25,18.01766014099121,18.085651397705078,17.915674209594727,18.05165672302246,71056765.0,0.0018903084438655071,2.3333458013839534,0.33334580138395364,42.857097056532155,44.50157615286251,0.27613628633055143,0.2674051625804523,1.0996976025825944,0.8529787545058802,1.065442947223618,0.16997718811035156,-0.3061647077354266,-0.25836734771728587,-0.5932035585844453,0.07646886314987356,-0.4257854531508656,-0.09094924228370616,1.9802300354003926,23.07675708336031,-26.853569937585963,0.16741810543358038,2,0.28896331787109375,0.9348793029785156,-1.4788072109222412,-4.7423834800720215,0.06799125671386719,4,0.007547179398637027,-1.0000224426590063,17.983665466308594,3.000112214554228,18.119647979736328,4.999887791741473,18.153642654418945,0.007547179398637027 1345,2005-02-28,18.187639236450195,18.221635818481445,18.085651397705078,18.085651397705078,39852362.0,0.009434027178272242,-1.666679134484113,-2.9999438958707363,41.17656765676568,46.26380781852481,0.07098697460967784,0.1026910928495397,0.9324480936933277,0.6649642272585758,1.066535724690911,0.20397567749023438,-0.2607509298487969,-0.08838825225830149,-0.4232244631254609,0.24644795860885793,-0.2558063576918812,0.07902985317527822,1.685317981933597,88.88861182455177,40.82218212893855,0.16741810543358038,2,0.08498859405517578,0.7649002075195312,-1.6487863063812256,-4.912362575531006,-0.20397377014160156,0,-0.0018692135680323796,2.3333458013839534,18.01766014099121,-1.0000224426590063,17.983665466308594,3.000112214554228,18.119647979736328,-0.0018692135680323796 1346,2005-03-01,18.085651397705078,18.187639236450195,18.085651397705078,18.153642654418945,49411206.0,-0.005607535833497379,-2.0000280528515724,-0.6666604327579435,30.30300454285792,45.18635889166316,0.11587820574206376,0.19316286798144944,1.0228853089571999,0.7497689356319412,1.106918870858703,0.10198783874511719,-0.20554286085843643,-0.17677783966064453,-0.519655958651569,0.16610027933027993,-0.34821689915610676,-0.0053387801651823,1.66986884015137,55.555070692965614,12.050491878288504,0.17143905949546231,3,0.10198783874511719,0.8668880462646484,-1.5467984676361084,-4.810374736785889,-0.5439281463623047,1,0.0018797543579527343,-1.666679134484113,18.187639236450195,2.3333458013839534,18.01766014099121,-1.0000224426590063,17.983665466308594,0.0018797543579527343 1347,2005-03-02,18.187639236450195,18.32362174987793,18.085651397705078,18.119647979736328,48369850.0,0.005639157611876611,-2.4999649344273793,-1.0,36.11113275679619,43.05836430114682,-0.008300105245769629,0.09328001601425129,0.9037181766740865,0.6299309477809061,1.1029069564366927,0.23797035217285156,-0.1497210223249752,-0.07309017181396626,-0.4171548304026409,0.27097448677470837,-0.24512250110830536,0.09894215748037283,1.4574902397105483,66.66666666666666,27.62969119708157,0.17203232929433762,3,-0.016998291015625,0.7649002075195312,-1.6657836437225342,-4.912362575531006,-0.6459159851074219,2,-0.00747664453093011,-2.0000280528515724,18.085651397705078,-1.666679134484113,18.187639236450195,2.3333458013839534,18.01766014099121,-0.00747664453093011 1348,2005-03-03,18.221635818481445,18.28962516784668,18.153642654418945,18.187639236450195,34078245.0,0.0018692135680322686,-1.6665918611609813,0.5000140264257862,41.17656765676568,41.650636191066454,-0.07108987566385849,0.06813163461126948,0.8492952686420026,0.5781006868705134,1.088104734357261,0.13598251342773438,-0.0957418293701835,-0.04249324798583842,-0.3834321702891259,0.29844567431744906,-0.21296270913748216,0.12797621316580532,1.3197263416853389,75.0002337737631,37.539492149570776,0.17046946115164321,3,-0.0849905014038086,0.7309036254882812,-1.6997802257537842,-4.946359157562256,-0.33995628356933594,3,-0.005597073707382272,-2.4999649344273793,18.187639236450195,-2.0000280528515724,18.085651397705078,-1.666679134484113,18.187639236450195,-0.005597073707382272 1349,2005-03-04,18.221635818481445,18.221635818481445,18.085651397705078,18.187639236450195,60258275.0,0.0,6.999887791741473,1.0,39.39399091428416,41.22293784491422,-0.09135538511768004,0.08028006975306923,0.8284477960479784,0.5606287549875404,1.0587899130174447,0.1359844207763672,-0.08772760193769713,-0.0475926399230957,-0.3824288834056375,0.2872436035594461,-0.2150107616643666,0.1198254818181752,1.2221850646510148,57.14342964773774,22.411359665145262,0.16741812174127108,3,-0.10198783874511719,0.08498764038085938,-1.9292504787445068,-4.946359157562256,-0.37395286560058594,4,-0.005597073707382272,-1.6665918611609813,18.221635818481445,-2.4999649344273793,18.187639236450195,-2.0000280528515724,18.085651397705078,-0.005597073707382272 1350,2005-03-07,18.187639236450195,18.357616424560547,18.153642654418945,18.28962516784668,37837160.0,-0.0018657261274407366,-1.3999865347067932,-2.999887791741472,34.37502739531483,39.81363579166171,-0.06409955620929608,0.12045230404597618,0.8407720325081129,0.5816636422240293,0.9984024442317756,0.20397377014160156,-0.11395574124313512,-0.0815892219543457,-0.4164254654368875,0.2532470215281961,-0.2490073436956166,0.0858288997869252,1.1644928462700008,37.500350660644656,6.23784319036757,0.16741812174127108,3,-0.050993919372558594,0.11898422241210938,-1.9717438220977783,-4.912362575531006,-0.4759387969970703,0,-0.005607535833497379,6.999887791741473,18.221635818481445,-1.6665918611609813,18.221635818481445,-2.4999649344273793,18.187639236450195,-0.005607535833497379 1351,2005-03-08,18.255630493164066,18.28962516784668,18.153642654418945,18.221635818481445,43226565.0,0.0037383222654652215,1.6667414763694852,-0.33332709930805804,46.428578584896975,39.58515677873977,-0.12974669374498404,0.04400768215160511,0.752547575389162,0.4998888403629387,1.0218882691744389,0.13598251342773438,-0.13326587054850236,-0.006798934936519174,-0.33665714367051436,0.323059273797476,-0.17172803930351677,0.15813016943047842,1.0103141171686012,62.500350660645964,28.754884784964347,0.1649291043669976,3,-0.11898517608642933,0.050992965698238635,-2.073731184005741,-4.980353832244877,-0.6119213104248082,1,-0.014897597043132094,-1.3999865347067932,18.187639236450195,6.999887791741473,18.221635818481445,-1.6665918611609813,18.221635818481445,-0.014897597043132094 1352,2005-03-09,18.187639236450195,18.32362174987793,18.153642654418945,18.32362174987793,37196709.0,-0.003724399260783162,1.5000140264257862,-4.00011221455381,41.379383729006435,39.24459447702444,-0.057101450862411696,0.08983004142955053,0.8034821961315544,0.558989385354888,1.0801364640042186,0.16997909545898438,-0.13056343475500398,-0.05779237747192312,-0.364329086909315,0.24874433196546875,-0.21106073219062083,0.09547597724677459,0.9972891498381955,37.500350660644656,2.97229466444972,0.15326835471869607,3,-0.050993919372558594,0.11898422241210938,-2.0312368869781494,-4.912362575531006,-0.5099334716796875,2,-0.03551400908661795,1.6667414763694852,18.255630493164066,-1.3999865347067932,18.187639236450195,6.999887791741473,18.221635818481445,-0.03551400908661795 1353,2005-03-10,17.677705764770508,18.255630493164066,17.643709182739258,18.187639236450195,175259537.0,-0.02803736455568795,-1.117643564356448,3.749992986787107,28.57152398916371,37.65730858065017,0.4524471609924312,0.5616219096351713,1.2889859718217416,1.0564338487636995,1.2931615855734098,0.6119213104248082,-0.1448790106766289,-0.5252313613891602,-0.8959811344855346,-0.1544815882927857,-0.7106062479373456,-0.3398564748409747,1.4310673709162636,4.76204470829003,-30.99119736702014,0.18537488654818682,3,0.32295703887939453,0.4929351806640625,-1.521303415298462,-4.402429103851318,-0.13598251342773438,3,-0.007692316821944822,1.5000140264257862,18.187639236450195,1.6667414763694852,18.255630493164066,-1.3999865347067932,18.187639236450195,-0.007692316821944822 1354,2005-03-11,17.779691696166992,17.88167953491211,17.60971450805664,17.745695114135742,106944245.0,0.005769183668603128,1.2856868057002708,-0.0666686615398426,35.71430479783278,37.050390485213185,0.3499572773387456,0.4308545842155951,1.1632517424590247,0.9380826554023898,1.5249238312125022,0.27196502685546875,-0.15790407592546885,-0.39094963073730327,-0.7913723725059079,0.009473111031301329,-0.5911610016216073,-0.1907382598529992,1.2118763232839775,22.72720317457079,-16.823669682939553,0.20021137088430274,3,0.20397377014160156,0.37395191192626953,-1.6232893466949463,-4.504415035247803,-0.5099334716796875,4,0.0057361983822872276,-1.117643564356448,17.677705764770508,1.5000140264257862,18.187639236450195,1.6667414763694852,18.255630493164066,0.0057361983822872276 1355,2005-03-14,17.949670791625977,18.05165672302246,17.81368637084961,17.81368637084961,33575327.0,0.009560294878208087,-2.4999649344273793,3.9999438958707363,43.47832980843588,38.51431551472185,0.15943922061867966,0.2326414146082243,0.9666260889763976,0.7623311828697226,1.631195064349105,0.27196502685546875,-0.15066385385897618,-0.19547386169433523,-0.583161760903188,0.1922140375145176,-0.38931781129875986,-0.0016299120899105901,0.9037118766855592,47.619111231040925,4.454543387346156,0.19384394960442597,3,0.03399467468261719,0.20397281646728516,-1.8102662563323975,-4.674394130706787,-0.7479038238525391,0,-0.005681877953588876,1.2856868057002708,17.779691696166992,-1.117643564356448,17.677705764770508,1.5000140264257862,18.187639236450195,-0.005681877953588876 1356,2005-03-15,17.88167953491211,18.085651397705078,17.84768295288086,18.085651397705078,49665224.0,-0.0037878832154173425,1.3333458013839536,-1.499964934427379,42.553234667055065,39.23010461586173,0.21842394652667352,0.2632585410170236,1.0077272466606715,0.8333239044454857,1.8027688444207448,0.23796844482421875,-0.1449842070342271,-0.23116931915283345,-0.5913502354931062,0.12901159718743926,-0.4112597773229716,-0.05107886098269532,0.8473363173739372,38.095288984832735,-7.295839909556406,0.18009045817013677,3,0.10198593139648438,0.27196407318115234,-1.7422749996185303,-4.60640287399292,-0.6459159851074219,1,-0.009505767907713514,-2.4999649344273793,17.949670791625977,1.2856868057002708,17.779691696166992,-1.117643564356448,17.677705764770508,-0.009505767907713514 1357,2005-03-16,17.473731994628903,17.915674209594727,17.439735412597653,17.88167953491211,108237060.0,-0.022813714980560507,1.0000080151325852,2.000018702075948,36.363682731915105,38.69533962421166,0.5749122577083945,0.6369253229851566,1.3867777621619233,1.2441024694797598,2.102533794819818,0.47593879699707387,-0.1610107857915395,-0.5966223716735861,-1.0424565173652312,-0.15078822598194108,-0.8195394445194104,-0.3737052988277618,1.1433537232342026,4.166783553548182,-44.15972117797811,0.22291707284582318,3,0.42494392395019887,0.5949220657348668,-1.3343274593353236,-4.198455333709713,-0.2719650268554652,2,0.009727583561577102,1.3333458013839536,17.88167953491211,-2.4999649344273793,17.949670791625977,1.2856868057002708,17.779691696166992,0.009727583561577102 1358,2005-03-17,17.57571792602539,17.643709182739258,17.439735412597653,17.541723251342773,132017749.0,0.005836528305907196,1.4000134654443455,-0.08333099559570158,38.596532672665134,38.60673315292066,0.415345458314583,0.4989389038899432,1.2564840973644849,1.1520830757642528,2.4184984156239286,0.20397377014160512,-0.1541588157897138,-0.4555415153503404,-0.9314286892392047,0.020345658538523992,-0.6934851022947726,-0.2175979284059082,0.9000857552058612,21.052662662485744,-29.209173374172536,0.23794358694443268,3,0.32295799255371094,0.4929361343383789,-1.767770528793335,-4.300441265106201,-0.4419422149658203,3,0.0058027694330538004,1.0000080151325852,17.473731994628903,1.3333458013839536,17.88167953491211,-2.4999649344273793,17.949670791625977,0.0058027694330538004 1359,2005-03-18,17.677705764770508,17.779691696166992,17.57571792602539,17.57571792602539,26494452.0,0.0058027694330538004,-2.9999625965476615,3.000112214554228,36.363682731915226,38.827694856987364,0.25489169425769376,0.36760432562174117,1.1213102160067976,1.0564135052349357,2.6743149261385777,0.20397377014160156,-0.16046706358650908,-0.3229577064514153,-0.8075087078678358,0.16159329496500519,-0.5652332071596256,-0.08068220574320506,0.6737697242247123,36.84230730615486,-8.18099123458952,0.24227550070821086,3,0.20397281646728516,0.3909482955932617,-1.8867557048797607,-4.402429103851318,-0.6119213104248011,4,-0.007692316821944822,1.4000134654443455,17.57571792602539,1.0000080151325852,17.473731994628903,1.3333458013839536,17.88167953491211,-0.007692316821944822 1360,2005-03-21,17.88167953491211,17.88167953491211,17.711700439453125,17.779691696166992,29521669.0,0.011538475232917067,2.333320865515887,1.0,44.827639577311686,38.649812745033444,0.0033004939326986005,0.14707411985845198,0.8693971769481763,0.8583798206044477,2.8429368369158063,0.20397377014160156,-0.17519877984833698,-0.10368595123291158,-0.5826690011458915,0.37529709868006833,-0.34317747618939975,0.1358055737235766,0.36038714491540347,68.42130129988264,23.70862200805624,0.23949152495648918,3,-9.5367431640625e-07,0.18697452545166016,0.8073940277099609,-4.60640287399292,-0.5439300537109375,0,-0.03422057247084043,-2.9999625965476615,17.677705764770508,1.4000134654443455,17.57571792602539,1.0000080151325852,17.473731994628903,-0.03422057247084043 1361,2005-03-22,17.949670791625977,17.949670791625977,17.81368637084961,17.88167953491211,50883867.0,0.0038022858300934548,3.0000561057031447,0.6666604327579435,43.85967675256418,38.92540085876208,-0.12589441818719393,0.06642388211840711,0.7510764150156106,0.7994983712058783,2.9318457479037283,0.1359844207763672,-0.1886877204116928,-0.025496101379395952,-0.4980355566650019,0.44704335390621,-0.2617658290221989,0.210773626263407,0.19611613613395207,100.0,55.665773956172195,0.23626972764280255,3,-0.10198783874511719,0.11898326873779297,0.7394027709960938,-4.674394130706787,-1.0878601074218786,1,-0.04166671536959088,2.333320865515887,17.88167953491211,-2.9999625965476615,17.677705764770508,1.4000134654443455,17.57571792602539,-0.04166671536959088 1362,2005-03-23,18.01766014099121,18.119647979736328,17.81368637084961,17.84768295288086,39114752.0,0.0037877769544918394,-1.571426281409049,2.499985973574214,44.82753283637823,40.731624064008145,-0.24644754347997022,-0.010116583989677963,0.6423734834477948,0.740021041961036,2.9067651492804125,0.30596160888671875,-0.19388338080605294,0.0475926399230957,-0.4205627808612782,0.5157480607074696,-0.18648507046908946,0.28167035031528087,-0.5779247283935582,84.9998597357422,42.70458275279608,0.2340777103921864,3,-0.23796844482421875,0.016998291015625,0.6969099044799805,-4.7423834800720215,-1.2918319702148438,2,-0.04339612275223592,3.0000561057031447,17.949670791625977,2.333320865515887,17.88167953491211,-2.9999625965476615,17.677705764770508,-0.04339612275223592 1363,2005-03-24,18.153642654418945,18.187639236450195,18.01766014099121,18.119647979736328,22825462.0,0.007547179398637027,2.333320865515887,0.19999551151856548,48.387050068050854,42.13970687181015,-0.3439932218755075,-0.13988382372203745,0.46751400827598744,0.6123420999920768,2.818775612443294,0.16997909545898438,-0.22022846175506672,0.1750762939453132,-0.30023533471013764,0.6503879226007641,-0.06257952038241044,0.41273210827303686,-0.7003089904785185,94.44428859526904,51.795395036269085,0.23765581432772537,3,-0.33995532989501953,-0.20397281646728516,0.5609273910522461,-4.878365993499756,-1.2918319702148473,3,-0.05243441797141479,-1.571426281409049,18.01766014099121,3.0000561057031447,17.949670791625977,2.333320865515887,17.88167953491211,-0.05243441797141479 1364,2005-03-25,18.153642654418945,6.0512142181396475,6.0512142181396475,6.0512142181396475,0.0,0.0,-1.0,356.0095382371093,49.180303743819174,42.773259531297185,-0.31890630013770505,-0.13615473566999725,0.42235577661980983,0.6191015159591906,4.635218683631683,12.102428436279297,-0.23793804854970801,0.16827716827392436,-0.31323891516960245,0.6497932517174512,-0.07248087344783727,0.409035209995686,0.03399658203125,99.7198797670652,54.08908930279044,0.24075804172176302,3,-6.034215927124023,-5.915231704711914,0.5779256820678711,-4.878365993499756,-1.189844131469723,4,-0.05617974104558676,2.333320865515887,18.153642654418945,-1.571426281409049,18.01766014099121,3.0000561057031447,17.949670791625977,-0.05617974104558676 1365,2005-03-28,18.153642654418945,6.0512142181396475,6.0512142181396475,6.0512142181396475,0.0,0.0,-1.0,1.0,47.457599718520065,43.31818898145996,-0.32064992284028193,-0.1463349318657201,0.3740745832824466,0.6286436058942044,6.646495172515762,12.102428436279297,-0.1894409387827416,0.169976997375489,-0.30876455587483775,0.6487185506258157,-0.06939377924967616,0.40934777400065414,0.03399658203125,99.7198797670652,53.900462102241185,0.23937077662516382,3,-6.034215927124023,-5.949227333068848,0.5949234962463379,-4.878365993499756,-1.3938179016113317,0,-0.05992506411975851,-1.0,18.153642654418945,2.333320865515887,18.153642654418945,-1.571426281409049,18.01766014099121,-0.05992506411975851 1366,2005-03-29,18.119647979736328,18.221635818481445,18.05165672302246,18.187639236450195,78889943.0,-0.0018726090035898757,1.4999789606564276,-0.0056179846112579075,48.2758587333049,44.641764092725495,-0.2786528763816811,-0.11558903917899954,0.35620569315192085,0.672079566318601,6.9708513657602875,0.16997909545898438,-0.15895638262947998,0.13428249359130717,-0.3462219163227793,0.6147869035053937,-0.10596971136573785,0.3745346985483522,-12.06843376159668,99.16200241787637,50.13022125044547,0.24025220495704352,3,-5.983222961425781,-5.9152326583862305,0.6289181709289551,-4.844371318817139,-1.2918338775634801,1,-0.043151969586251004,-1.0,18.153642654418945,-1.0,18.153642654418945,2.333320865515887,18.153642654418945,-0.043151969586251004 1367,2005-03-30,18.05165672302246,18.085651397705078,18.01766014099121,18.085651397705078,24214068.0,-0.00375234975811356,3.000112214554228,0.4999859735742138,62.222213910250595,47.26683978579054,-0.1341714093496691,-0.06145860947863824,0.37047400635333716,0.7470413701702903,7.413497850390424,0.10198783874511719,-0.15424884749725365,0.07309036254882884,-0.3991398697863886,0.5453205948840463,-0.16302475361878166,0.30920547871643933,-12.000442504882812,98.60334258712771,42.155310371408476,0.2361151161676089,3,-5.915231704711914,-5.847241401672363,0.671412467956543,-4.7763800621032715,-1.223842620849613,2,-0.06591339825894615,1.4999789606564276,18.119647979736328,-1.0,18.153642654418945,-1.0,18.153642654418945,-0.06591339825894615 1368,2005-03-31,18.119647979736328,18.153642654418945,18.085651397705078,18.153642654418945,44543074.0,0.0037664829193850835,3.000112214554228,1.0,61.36365085376407,50.044614021551524,-0.13062921336695865,-0.14491201476248605,0.2572098068310176,0.6832299132830926,7.8873815217202585,0.10198593139648438,-0.1401389029552007,0.14618101119994975,-0.31711559709849624,0.6094776194983957,-0.08546729294927502,0.3778293153491745,-11.825025329589845,99.16200241787637,36.860243739529665,0.2316483041492232,3,-5.983222961425781,-5.9152326583862305,0.586423397064209,-4.844371318817139,-1.2918338775634801,3,-0.07692311740927338,3.000112214554228,18.05165672302246,1.4999789606564276,18.119647979736328,-1.0,18.153642654418945,-0.07692311740927338 1369,2005-04-01,18.119647979736328,18.221635818481445,18.119647979736328,18.187639236450195,26527766.0,0.0,-2.0000280528515724,2.0000561072771137,56.41023427778134,51.33156898827038,-0.06855652442785498,-0.16120975705432983,0.20990745488612106,0.6858237227289443,8.33866135582609,0.10198783874511719,-0.0750240961094093,0.15128040313720703,-0.30266576419725055,0.6052265704716646,-0.07569268053002176,0.3782534868044358,-11.586485066223144,99.16200241787637,33.55705027335442,0.2269730836672284,4,-5.983222961425781,-5.9152326583862305,0.5269317626953125,-4.844371318817139,-1.3598232269287145,4,-0.06941841789304637,3.000112214554228,18.119647979736328,3.000112214554228,18.05165672302246,1.4999789606564276,18.119647979736328,-0.06941841789304637 1370,2005-04-04,18.085651397705078,18.187639236450195,18.01766014099121,18.119647979736328,83405970.0,-0.0018762275111121607,1.0,0.5000140264257862,57.89467467502934,52.89101320187762,-0.0028874459373113837,-0.1425544500229705,0.19632734882073777,0.7216999301244691,8.919761194248311,0.16997909545898438,-0.016819161956806994,0.12238321304321431,-0.3234097980223005,0.5681762241087291,-0.10051329248954488,0.3452797185759735,-11.31871902609253,33.333021637897176,-34.274851295758836,0.22289650553275808,4,-5.949226379394531,-5.8812360763549805,0.5439300537109375,-4.810374736785889,-1.1218528747558558,0,-0.06202999549677324,-2.0000280528515724,18.119647979736328,3.000112214554228,18.119647979736328,3.000112214554228,18.05165672302246,-0.06202999549677324 1371,2005-04-05,17.983665466308594,18.119647979736328,17.915674209594727,18.085651397705078,74868318.0,-0.005639052149895241,1.3999865347067932,2.999887791741472,75.86209565082812,56.33929795903872,0.11669999391848052,-0.06533805919211844,0.24747459931359117,0.8287912035471372,9.518345722981444,0.20397377014160156,0.04049743912303683,0.03399553298950053,-0.3903221911326149,0.45831325711161597,-0.1781633290715554,0.24615439505055647,-10.987639025758668,22.222152956137943,-51.20425469250635,0.21215886206105752,4,-5.847240447998047,-5.779250144958496,0.6289181709289551,-4.708388805389404,-1.2238407135009801,1,-0.0680529070001763,1.0,18.085651397705078,-2.0000280528515724,18.119647979736328,3.000112214554228,18.119647979736328,-0.0680529070001763 1372,2005-04-06,17.541723251342773,17.57571792602539,17.337749481201172,17.37174415588379,173290664.0,-0.02457464613061089,1.0,-1.6666916027679073,48.71798191666127,56.37606816443988,0.540913661853395,0.34333561888994524,0.6291067283462652,1.2684354145019512,10.054055757639485,0.6459159851074219,0.055575215523202104,-0.37565088272094727,-0.8214846977313037,0.0701829322894092,-0.5985677902261237,-0.1527339752157708,-10.321184623234217,23.076923076923077,-54.62085692677388,0.22291690750517765,4,-5.405298233032227,-5.337307929992676,1.0283660888671875,-4.266446590423584,-0.5779247283935511,2,-0.0406977774612467,1.3999865347067932,17.983665466308594,1.0,18.085651397705078,-2.0000280528515724,18.119647979736328,-0.0406977774612467 1373,2005-04-07,17.541723251342773,17.57571792602539,17.439735412597653,17.57571792602539,61939243.0,0.0,7.000224429108664,-0.19999326735339662,44.444427127815416,55.84985965155057,0.497278817248592,0.3506013186563095,0.6059113418085573,1.2644856257112345,10.184271325408172,0.13598251342773793,0.06796062362841937,-0.36885175704956197,-0.833812446193388,0.09610893209426408,-0.6013321016214732,-0.13637141247765072,-10.101162679426757,23.076923076923077,-57.31898582161408,0.2324803445719123,4,-5.405298233032227,-5.337307929992676,1.019866943359375,-4.266446590423584,-0.5779247283935511,3,-0.0406977774612467,1.0,17.541723251342773,1.3999865347067932,17.983665466308594,1.0,18.085651397705078,-0.0406977774612467 1374,2005-04-08,17.88167953491211,17.915674209594727,17.57571792602539,17.60971450805664,66659694.0,0.019379868140566803,1.0000112212035863,-8.000224429108455,50.0,56.132348571715006,0.12816555500549143,0.01968682295809998,0.26047899156279186,0.9230591120010985,10.338452583706047,0.3739509582519531,0.08150304968731348,-0.03399486541747976,-0.49513293873270925,0.42714320789774973,-0.2645639020750963,0.19657417124013676,-10.225497458064785,64.00007181538061,-17.170678295878275,0.23056903665761555,4,-0.10198688507080078,-5.677264213562012,0.6629128456115723,-4.60640287399292,-0.9858722686767614,4,-0.05893548369892765,7.000224429108664,17.541723251342773,1.0,17.541723251342773,1.3999865347067932,17.983665466308594,-0.05893548369892765 1375,2005-04-11,17.84768295288086,17.983665466308594,17.81368637084961,17.84768295288086,59314829.0,-0.0019011962475267152,-3.999887791741472,0.0,46.15380188889608,55.89656447789181,0.1276180231587034,0.04811800595394544,0.2895875381610864,0.9548300208774165,10.694149256713938,0.16997909545898438,0.07501062586042195,-0.06289205551147603,-0.524702346701222,0.3989182356782699,-0.29379720110635077,0.1680130900833987,-9.980191801200853,65.21734888032395,-13.010997811143739,0.23090514559487335,4,-0.06799030303955078,-5.643267631530762,0.36545276641845703,-4.57240629196167,-0.8838844299316371,0,-0.06095234899371915,1.0000112212035863,17.88167953491211,7.000224429108664,17.541723251342773,1.0,17.541723251342773,-0.06095234899371915 1376,2005-04-12,17.711700439453125,17.84768295288086,17.677705764770508,17.84768295288086,51368430.0,-0.00761905698273202,1.4999859735742138,-100.0,39.0244169450287,53.31903148175604,0.22311006045588044,0.17993873141102412,0.41352139558839696,1.086145109460773,11.084230418116503,0.16997718811035156,0.06120369791905844,-0.19037561416626048,-0.6606046826715826,0.2798534543390616,-0.4254901484189233,0.044738920086402345,-9.63712639443709,57.89467467502938,-18.67254137352414,0.23511453425266113,4,0.0679922103881836,-5.524282455444336,0.5099339485168457,-4.4364237785339355,-0.4759368896484375,1,-0.04222643212946042,-3.999887791741472,17.84768295288086,1.0000112212035863,17.88167953491211,7.000224429108664,17.541723251342773,-0.04222643212946042 1377,2005-04-13,17.643709182739258,17.779691696166992,17.60971450805664,17.779691696166992,69797616.0,-0.003838776347098505,1.4999859735742138,1.0,30.769252901673966,49.9196539315238,0.2538427071630096,0.27543908322028443,0.4728092468221874,1.1463121093736035,11.063798893623588,0.16997718811035156,0.04748920168361792,-0.26686573028564453,-0.7098527765479865,0.17612131597669745,-0.48835925341681374,-0.04537220715447532,-9.366193902253913,37.50000000000041,-35.28547339239553,0.22149352313117096,4,0.13598346710205078,-5.456291198730469,0.5779252052307129,-4.368432521820068,-0.3739509582519531,2,-0.05009629328941467,1.4999859735742138,17.711700439453125,-3.999887791741472,17.84768295288086,1.0000112212035863,17.88167953491211,-0.05009629328941467 1378,2005-04-14,17.677705764770508,17.711700439453125,17.60971450805664,17.60971450805664,33761616.0,0.0019268387207667104,-1.9999719471484276,-0.5,32.500070132128926,47.26296902645131,0.16825812457927825,0.2629568709153567,0.4325168154555641,1.1018954745649765,11.042263224159033,0.10198593139648438,0.03243660169551532,-0.2379685401916518,-0.6668488443119074,0.19091176392860376,-0.4524086922517796,-0.023528388131524025,-9.201308073525242,25.000233773763103,-42.54499993365414,0.2144401520601284,4,0.08498859405517578,-5.524283409118651,0.5439286231994629,-4.402429103851318,-0.5439300537109375,3,-0.04038460936735433,1.4999859735742138,17.643709182739258,1.4999859735742138,17.711700439453125,-3.999887791741472,17.84768295288086,-0.04038460936735433 1379,2005-04-15,17.541723251342773,17.677705764770508,17.473731994628903,17.643709182739258,56470063.0,-0.007692316821944822,1.399986534706835,-1.4999859735742138,29.545518301935388,44.113062762774206,0.23874774677787514,0.4092099806873293,0.5615894617266335,1.2271042455810601,11.164327467232779,0.20397377014160512,-0.011282019528987774,-0.36715192794799734,-0.8157738645916552,0.08147000869566057,-0.5914628962698245,-0.14284095962617016,-8.870420797552784,13.333358269248635,-48.07068483875564,0.2243109683218287,4,0.18697547912597656,-5.405298233032227,0.5439286231994629,-4.266446590423584,-0.5439300537109375,4,-0.03294572147290675,-1.9999719471484276,17.677705764770508,1.4999859735742138,17.643709182739258,1.4999859735742138,17.711700439453125,-0.03294572147290675 1380,2005-04-18,17.269758224487305,17.507726669311527,17.269758224487305,17.473731994628903,129645500.0,-0.015503894512453376,-1.333323982382844,2.0000187020758955,25.49023706296707,38.516189586345206,0.42779446591470816,0.6671879247027626,0.8211500007905315,1.484433436484906,11.383507405920378,0.27196502685546875,-0.06923662982740453,-0.6085208892822251,-1.1406469712979295,-0.07639480726652081,-0.8745839302900755,-0.34245784827437475,-8.407449103403486,0.0,-54.288674428983796,0.266063041007852,4,0.35695362091064453,-5.133333206176758,0.798896312713623,-3.9944815635681152,-0.16997909545898438,0,-0.02165351439151708,1.399986534706835,17.541723251342773,-1.9999719471484276,17.677705764770508,1.4999859735742138,17.643709182739258,-0.02165351439151708 1381,2005-04-19,17.201766967773438,17.473731994628903,17.201766967773438,17.40574073791504,60585671.0,-0.0039370126570422714,-1.6666666666666319,1.0000000000000173,25.49023706296707,35.93532904704584,0.4170687485112161,0.712821967533408,0.8691153228835375,1.5388733300431952,11.708135479658127,0.2719650268554652,-0.1241475841823565,-0.6391169548034661,-1.2494844367859947,-0.028749472820937427,-0.9443006957947304,-0.33393321381220176,-8.152271312741666,0.0,-46.67211553225221,0.3051837409912639,4,0.3909492492675781,-5.065341949462891,0.8668875694274902,-3.926490306854248,-0.13598251342773082,1,-0.013833953527567,-1.333323982382844,17.269758224487305,1.399986534706835,17.541723251342773,-1.9999719471484276,17.677705764770508,-0.013833953527567 1382,2005-04-20,17.235763549804688,17.40574073791504,17.201766967773438,17.269758224487305,42552404.0,0.0019763424359218185,-2.9999625965476615,0.1666619911914046,24.00008528057309,33.66373550846337,0.37448919353783694,0.6506008340445533,0.8106911030668975,1.492471123714921,12.27587686413824,0.20397377014160156,-0.18392263677723975,-0.5660255432128913,-1.2267998768110218,0.09474879038523909,-0.8964127100119548,-0.2356383764138279,-8.002825091503922,6.666866153984261,-31.98733187444767,0.3303871667990647,4,0.3569526672363281,-5.099338531494141,0.8328909873962402,-3.960486888885498,0.10198593139648438,2,0.0,-1.6666666666666319,17.201766967773438,-1.333323982382844,17.269758224487305,1.399986534706835,17.541723251342773,0.0 1383,2005-04-21,17.201766967773438,17.28675651550293,17.201766967773438,17.201766967773438,21584095.0,-0.0019724442107257323,0.0,-0.0,23.529482948294827,30.72256694716279,0.39693350541654837,0.6425739835228477,0.819361359085029,1.5115671956195271,12.931041848008537,0.08498954772949219,-0.262266126049262,-0.5524283409118667,-1.2429476231145529,0.13809094129081956,-0.8976879820132098,-0.20716869981052355,-7.789054562269058,0.0,-29.71977449970259,0.34525964110134244,4,0.3909492492675781,-5.065341949462891,0.781898021697998,-3.926490306854248,0.06799125671386719,3,0.003952573990872343,-2.9999625965476615,17.235763549804688,-1.6666666666666319,17.201766967773438,-1.333323982382844,17.269758224487305,0.003952573990872343 1384,2005-04-22,17.13377571105957,17.337749481201172,17.13377571105957,17.269758224487305,32293896.0,-0.003952573990872232,-2.0,-100.0,23.07700607343581,28.15847852322276,0.3885365834092518,0.6643008493165823,0.8640019273622208,1.5689966075016173,8.104667349033301,0.20397377014160156,-0.27959388558214116,-0.569426250457763,-1.2858847983741626,0.14703229745863666,-0.927655524415961,-0.21119697649956493,-7.544884837295649,0.0,-28.053910133710076,0.3582292739581991,4,0.35695362091064453,-4.997350692749023,0.8498892784118652,-3.858499050140381,0.13598251342773438,4,0.0,0.0,17.201766967773438,-2.9999625965476615,17.235763549804688,-1.6666666666666319,17.201766967773438,0.0 1385,2005-04-25,17.065784454345707,17.337749481201172,16.963798522949222,17.167770385742188,36587630.0,-0.003968258827502735,-1.4444610685119716,0.7499929867870808,23.52948294829487,26.436819190252336,0.37319731621293784,0.6815575700831928,0.9062750115552305,1.6237522050474205,3.0579558650971532,0.3739509582519496,-0.2938467002720131,-0.5830245971679666,-1.3203695538085505,0.15432035947261724,-0.9516970754882585,-0.2143521188476747,-7.304238681687435,19.999850384512083,-8.428560191143646,0.36867247832029226,4,0.3059606552123988,-4.92935943603516,0.9093818664550746,-3.7905077934265172,0.13598251342773082,0,-0.0039840686430653305,-2.0,17.13377571105957,0.0,17.201766967773438,-2.9999625965476615,17.235763549804688,-0.0039840686430653305 1386,2005-04-26,17.337749481201172,17.337749481201172,16.657838821411133,16.69183349609375,85384815.0,0.015936274572260434,1.1052603603763222,-6.333383205536035,43.478276778515934,27.848932954345884,0.047616328903238525,0.36681815608861257,0.6090299197780844,1.3372845298645792,2.9569307198357255,0.6799106597900391,-0.338663157118841,-0.2719646453857436,-0.986765909779276,0.4428366190077888,-0.629365277582508,0.08543598681102083,-7.407001907626437,90.90906772485692,59.25068163825411,0.35740063219676554,4,-0.15297985076904297,-5.201324462890625,0.6374168395996094,1.4448118209838867,-0.10198593139648438,1,-0.013725561811287923,-1.4444610685119716,17.065784454345707,-2.0,17.13377571105957,0.0,17.201766967773438,-0.013725561811287923 1387,2005-04-27,16.861810684204098,17.40574073791504,16.793819427490234,17.303754806518555,121873742.0,-0.027451013611260233,-1.1176435643564357,-0.6842130129988302,33.333364503110005,27.941521217788225,0.4481015861949622,0.7895255577884193,1.060212671582871,1.7952630858713938,2.8430768252760994,0.6119213104248047,-0.39164780707836755,-0.6884111404418967,-1.4451671877326255,0.06834490684883221,-1.066789164087261,-0.3100331167965322,-6.765245345731229,27.272541798854967,-5.245326165164265,0.3783780236453636,4,0.3059616088867223,-4.725385665893551,1.0963578224182164,1.9207506179809606,0.4079475402832067,2,0.01209678924533808,1.1052603603763222,17.337749481201172,-1.4444610685119716,17.065784454345707,-2.0,17.13377571105957,0.01209678924533808 1388,2005-04-28,16.725828170776367,17.031789779663086,16.657838821411133,16.963798522949222,53127894.0,-0.00806452616355835,-1.0000102011149818,0.5384625344186204,18.518583936554847,26.7163062883015,0.485965132420489,0.8598157736118033,1.1682526774678195,1.9161119682630137,2.737016044046773,0.3739509582519531,-0.43102429718697266,-0.7547026634216323,-1.546565319538587,0.03715999269532233,-1.1506339914801096,-0.358771335363155,-6.4667614227033265,9.090677248569301,-18.641654746362555,0.3959313280584773,4,0.35695457458496094,-4.58940315246582,1.1813468933105469,2.0567331314086914,0.4759387969970703,3,0.03658541174624541,-1.1176435643564357,16.861810684204098,1.1052603603763222,17.337749481201172,-1.4444610685119716,17.065784454345707,0.03658541174624541 1389,2005-04-29,16.861810684204098,16.929801940917972,16.657838821411133,16.69183349609375,36384353.0,0.008130091499165548,-1.2857257359954772,-0.7142788442271214,24.561465675663996,26.61310946749005,0.27199797426920114,0.6585307888965595,1.0075235679788612,1.761833238319955,2.6032777502552102,0.2719631195068395,-0.45438919869799577,-0.555828285217288,-1.3336399089291007,0.22198333849452467,-0.9447340970731943,-0.16692247336138166,-6.443492554722889,27.272541798854967,4.104935087281945,0.3889058118559062,4,0.20397472381592152,-4.725385665893551,1.019867897033695,1.9207506179809606,0.4079475402832067,4,0.024193578490675716,-1.0000102011149818,16.725828170776367,-1.1176435643564357,16.861810684204098,1.1052603603763222,17.337749481201172,0.024193578490675716 1390,2005-05-02,16.963798522949222,17.065784454345707,16.895807266235348,16.895807266235348,26467581.0,0.006048451180908243,-3.999971947148114,0.4000022442407674,30.357232311209756,27.153886717294796,0.13638831111975946,0.4934886446791431,0.884751833975919,1.6419564905627304,2.4585986227137795,0.20397377014160867,-0.4846823771033897,-0.39774780273437216,-1.133383543873105,0.3378879384043607,-0.7655656733037404,-0.029929932165003947,-6.389414039688008,40.90906772485741,21.219860522811196,0.36781787056936666,5,0.06799125671386363,-4.827373504638675,-4.784879684448246,-3.892495155334476,0.3059597015380824,0,0.01803603721915059,-1.2857257359954772,16.861810684204098,-1.0000102011149818,16.725828170776367,-1.1176435643564357,16.861810684204098,0.01803603721915059 1391,2005-05-03,16.759824752807614,17.031789779663086,16.69183349609375,17.031789779663086,83378437.0,-0.01202406229157138,1.5,-3.999999999999634,28.33342060870828,27.635368420420924,0.30293700364177667,0.6335570553769649,1.0662389760621274,1.8288448954476273,2.4050845052999903,0.33995628356933594,-0.5060832391726819,-0.540529537200932,-1.2617356985175192,0.18067662411565522,-0.9011326178592256,-0.1799264565426384,-6.0324952428419945,13.636270899427243,-3.6430170982748518,0.3606030806582939,5,0.2719650268554723,0.6799125671386754,-4.597903728485104,-3.6885213851928675,0.30595970153809304,1,0.026369142964444814,-3.999971947148114,16.963798522949222,-1.2857257359954772,16.861810684204098,-1.0000102011149818,16.725828170776367,0.026369142964444814 1392,2005-05-04,16.827814102172848,16.929801940917972,16.793819427490234,16.929801940917972,9575036.0,0.004056686174707558,1.6666417310316581,0.37500350660646775,29.50818315100517,28.299668442944295,0.1910895839506388,0.5368665439966769,0.9771853329031046,1.7461633041335034,2.5791658490966087,0.16997718811035867,-0.49372664067442074,-0.4368447303771994,-1.1781393296440754,0.3044498688896766,-0.8074920300106392,-0.06619743074375961,-5.950598466036912,41.66616015447719,24.315779028140966,0.37064729963343857,5,0.20397567749023793,0.611923217773441,-4.657393932342526,-3.756510734558102,0.10198783874512429,2,0.024242569186639917,1.5,16.759824752807614,-3.999971947148114,16.963798522949222,-1.2857257359954772,16.861810684204098,0.024242569186639917 1393,2005-05-05,16.827814102172848,5.609271049499512,5.609271049499512,5.609271049499512,0.0,0.0,-1.0,-109.99883114210672,31.57893182668262,29.244326859971718,0.14803323492714782,0.506614335522503,0.9600705325409713,1.7356644096736318,4.297507482721617,11.218543052673336,-0.4774477883500339,-0.4011492729187047,-1.1549179525573159,0.35261940671990644,-0.7780336127380103,-0.024264933099399144,1.3938217163085973,97.92283791967462,76.7569555165066,0.3768843398193053,5,-5.320308208465573,-4.9123606681823695,-4.657393932342526,-3.756510734558102,0.10198783874512429,3,0.026262717167608418,1.6666417310316581,16.827814102172848,1.5,16.759824752807614,-3.999971947148114,16.963798522949222,0.026262717167608418 1394,2005-05-06,16.827814102172848,16.895807266235348,16.69183349609375,16.895807266235348,33785707.0,0.0,4.999831687612104,-0.006060783806173252,36.73467284668717,30.711570182015308,0.11182837148133729,0.4465058008500513,0.94150694443044,1.7245161303371752,4.278197143916594,0.203973770141598,-0.4627828433808716,-0.34845600128174326,-1.0560308130639378,0.35911881050045125,-0.7022434071728405,0.005331404609353996,1.1415744209289578,97.92283791967462,71.01946131257768,0.35378740589109686,5,-5.320308208465573,-4.9123606681823695,-4.657393932342526,-3.756510734558102,0.20397567749023793,4,0.02222230786066892,-1.0,16.827814102172848,1.6666417310316581,16.827814102172848,1.5,16.759824752807614,0.02222230786066892 1395,2005-05-09,16.759824752807614,16.895807266235348,16.759824752807614,16.759824752807614,20522707.0,-0.0040402959619368906,0.0,-0.0,36.73471490843879,29.962285529784516,0.1473484747359599,0.45199059614306947,0.9842801498643645,1.7797630395747426,4.229109217004422,0.13598251342773438,-0.4465278632647127,-0.3620524406433141,-1.0176525731540451,0.2935476918674169,-0.6898525068986778,-0.03425237438795037,0.9623614208221447,97.61904503481101,64.53195929871885,0.3278000662553648,5,-5.252318859100338,-4.86136960983276,-4.589404582977291,-3.739515304565426,0.20397377014160867,0,0.03042594294395995,4.999831687612104,16.827814102172848,-1.0,16.827814102172848,1.6666417310316581,16.827814102172848,0.03042594294395995 1396,2005-05-10,16.963798522949222,17.065784454345707,16.759824752807614,16.827814102172848,57849845.0,0.01217039993854585,-1.2500087665775916,100.0,42.592584896329164,30.99108779569775,-0.12879253221508336,0.1993329114261293,0.7602284024571446,1.5575898040126255,4.25951368056742,0.30595970153809304,-0.4189830567806503,-0.1206835746765087,-0.7172940578511593,0.4759269084981419,-0.418988816263834,0.1776216669108166,0.5161293481979321,99.10979957171486,60.09145729054386,0.2983052415873247,5,-5.626270771026613,-5.099339008331302,-4.7933783531189,-3.943489074707035,-0.06799125671387429,1,0.01803603721915059,0.0,16.759824752807614,4.999831687612104,16.827814102172848,-1.0,16.827814102172848,0.01803603721915059 1397,2005-05-11,16.759824752807614,17.031789779663086,16.725828170776367,16.963798522949222,20639281.0,-0.01202406229157138,-1.2499912335453647,-1.4999789606564013,38.983058906317616,33.26491834789362,0.06614949264175607,0.3517262400446448,0.9380521620076614,1.738736397575174,4.321171281292576,0.30596160888671875,-0.3936655853535562,-0.28046312332153533,-0.8318898280100058,0.2709635813669351,-0.5561764756657688,-0.004749770977301893,0.4826899819065886,97.32938206654855,51.17059580140188,0.275713352344235,5,-5.422297000885004,-4.963356494903561,-4.589404582977291,-3.739515304565426,0.20397377014160867,2,0.018255543005414765,-1.2500087665775916,16.963798522949222,0.0,16.759824752807614,4.999831687612104,16.827814102172848,0.018255543005414765 1398,2005-05-12,16.963798522949222,16.997793197631836,16.827814102172848,16.827814102172848,32973793.0,0.01217039993854585,-1.4999789606563492,-0.6666760176172024,46.03176299494438,35.65050693892477,-0.11233109450270362,0.09647221169336007,0.7086634386054591,1.511261347382927,4.386160935376148,0.2379684448242223,-0.43044310063538305,-0.040793991088865056,-0.5038286219298485,0.42224063975211834,-0.272311306509355,0.19072332433162487,0.10198593139648438,72.72745820114483,19.87356529305918,0.23151731542049137,5,-5.626270771026613,-5.16733026504517,-4.7933783531189,-3.943489074707035,-0.06799125671387429,3,-0.002004066600134302,-1.2499912335453647,16.759824752807614,-1.2500087665775916,16.963798522949222,0.0,16.759824752807614,-0.002004066600134302 1399,2005-05-13,16.963798522949222,16.963798522949222,16.793819427490234,16.861810684204098,18760199.0,0.0,2.3333208655157245,0.749996493442751,47.54100320814697,37.559814816362234,-0.10766483161714646,0.05370928831407795,0.6827244840642841,1.4875214776955588,4.523606930304016,0.16997909545898793,-0.4037713575686901,-0.01189775466918519,-0.39983696602711305,0.37604145668874267,-0.20586736034814734,0.18207185100977696,-11.35452747344971,70.00028052851603,12.453945060340253,0.19396960567896346,5,-5.626270771026613,-5.16733026504517,-4.7933783531189,-3.943489074707035,-0.06799125671387429,4,-0.002004066600134302,-1.4999789606563492,16.963798522949222,-1.2499912335453647,16.759824752807614,-1.2500087665775916,16.963798522949222,-0.002004066600134302 1400,2005-05-16,16.895807266235348,16.963798522949222,16.861810684204098,16.963798522949222,13538771.0,-0.004008020763857423,2.000028052851468,-0.6666604327579668,38.18182560076564,38.65408203770194,-0.056247404097906184,0.09723386768730435,0.7245478959709324,1.5311364870353223,4.781485751225869,0.10198783874512429,-0.3366793710510869,-0.061191463470461116,-0.4247347889714135,0.30235186203049125,-0.24296312622093552,0.12058019928001329,-11.059445667266843,50.00028052851415,-3.1885044494362518,0.1817716627504759,5,-5.558279514312739,-5.099339008331295,-1.9037532806396449,-3.8754978179931605,0.2379684448242223,0,0.008048299278335502,2.3333208655157245,16.963798522949222,-1.4999789606563492,16.963798522949222,-1.2499912335453647,16.759824752807614,0.008048299278335502 1401,2005-05-17,16.963798522949222,16.963798522949222,16.861810684204098,16.929801940917972,19938293.0,0.004024149639167973,4.99988779174189,-0.5000140264257339,53.48841154005251,41.3185518587072,-0.10310478967709003,0.011067975693475063,0.6284474377505127,1.4394596743368524,5.039927142269625,0.10198783874512429,-0.2856896808075149,0.018698215484622693,-0.3262140107219622,0.3636104416912076,-0.15375789761867154,0.19115432858791692,-10.904888185501102,77.77784704386322,20.430503130007672,0.1724561131032929,5,-5.626270771026613,-5.235321521759037,-1.9717445373535192,-4.589405059814455,0.033994674682613635,1,0.0,2.000028052851468,16.895807266235348,2.3333208655157245,16.963798522949222,-1.4999789606563492,16.963798522949222,0.0 1402,2005-05-18,17.235763549804688,17.269758224487305,16.929801940917972,16.963798522949222,33182850.0,0.016032083055427693,1.0000112212035654,7.9997755834828395,65.95750522559862,45.13839334747564,-0.3476787722250734,-0.2749962519953222,0.33314581268833976,1.1473213474335147,5.355212666656146,0.3399562835693324,-0.2485396200272021,0.2906632423400879,-0.054248983866497014,0.6355754685466728,0.11820712923679366,0.4631193554433821,-10.958755448646546,92.85734323465408,28.19112997372781,0.1724561131032929,5,-0.25496768951416016,-5.5412821769714355,-2.2522082328796387,-4.86137008666992,-0.3059616088867152,2,-0.019723888795932787,4.99988779174189,16.963798522949222,2.000028052851468,16.895807266235348,2.3333208655157245,16.963798522949222,-0.019723888795932787 1403,2005-05-19,17.269758224487305,17.337749481201172,17.235763549804688,17.303754806518555,12534038.0,0.001972333548460714,1.0,-0.12500350660644818,63.6363984127143,48.1274739659231,-0.3491029083577999,-0.3200448884529692,0.29216760581303447,1.0926034487250291,5.697382322191579,0.10198593139648438,-0.18386048013217504,0.32125835418701243,-0.03544436916120475,0.6779610775352296,0.14290699251290206,0.4996097158611228,-10.553040118395996,87.5,17.355892011644073,0.17835136167410892,5,-0.23796939849853516,-5.609272480010986,-2.286202907562256,-4.895364761352537,-0.3399562835693324,3,-0.017716501734474366,1.0000112212035654,17.235763549804688,4.99988779174189,16.963798522949222,2.000028052851468,16.895807266235348,-0.017716501734474366 1404,2005-05-20,17.13377571105957,17.337749481201172,17.065784454345707,17.269758224487305,26553622.0,-0.007874025314084654,-1.0000000000000262,3.999887791741472,55.555541702252086,50.21867694301348,-0.18456451391485018,-0.19400933448599744,0.41615465864621015,1.2068616201818294,5.986070218480572,0.2719650268554652,-0.12575943024932812,0.18527584075927805,-0.17142688258893912,0.5419785641074952,0.00692447908516769,0.3636272024333884,-9.779795722461671,57.14285714285746,-16.009456508566622,0.17835136167410892,5,-0.10198688507080078,-5.4902873039245605,-2.175717353820801,-4.759382247924803,-0.2719650268554723,4,-0.013888850235772465,1.0,17.269758224487305,1.0000112212035654,17.235763549804688,4.99988779174189,16.963798522949222,-0.013888850235772465 1405,2005-05-23,16.997793197631836,17.201766967773438,16.997793197631836,17.201766967773438,22186202.0,-0.007936517655005804,1.0,1.5,58.13952881493925,51.94611515619237,-0.012601482352533111,-0.06680695442413764,0.5328344897127337,1.3179372571308932,6.163128782165331,0.20397377014160156,-0.07619620253450421,0.05269289016723633,-0.30058290009312927,0.4059686804276019,-0.1239450049629447,0.22933078529741735,-9.04478703947774,28.571428571429102,-49.956684265865185,0.17663789513018233,5,0.033995628356933594,-5.439294338226317,-2.0652313232421875,-4.6233997344970685,-0.033994674682613635,0,-0.005999951300189821,-1.0000000000000262,17.13377571105957,1.0,17.269758224487305,1.0000112212035654,17.235763549804688,-0.005999951300189821 1406,2005-05-24,17.09977912902832,17.09977912902832,16.997793197631836,17.031789779663086,23701134.0,0.005999951300189599,2.0000561072771137,-0.3333239823828092,59.09093227514299,54.18032330828407,-0.10423109881516979,-0.19766976376309486,0.41452487866218846,1.1919274309686578,6.138698753513342,0.10198593139648438,-0.03819920694714796,0.16657733917236328,-0.14452888526691154,0.4776835636116381,0.011024226952727645,0.3221304513919989,-8.5836883714914,41.66643289290305,-39.80913606442147,0.1555531122196372,5,-0.03399467468261719,-5.558277606964113,-2.2182106971740723,-4.725385665893553,-0.10198593139648438,1,0.0019881298918964507,1.0,16.997793197631836,-1.0000000000000262,17.13377571105957,1.0,17.269758224487305,0.0019881298918964507 1407,2005-05-25,17.065784454345707,17.13377571105957,16.997793197631836,17.09977912902832,31657019.0,-0.0019880183495999404,1.6666417310317743,-0.49999999999994776,57.77783319099073,55.485442218955896,-0.02488928608058316,-0.15558741871900494,0.44461567430407456,1.203085093175222,6.171573315225448,0.13598251342773438,0.007222589649554578,0.12238397598266815,-0.1922218263912292,0.4369897783565655,-0.034918925204280526,0.2796868771696168,-8.020394173388931,20.000000000001044,-56.94154973238242,0.15730290118694895,5,-3.552713678800501e-15,-5.558278560638431,-2.2012138366699254,-4.691390991210939,-0.06799125671387074,2,-0.0039840686430653305,2.0000561072771137,17.09977912902832,1.0,16.997793197631836,-1.0000000000000262,17.13377571105957,-0.0039840686430653305 1408,2005-05-26,17.337749481201172,17.473731994628903,17.065784454345707,17.065784454345707,54019716.0,0.015936274572260434,-2.000000000000026,-8.000224429109187,64.15100731175683,57.330998230468104,-0.2662276705181732,-0.39985928433634754,0.16853872184275787,0.9096326713461842,6.168005476056024,0.407947540283196,0.03630210438839043,0.36375293731689595,0.020520349544334238,0.7069855250894577,0.1921366434306151,0.5353692312031768,-7.794817648229733,71.42857142857196,-2.740884674297206,0.1716162938862812,5,-0.16997814178467152,-5.796247959136965,-2.4731788635253906,-4.9633560180664045,-0.33995628356933594,3,-0.023529440238222676,1.6666417310317743,17.065784454345707,2.0000561072771137,17.09977912902832,1.0,16.997793197631836,-0.023529440238222676 1409,2005-05-27,17.269758224487305,17.473731994628903,17.269758224487305,17.40574073791504,44431618.0,-0.003921573373037113,-1.9999999999999478,-0.5000000000000066,64.15093940150987,60.21645531943968,-0.16793171533753082,-0.3159368370982705,0.22825533371044315,0.9528089414710088,6.164244826424514,0.203973770141598,0.09306251606567884,0.27536430358886577,-0.08771003678721456,0.6384386439649461,0.0938271334008256,0.45690147377690593,-7.092362378583269,57.14285714285757,-13.479563722249473,0.18153717018804022,5,-0.10198688507080433,-5.7282567024230975,-2.4051876068115234,-4.895364761352537,-0.3059597015380824,4,-0.019685063285211357,-2.000000000000026,17.337749481201172,1.6666417310317743,17.065784454345707,2.0000561072771137,17.09977912902832,-0.019685063285211357 1410,2005-05-30,17.269758224487305,17.337749481201172,17.201766967773438,17.337749481201172,20088886.0,0.0,3.0,0.5,59.57445538573912,60.89268241340487,-0.12215420931009291,-0.3076112221897631,0.2132343933045533,0.9195998446561546,6.266079369880639,0.13598251342773438,0.12130348593605333,0.2600663185119636,-0.12282242261947118,0.6429550596433984,0.06862194794624443,0.45151068907768277,-6.50865548668528,57.14285714285757,-9.468130322601233,0.19144437056571753,5,-0.06799125671386719,-5.7282567024230975,-2.456181049346924,-4.895364761352537,-0.3399562835693324,0,-0.023622075942254073,-1.9999999999999478,17.269758224487305,-2.000000000000026,17.337749481201172,1.6666417310317743,17.065784454345707,-0.023622075942254073 1411,2005-05-31,17.201766967773438,17.337749481201172,17.201766967773438,17.303754806518555,52437187.0,-0.0039370126570422714,-1.6666417310317743,1.5000140264257862,65.1162760353806,60.799212503380645,-0.018838302756204683,-0.2158815082897192,0.26291304924805203,0.9525638668966252,6.204073089017097,0.13598251342773438,0.14600289018996193,0.1699779510498054,-0.20307815661650253,0.5430340587161133,-0.016550102783348564,0.35650600488295936,-5.903653889425263,42.857142857143174,-19.0474404995133,0.18652805383315327,5,0.033995628356933594,-5.66026544570923,-2.4476819038391113,-4.82737350463867,-0.2379684448242152,1,-0.013833953527567,3.0,17.269758224487305,-1.9999999999999478,17.269758224487305,-2.000000000000026,17.337749481201172,-0.013833953527567 1412,2005-06-01,17.235763549804688,17.303754806518555,17.201766967773438,17.201766967773438,29537862.0,0.0019763424359218185,-4.999887791741473,-0.33333956724205643,60.52633133124249,60.453649494328225,-0.0590439912447529,-0.2295159033664831,0.2084295082616272,0.8882674699679569,6.13871591168719,0.10198783874511719,0.2008034682631923,0.1835770606994629,-0.18712363833508405,0.5542777597340098,-0.0017732888178123574,0.36892741021673814,-5.443600958154054,41.66690044042963,-18.089217071260563,0.18535034951727414,6,-9.5367431640625e-07,-5.69426202774048,-2.5751662254333496,-4.86137008666992,-0.5099353790283203,2,-0.013806777488285293,-1.6666417310317743,17.201766967773438,3.0,17.269758224487305,-1.9999999999999478,17.269758224487305,-0.013806777488285293 1413,2005-06-02,17.269758224487305,17.337749481201172,17.235763549804688,17.269758224487305,45942712.0,0.001972333548460714,-2.0000561072771137,0.0,61.53845047222386,61.1184171354362,-0.10397248330414399,-0.2410630409141774,0.14953670546163522,0.8244058460839696,1.679989762867598,0.10198593139648438,0.22098032692249348,0.195474529266356,-0.17158176956024107,0.5625308280929531,0.011946379853057465,0.37900267867965454,-5.02307008059841,25.000000000000327,-32.07808931700553,0.1835281494132981,6,-0.033995628356933594,-5.7282567024230975,-2.617659568786621,-4.895364761352537,-0.4079475402832067,3,-0.015748050628169308,-4.999887791741473,17.235763549804688,-1.6666417310317743,17.201766967773438,3.0,17.269758224487305,-0.015748050628169308 1414,2005-06-03,17.201766967773438,17.337749481201172,17.13377571105957,17.337749481201172,48514222.0,-0.0039370126570422714,2.0,-100.0,61.53845047222418,61.496075097356744,-0.028298279213011313,-0.15138111411953048,0.1913264242490662,0.8591175215463878,1.7996843875964426,0.20397377014160156,0.19446782449889,0.10878562927246094,-0.24319575124978599,0.46076700979470786,-0.06720506098866252,0.2847763195335844,-4.536915315825343,33.33333333333333,-23.622196096224464,0.17599069026112407,6,0.033995628356933594,-5.66026544570923,-2.5921630859375,-4.8613691329956055,-0.2379684448242152,4,-0.011857721972616808,-2.0000561072771137,17.269758224487305,-4.999887791741473,17.235763549804688,-1.6666417310317743,17.201766967773438,-0.011857721972616808 1415,2005-06-06,17.269758224487305,5.756585121154785,5.756585121154785,5.756585121154785,0.0,0.003952573990872343,-1.0,-84.6665708194238,61.53845047222398,61.76802156369907,-0.05995968204522484,-0.18889541662101195,0.09738347499967759,0.7568185620323931,3.277059147118613,11.445181846618652,0.17201754275947678,0.15128021240234446,-0.17177653270740834,0.47433695751209726,-0.010248160152531938,0.31280858495722086,0.203973770141598,99.41291519056212,43.22859509511618,0.16152837255487634,6,-5.654599666595461,-5.7282567024230975,-2.6686530113220215,-5.014348983764648,-0.3739509582519567,0,-0.017716501734474366,2.0,17.201766967773438,-2.0000561072771137,17.269758224487305,-4.999887791741473,17.235763549804688,-0.017716501734474366 1416,2005-06-07,17.269758224487305,17.337749481201172,17.201766967773438,17.303754806518555,40570338.0,0.0,1.6666916027679073,-0.002952842081511794,51.61286235785763,61.083024804462056,-0.037227351920623875,-0.1737043254892825,0.0719926324226563,0.7210769341496786,3.4482569162327232,0.13598251342773438,0.17413481643748696,0.13598222732543874,-0.18520513528275373,0.4571695899336312,-0.024611453978657494,0.296575908629535,-11.51317310333252,99.41291519056212,45.890129416048325,0.1605936813040957,6,-5.654599666595461,-5.7282567024230975,-2.6856508255004883,-5.031347274780273,-0.3059597015380824,1,-0.019685063285211357,-1.0,17.269758224487305,2.0,17.201766967773438,-2.0000561072771137,17.269758224487305,-0.019685063285211357 1417,2005-06-08,17.065784454345707,17.303754806518555,17.031789779663086,17.303754806518555,49451049.0,-0.011811037971126703,1.285705125636196,6.999831687612104,41.66665367921521,58.58476328973521,0.18634230200634505,0.05730447721971288,0.24987375955602786,0.8877601228203957,3.6235314105768204,0.27196502685546875,0.17825859534022825,-0.08328952789306143,-0.3547840383787566,0.18820498259263374,-0.21903678313590902,0.052457727349786154,-11.309199333190922,97.65166076224847,46.42630440612875,0.13574725524284728,6,-5.450625896453863,-5.5242829322814995,0.16997909545898082,-4.861369132995609,-0.06799125671387074,2,-0.005976047082354552,1.6666916027679073,17.269758224487305,-1.0,17.269758224487305,2.0,17.201766967773438,-0.005976047082354552 1418,2005-06-09,16.929801940917972,17.13377571105957,16.861810684204098,17.13377571105957,52982728.0,-0.007968137286130217,1.6666666666667016,0.8571394221135714,41.66665367921521,56.08650932059136,0.28873556186622906,0.20091023470350677,0.3554536307443428,0.9896252477783243,3.791476141220207,0.2719650268554723,0.16987106782742956,-0.21757221221923473,-0.4943257498180458,0.05918132537957632,-0.3559489810186385,-0.07919544341983098,-10.941593532562258,96.47749114337269,44.10041907323226,0.13837676879940525,6,-5.382634639739994,-5.388300418853765,0.3059616088867152,-4.725386619567875,0.06799125671386363,3,-0.012048207702218705,1.285705125636196,17.065784454345707,1.6666916027679073,17.269758224487305,-1.0,17.269758224487305,-0.012048207702218705 1419,2005-06-10,16.929801940917972,17.031789779663086,16.861810684204098,16.997793197631836,31462303.0,0.0,1.4999789606564797,0.3333333333333217,46.874994520917944,54.675458113389,0.26311035811769656,0.20894544834093765,0.3244241518822797,0.9546186643610213,3.980611631579281,0.16997909545898793,0.16612915298200193,-0.21587238311767365,-0.49774370122894496,0.06599893499359766,-0.3568080421733093,-0.074936724062038,-10.71460271110535,96.47749114337269,39.391814240042294,0.14093565905563646,6,-5.382634639739994,-5.314643383026128,-5.218322277069095,-4.946358203887943,0.13598251342773438,4,-0.004016069234073272,1.6666666666667016,16.929801940917972,1.285705125636196,17.065784454345707,1.6666916027679073,17.269758224487305,-0.004016069234073272 1420,2005-06-13,17.031789779663086,17.031789779663086,16.929801940917972,16.963798522949222,26899461.0,0.006024160182206195,2.000028052851468,-1.0,46.87508766516112,52.64865940558684,0.138367658213145,0.12402631542750697,0.1930481603651728,0.8184047312379832,4.179968238855566,0.10198783874511363,0.12628594139387062,-0.12068367004394531,-0.3830638363959231,0.1416964963080325,-0.251873753219936,0.010506413132045367,-10.594139544822692,35.714486091797426,-22.35822935175274,0.13119008317598913,6,-5.484622478485107,-5.416631221771242,-5.320310115814209,-5.048346042633057,0.40794563293456676,0,-0.003992020662153095,1.4999789606564797,16.929801940917972,1.6666666666667016,16.929801940917972,1.285705125636196,17.065784454345707,-0.003992020662153095 1421,2005-06-14,16.963798522949222,17.065784454345707,16.929801940917972,17.031789779663086,66182191.0,-0.003992020662153095,1.0000280532449546,-1.0,45.45459182285569,50.974021682432756,0.1889201928463713,0.20239444033935072,0.23354309432577836,0.8508842291816769,4.393834153633581,0.13598251342773438,0.08709037836500855,-0.18867492675780895,-0.45105509310978675,0.07370523959416886,-0.3198650099337996,-0.05748484358181827,-10.308146303181614,23.07708906977087,-38.16699398154845,0.13119008317598913,6,-5.416631221771244,-5.348639965057378,-5.260818004608158,-4.980354785919193,0.3739509582519496,1,-0.004008020763857423,2.000028052851468,17.031789779663086,1.4999789606564797,16.929801940917972,1.6666666666667016,16.929801940917972,-0.004008020763857423 1422,2005-06-15,16.895807266235348,17.031789779663086,16.827814102172848,16.997793197631836,72738218.0,-0.004008020763857423,1.4000089768621797,1.4999859735743444,25.926002888401428,47.01708306200804,0.2275463057699767,0.25677621683984597,0.28692834758873786,0.8809794143614447,4.484150017363097,0.20397567749023793,0.056208222708718836,-0.23966836929321644,-0.5225734847899304,0.04323674620349749,-0.38112092704157163,-0.09821581154486125,-10.026513101239068,22.222776350896183,-36.17432456226285,0.1414525577483568,6,-5.3486399650573695,-5.280648708343504,-5.294813632965084,-4.912363529205319,1.155849456787113,2,0.004024149639167973,1.0000280532449546,16.963798522949222,2.000028052851468,17.031789779663086,1.4999789606564797,16.929801940917972,0.004024149639167973 1423,2005-06-16,16.963798522949222,16.997793197631836,16.895807266235348,16.929801940917972,69827046.0,0.004024149639167973,1.000000000000209,-0.333345801383942,33.33340259956179,43.88318885393444,0.12470455262645075,0.1735878997880036,0.20482000761668928,0.7941011722099951,4.551136920864936,0.10198593139648793,0.02119179277525518,-0.15637912750243643,-0.441788656394138,0.12903040138926514,-0.299083891948289,-0.013674363056583871,-9.885135251628846,57.14342964773903,-1.3539829919184498,0.1427047644458516,6,-5.416631221771244,-5.348639965057378,-5.396800518035892,-4.980354785919193,0.9518756866455043,3,0.0020039541637224545,1.4000089768621797,16.895807266235348,1.0000280532449546,16.963798522949222,2.000028052851468,17.031789779663086,0.0020039541637224545 1424,2005-06-17,16.895807266235348,16.997793197631836,16.895807266235348,16.997793197631836,77272866.0,-0.004008020763857423,1.0000000000000697,-2.9998877917415765,31.034549471639593,40.49386652053617,0.16173998419667512,0.23487945198992932,0.24665356920683834,0.8496748598570782,4.699155925277783,0.10198593139648793,-0.009940412029244783,-0.2124719619751012,-0.5148325202285555,0.0898885962783531,-0.36365224110182837,-0.06129168284837405,-9.611962270717354,28.572115577284446,-28.85337810182519,0.15118027912672724,6,0.1869745254516637,-5.280648708343504,-5.328809261322018,-4.912363529205319,1.0538635253906286,4,0.006036168014315502,1.000000000000209,16.963798522949222,1.4000089768621797,16.895807266235348,1.0000280532449546,16.963798522949222,0.006036168014315502 1425,2005-06-20,16.895807266235348,16.929801940917972,16.895807266235348,16.895807266235348,30251161.0,0.0,0.0,-0.0,33.33340259956154,38.462815436281055,0.11523483169166582,0.23910627082563352,0.22105253820345538,0.837674053657917,4.887349556606348,0.03399467468262429,-0.048680202757036994,-0.207372665405277,-0.5208157431897504,0.10607041237919645,-0.36409420429751194,-0.050651126513042044,-9.410884181003691,28.572115577284446,-29.428149115249095,0.15672153889223672,6,0.16997718811035512,-5.280648708343504,-5.328809261322018,-4.912363529205319,1.0538635253906286,0,0.010060317653483253,1.0000000000000697,16.895807266235348,1.000000000000209,16.963798522949222,1.4000089768621797,16.895807266235348,0.010060317653483253 1426,2005-06-21,17.13377571105957,17.13377571105957,16.861810684204098,16.929801940917972,127050781.0,0.014084467292650782,1.6666666666667016,100.0,45.45449908615639,38.88368714816341,-0.16098000828790404,0.004021540627739739,-0.03589576776600367,0.586252691935357,5.114357835779738,0.2719650268554723,-0.07927227529637548,0.028895950317384234,-0.28483807118645643,0.3426299718212249,-0.1279710604345361,0.18576296106930457,-9.451796097908522,100.0,38.284055673607966,0.15686701075192025,6,-0.15298080444335938,-5.518617153167726,-5.56677770614624,-5.150331974029541,0.7479038238525391,1,0.017857109063274867,0.0,16.895807266235348,1.0000000000000697,16.895807266235348,1.000000000000209,16.963798522949222,0.017857109063274867 1427,2005-06-22,16.997793197631836,17.167770385742188,16.929801940917972,17.167770385742188,66630573.0,-0.007936517655005804,1.8000044884813926,-0.8333286578580857,38.888888888889014,38.575046615904945,-0.03984660479535762,0.1419257552522879,0.08132732897784223,0.710026202674193,5.341369444478803,0.2379684448242152,-0.12097222706050914,-0.10368700027465749,-0.4206614706561389,0.21328747010682392,-0.2621742354653982,0.05480023491608321,-9.122698187119784,44.44458297747725,-21.010367185609795,0.158487235190741,6,-9.5367431640625e-07,-5.382634639739992,-5.4647908210754395,-5.014349460601807,0.8838863372802734,2,0.02000002468653994,1.6666666666667016,17.13377571105957,0.0,16.895807266235348,1.0000000000000697,16.895807266235348,0.02000002468653994 1428,2005-06-23,16.929801940917972,17.031789779663086,16.929801940917972,16.997793197631836,30933705.0,-0.004000004937307788,-2.0000280528517815,0.40000224424069636,38.888888888889134,37.68770154567952,0.0314521852020313,0.18739543702053751,0.12828634700125363,0.7663747996143009,5.403587322388278,0.10198783874511363,-0.15082916750224484,-0.15128087997436168,-0.4565245481487423,0.15396278820001896,-0.3039027140615502,0.0013409541128268643,-8.865453840992139,22.222291488740368,-45.34208533874691,0.1526218340871899,6,0.06799030303954723,-5.314643383026128,-2.5921633243560827,-4.963355541229252,0.9518775939941371,3,0.06626508603110448,1.8000044884813926,16.997793197631836,1.6666666666667016,17.13377571105957,0.0,16.895807266235348,0.06626508603110448 1429,2005-06-24,16.929801940917972,5.643267154693604,5.643267154693604,5.643267154693604,0.0,0.0,-1.0,-165.99979661683483,35.29411764705911,36.40092709922374,0.03514841671687208,0.1693010600319802,0.11120426264924177,0.7551567392854466,6.473132546517333,11.286534786224369,-0.15274903577286025,-0.13428306579589488,-0.4330820806430786,0.16451594905128886,-0.28368257321948676,0.015116441627696986,0.4079475402831996,97.93510887147747,32.97835595940437,0.1493995074235918,6,-5.524283170700077,-5.371302366256719,-2.5836646556854284,-4.963355541229252,0.8838844299316371,4,0.058232947562958826,-2.0000280528517815,16.929801940917972,1.8000044884813926,16.997793197631836,1.6666666666667016,17.13377571105957,0.058232947562958826 1430,2005-06-27,16.861810684204098,16.997793197631836,16.793819427490234,16.895807266235348,55638735.0,-0.004016069234073272,-1.3999865347068936,-0.003012136379780983,33.33333333333343,35.05412060038793,0.08548181568205493,0.21625013728686682,0.1697387621702866,0.8103350553577009,6.636883379208021,0.20397377014160156,-0.1464431250831666,-0.18187694549560973,-0.4772362851789005,0.11348239418768102,-0.32955661533725333,-0.03419727565396613,0.2420491504669222,97.34513761327437,35.228882719885384,0.14767966984164516,6,-5.4562919139862025,-5.303311109542845,-2.5241720676422084,-4.929359912872309,0.9178810119628942,0,0.06451620930846835,-1.0,16.929801940917972,-2.0000280528517815,16.929801940917972,1.8000044884813926,16.997793197631836,0.06451620930846835 1431,2005-06-28,16.963798522949222,17.031789779663086,16.929801940917972,16.963798522949222,54506043.0,0.006048451180908243,-1.9999438958706315,-0.0,45.45459182285585,37.223963815327316,-0.018445795522072927,0.10068223282274857,0.061476192751086955,0.6927404017054357,6.812088652524436,0.16997909545898793,-0.14587179119680016,-0.06799068450927237,-0.35560817757993135,0.2196268085613866,-0.21179943104460008,0.07581806202605534,-11.320531368255619,98.23010277576705,38.931328537023454,0.14380874653532927,6,-5.558279752731327,-5.405298948287969,-2.6686546802520787,-5.048345088958744,0.8158931732177699,1,0.0581162448577206,-1.3999865347068936,16.861810684204098,-1.0,16.929801940917972,-2.0000280528517815,16.929801940917972,0.0581162448577206 1432,2005-06-29,16.997793197631836,17.065784454345707,16.997793197631836,17.031789779663086,73144374.0,0.0020039541637224545,-2.9998877917416813,-100.0,53.33333333333307,39.4461783413019,-0.04073625107476886,0.050536335995367665,0.02037645800139387,0.641006862552711,6.99949913161723,0.10198593139648438,-0.15235722544473873,-0.022097492218016157,-0.29341275182111914,0.24921776738508683,-0.15775512201956587,0.11356013758353356,-11.126755590438842,99.40476118415735,42.95783744328864,0.13565762980155133,6,-5.59227442741394,-5.439293622970583,-2.69415020942688,-5.082339763641357,0.7139072418212891,2,0.05200006418500358,-1.9999438958706315,16.963798522949222,-1.3999865347068936,16.861810684204098,-1.0,16.929801940917972,0.05200006418500358 1433,2005-06-30,16.997793197631836,17.031789779663086,16.963798522949222,17.031789779663086,55274893.0,0.0,2.999887791741263,1.0,53.33333333333307,41.92382099260117,-0.03956799063069383,0.030690214979649966,0.014220886116369513,0.6230879096269533,7.171648728729275,0.06799125671386363,-0.15197389453922128,-0.008499240875245562,-0.2530237519484473,0.23602527019795616,-0.13076149641184642,0.1137630146613553,-10.678965716552733,99.40476118415735,46.03771905349238,0.1222622555366015,6,-5.59227442741394,-5.439293622970583,-2.7111480236053467,-5.082339763641357,0.6799125671386719,3,0.05200006418500358,-2.9998877917416813,16.997793197631836,-1.9999438958706315,16.963798522949222,-1.3999865347068936,16.861810684204098,0.05200006418500358 1434,2005-07-01,16.997793197631836,17.065784454345707,16.929801940917972,17.031789779663086,61000872.0,0.0,1.6666916027677214,1.0,48.148094274303205,43.56989784535025,-0.026351009688841742,0.015415876775854542,0.010130296443076503,0.6066154949411029,7.4246877371794975,0.13598251342773438,-0.12464345727524773,0.0016994476318359375,-0.22485125728050903,0.2282501525441809,-0.11157590482433477,0.11497480008800665,-10.24908743762207,74.99999999999902,18.598633095417483,0.11327535245617171,7,-5.59227442741394,-5.439293622970583,-2.643156766891483,-5.082339763641357,0.5779247283935547,4,0.05200006418500358,2.999887791741263,16.997793197631836,-2.9998877917416813,16.997793197631836,-1.9999438958706315,16.963798522949222,0.05200006418500358 1435,2005-07-04,16.963798522949222,17.031789779663086,16.963798522949222,16.997793197631836,21981249.0,-0.0019999463628813663,-3.000112214554855,0.9999438958706316,50.0,44.07495350244399,0.020453369003956112,0.02668152489060205,0.041746918034125,0.6232300178743451,3.8199350200465423,0.06799125671386363,-0.11055845134119124,-0.01699724197387198,-0.20352505796243037,0.1695305740146864,-0.1102611499681494,0.07626666602040544,-9.802409615166018,25.00070132128931,-34.14470393349356,0.0932639079942788,7,-5.558279752731327,-5.473290205001835,-2.6091620922088694,-5.048345088958744,0.6119194030761683,0,0.050100090893594906,1.6666916027677214,16.997793197631836,2.999887791741263,16.997793197631836,-2.9998877917416813,16.997793197631836,0.050100090893594906 1436,2005-07-05,16.929801940917972,17.031789779663086,16.929801940917972,17.031789779663086,22163920.0,-0.002004066600134302,-1.0000000000000697,3.0001122145544366,51.99994613846491,45.531737641285744,0.02511457571888087,0.0357357679568473,0.06415378633964153,0.6383866864491772,3.8411830779720026,0.10198783874511363,-0.08704638780004714,-0.03399600982665518,-0.1626223781353282,0.09463035848201784,-0.0983091939809917,0.03031717432768133,-9.372237211272267,0.0,-61.1797017504102,0.06431318415433704,7,-5.575276136398317,-5.439293622970585,-2.558167695999149,-5.014348506927494,0.8158931732177699,1,0.05020080909481317,-3.000112214554855,16.963798522949222,1.6666916027677214,16.997793197631836,2.999887791741263,16.997793197631836,0.05020080909481317 1437,2005-07-06,16.963798522949222,16.997793197631836,16.929801940917972,16.963798522949222,56846656.0,0.0020080909481334785,1.0000561072772183,-0.0,50.0,46.766305542520286,-0.01588135815717706,-0.006633184914999646,0.034066856431113735,0.5888134924284323,3.909821647813737,0.06799125671386363,-0.06556237840109702,0.005099868774419036,-0.11425473252047169,0.12445447006930976,-0.054577431873028104,0.06477716942186618,-9.025905004315518,25.00070132128931,-35.17395375661751,0.059677300647445475,7,-5.609272718429567,-5.473290205001835,-2.5751664638519323,-5.048345088958744,0.8498878479003871,2,0.04809613672987223,-1.0000000000000697,16.929801940917972,-3.000112214554855,16.963798522949222,1.6666916027677214,16.997793197631836,0.04809613672987223 1438,2005-07-07,16.725828170776367,16.963798522949222,16.521854400634766,16.929801940917972,52205495.0,-0.01402812889170546,2.2499842203815974,-100.0,41.379270317016534,47.44243361696,0.21245440291518847,0.22690603967742362,0.27764602653930837,0.8091225117552554,3.9838936462924273,0.4419441223144567,-0.08074936765020624,-0.22267179489135813,-0.38093845933007486,-0.0644051304526414,-0.3018051271107183,-0.143538462671998,-8.422819014714182,37.49999999999976,-25.570364211964915,0.07913333221935875,7,0.06799125671386719,-5.2353198528289795,-2.337196111679077,-4.810374736785889,0.9858722686767578,3,0.05894310635088851,1.0000561072772183,16.963798522949222,-1.0000000000000697,16.929801940917972,-3.000112214554855,16.963798522949222,0.05894310635088851 1439,2005-07-08,16.861810684204098,16.895807266235348,16.793819427490234,16.861810684204098,98200449.0,0.008130091499165548,1.9999438958706315,-0.0,48.48480726857268,49.12593072087548,0.07354736710661669,0.09019285473682359,0.14458430787050602,0.6571757223317825,4.061968587610167,0.16997909545898082,-0.07327884771960314,-0.08328971862793466,-0.24610306085653022,0.0795236236006609,-0.16469638974223244,-0.0018830475136368818,-8.208290516210573,66.66654198755883,-0.7359091270513005,0.081406671114297,7,-0.06799125671386363,-5.37130236625671,-2.473178625106808,-4.9463572502136195,0.7818984985351598,4,0.04838715698135121,2.2499842203815974,16.725828170776367,1.0000561072772183,16.963798522949222,-1.0000000000000697,16.929801940917972,0.04838715698135121 1440,2005-07-11,16.963798522949222,16.963798522949222,16.861810684204098,16.895807266235348,36574260.0,0.006048451180908243,2.000028052851468,100.0,41.37938372900664,48.6731298215589,-0.013915460877779395,-0.018076691452698412,0.04347471604328845,0.5412830139490694,4.152488888553811,0.10198783874512429,-0.058048007046242134,0.022097682952885833,-0.13586121045223365,0.18005657635800532,-0.05688176374967213,0.1010771296554438,-7.97378778350161,86.66669160248878,22.421493096873817,0.07897944670255888,7,-0.16997909545898793,-5.473290205001835,-2.5751664638519323,-5.048345088958744,0.5779247283935511,0,0.03607207443830118,1.9999438958706315,16.861810684204098,2.2499842203815974,16.725828170776367,1.0000561072772183,16.963798522949222,0.03607207443830118 1441,2005-07-12,16.895807266235348,16.963798522949222,16.861810684204098,16.963798522949222,39698416.0,-0.004008020763857423,2.000028052851468,-1.0,44.44451371052863,47.685483196802856,0.04851930538588789,0.04696771853908288,0.11814795318874971,0.5953756986829397,4.2371971929728325,0.10198783874512429,-0.03955422376094475,-0.04249401092529581,-0.20137435583839647,0.11638633398780485,-0.12193418338184614,0.03694616153125452,-7.582765578191811,78.57162894893905,11.33343997132981,0.07944017245655027,7,-0.10198783874511363,-5.40529894828796,-5.317477226257322,-4.9803538322448695,0.9518756866455114,1,0.04024138350280415,2.000028052851468,16.963798522949222,1.9999438958706315,16.861810684204098,2.2499842203815974,16.725828170776367,0.04024138350280415 1442,2005-07-13,16.963798522949222,16.997793197631836,16.895807266235348,16.929801940917972,47606074.0,0.004024149639167973,1.000000000000209,-0.5000140264257339,51.851898029241305,47.520879274125996,-0.02771582364905356,-0.01651538444919609,0.055574673930923524,0.5142829328085874,4.366134216130256,0.10198593139648793,-0.008867976037002734,0.022097682952885833,-0.1358612104522301,0.18005657635800176,-0.05688176374967213,0.1010771296554438,-7.340647124253598,92.85734323465483,19.10186700941898,0.07897944670255876,7,-0.16997909545898793,-5.490287542343143,-5.385468482971197,-5.048345088958744,1.0538616180419886,2,0.04609207012973782,2.000028052851468,16.895807266235348,2.000028052851468,16.963798522949222,1.9999438958706315,16.861810684204098,0.04609207012973782 1443,2005-07-14,16.997793197631836,16.997793197631836,16.929801940917972,16.997793197631836,54441314.0,0.0020039541637224545,1.0,0.0,53.57142141510295,48.123471178659294,-0.06896265862719986,-0.050417618733799685,0.027504704752594478,0.46942267024729034,4.502039156235192,0.06799125671386363,-0.00290258626169404,0.0543926239013679,-0.1052896725996817,0.2140749204024175,-0.025448524349158674,0.13423377215189447,-7.076936476710209,100.0,28.092604485158887,0.0798411482505253,7,-0.22097110748291016,-5.59227442741394,-5.41946315765381,-5.082339763641357,1.733774185180664,3,0.04799994703615096,1.000000000000209,16.963798522949222,2.000028052851468,16.895807266235348,2.000028052851468,16.963798522949222,0.04799994703615096 1444,2005-07-15,16.997793197631836,17.031789779663086,16.929801940917972,16.997793197631836,34867833.0,0.0,1.9999438958706315,0.0,57.69229109302311,48.97817018899519,-0.07706708604703039,-0.044675890889578795,0.033551564849865656,0.4579039747480067,4.650299149172548,0.10198783874511363,-0.010153944863183995,0.04929332733154368,-0.11050321978330757,0.20908987444639493,-0.030604946225881946,0.1291916008889693,-6.791139367373246,79.99955115689352,10.842660332124524,0.07989827355742542,7,-0.22097110748291016,-5.59227442741394,-5.453458786010742,-5.082339763641357,1.8357620239257777,4,0.04199999573596136,1.0,16.997793197631836,1.000000000000209,16.963798522949222,2.000028052851468,16.895807266235348,0.04199999573596136 1445,2005-07-18,17.065784454345707,17.065784454345707,16.963798522949222,16.997793197631836,41662921.0,0.0040000049373081215,1.999971947148114,100.0,55.99993716168289,49.42261363601942,-0.14423848976264608,-0.10464516979786609,-0.025286258986891852,0.37595836680712935,4.8118263122190825,0.10198593139648438,-0.0162155342975403,0.10878572463989755,-0.057172735057474,0.2747441843372691,0.025806494791211776,0.19176495448858333,-6.584765399123633,100.0,33.09466148435024,0.08297922984868517,7,-0.2719650268554723,-5.660265684127811,-5.484621524810795,-5.150331020355228,1.4958057403564418,0,0.03386452758381031,1.9999438958706315,16.997793197631836,1.0,16.997793197631836,1.000000000000209,16.963798522949222,0.03386452758381031 1446,2005-07-19,17.439735412597653,17.60971450805664,17.065784454345707,17.065784454345707,119149168.0,0.021912321654614653,-1.9090983280458187,5.499985973573822,68.57137361078351,51.486099592773144,-0.489751049314318,-0.4790608233434206,-0.3921254079060468,-0.008285648433069781,4.985692008724555,0.543930053710934,-0.006546592211321922,0.46743869781493785,0.20468825144788028,0.7301891441819954,0.33606347463140906,0.5988139209984666,-6.695325741410633,76.19031079929323,12.842558601406978,0.1313752231835296,7,-0.3739509582519496,-5.813244581222531,-5.858572483062741,-5.524281978607174,1.3258285522460973,1,0.005848015255520922,1.999971947148114,17.065784454345707,1.9999438958706315,16.997793197631836,1.0,16.997793197631836,0.005848015255520922 1447,2005-07-20,17.337749481201172,17.643709182739258,17.269758224487305,17.473731994628903,102136033.0,-0.005847905887540694,-1.749992986787107,-0.36363729100572023,63.15789473684203,53.905946750531534,-0.3678222286399908,-0.36923102839674016,-0.27749043219958125,0.08108123062277173,5.160181485103673,0.3739509582519531,0.0023119231401445006,0.34845495223999023,0.03893693093922934,0.6579729735407511,0.1936959415896098,0.5032139628903707,-6.181421519801974,57.14293347724889,-1.575943851130134,0.1547590106503805,7,-0.11898517608642578,-5.694261312484741,-5.75658655166626,-5.439294338226318,1.1218547821044922,2,0.02941174529212076,-1.9090983280458187,17.439735412597653,1.999971947148114,17.065784454345707,1.9999438958706315,16.997793197631836,0.02941174529212076 1448,2005-07-21,18.05165672302246,18.391611099243164,17.303754806518555,17.40574073791504,314712605.0,0.0411764654112321,-1.5599996409222912,-4.749992986787231,76.27117515828463,56.99332096049952,-0.9765806389775982,-1.0485416718466851,-0.976767859603136,-0.6419646673483719,5.464674359047769,1.0878562927246094,0.03147909965083073,1.0062694549560547,0.44110476877498783,1.5714341411371215,0.7236871118655195,1.28885179804659,-6.3763382639160575,76.74427100934352,19.255161923211695,0.28258234309053387,7,-0.4249458312988281,-6.034217596054077,-6.470493793487549,-6.187197208404541,0.16997909545898438,3,-0.001883294289985682,-1.749992986787107,17.337749481201172,-1.9090983280458187,17.439735412597653,1.999971947148114,17.065784454345707,-0.001883294289985682 1449,2005-07-22,17.915674209594727,18.153642654418945,17.81368637084961,18.05165672302246,93519886.0,-0.007532965838770167,1.0000112212035863,-0.21052662662485308,72.58059991475533,60.46012275891604,-0.7547574734410887,-0.880032836590253,-0.8274340253632104,-0.5160043191944581,2.9090807644278245,0.33995628356933594,0.06089321138323811,0.820993328094481,0.13848325211109724,1.5035034040778648,0.47973829010278735,1.1622483660861747,-5.568726486474647,66.66671119512138,4.858681642591478,0.3412550379916922,7,-0.28896331787109375,-5.898235082626343,-6.3345112800598145,-6.119205951690674,0.20397377014160156,4,0.045540746257867415,-1.5599996409222912,18.05165672302246,-1.749992986787107,17.337749481201172,-1.9090983280458187,17.439735412597653,0.045540746257867415 1450,2005-07-25,17.949670791625977,18.085651397705078,17.915674209594727,18.01766014099121,23124530.0,0.0018975887613006392,-1.4999859735742138,0.4999859735742138,74.19354838709657,63.76557105631248,-0.7087321641466069,-0.873116034533485,-0.8452170712468643,-0.5593842965534748,3.0942279544301448,0.16997718811035156,0.12502535171731566,0.800596904754638,0.028688503439195046,1.5725053060700809,0.4146427040969165,1.1865511054123594,-4.998256730893589,66.66681052775431,-2.8372643990821302,0.38595420065772224,7,-0.30596160888671875,-5.932231664657593,-3.600700616836548,-6.153202533721924,0.20397186279296875,0,0.04924237553949973,1.0000112212035863,17.915674209594727,-1.5599996409222912,18.05165672302246,-1.749992986787107,17.337749481201172,0.04924237553949973 1451,2005-07-26,17.949670791625977,17.983665466308594,17.81368637084961,17.983665466308594,24255147.0,0.0,9.000336643662683,0.5,73.77047974077293,66.20096902426044,-0.6073947470549683,-0.8384581572783105,-0.830861143876163,-0.5699485804716602,3.2600035102873246,0.16997909545898438,0.1773273902483652,0.7513032913208022,-0.09328112744699268,1.595887710088597,0.32901108193690476,1.1735955007046996,-4.454237027042511,60.60621516762047,-13.927132033036038,0.4222922093838977,7,-0.28896427154541016,-5.932231664657593,-3.609199285507202,-6.153202533721924,0.3399543762207031,1,0.03409084267783058,-1.4999859735742138,17.949670791625977,1.0000112212035863,17.915674209594727,-1.5599996409222912,18.05165672302246,0.03409084267783058 1452,2005-07-27,17.88167953491211,17.949670791625977,17.81368637084961,17.949670791625977,33746747.0,-0.0037878832154173425,3.0000561057031447,2.0000561072771137,80.35717327161689,69.1771636749842,-0.44198958042922953,-0.7387280951677262,-0.7577756230888575,-0.5119385977059494,3.426896082913928,0.1359844207763672,0.23487337245320106,0.6391177177429199,-0.25246939756910436,1.5307048330549442,0.193324160086906,1.0849112753989338,-3.8966280368626744,53.12509862365214,-25.014854671164663,0.445793557656013,7,-0.22097301483154297,-5.864240407943726,-3.583702802658081,-6.085211277008057,0.33995628356933594,2,0.04942960912625405,9.000336643662683,17.949670791625977,-1.4999859735742138,17.949670791625977,1.0000112212035863,17.915674209594727,0.04942960912625405 1453,2005-07-28,17.88167953491211,18.01766014099121,17.88167953491211,17.915674209594727,39440029.0,0.0,-7.000112214554227,0.4999859735742138,78.84618496991321,71.52759632797199,-0.3390832252764291,-0.7052740852889912,-0.7536722439659798,-0.513879019937761,3.625061180715478,0.13598060607910156,0.2998406326947318,0.5949234008789048,-0.332484197249574,1.5223309990073837,0.13121960181466363,1.058627199943146,-3.4559720767433006,20.000561057031447,-57.12907119066058,0.4637037990642401,7,-0.20397472381591797,-5.864240407943726,-3.5752041339874268,-6.153202533721924,0.20397186279296875,3,0.03231937622331382,3.0000561057031447,17.88167953491211,9.000336643662683,17.949670791625977,-1.4999859735742138,17.949670791625977,0.03231937622331382 1454,2005-07-29,17.88167953491211,17.949670791625977,17.84768295288086,17.949670791625977,15018757.0,0.0,2.0000280528515724,2.0000561072771137,77.55103910230704,73.92216321026356,-0.2240834110984551,-0.6700121791467275,-0.7451004685158793,-0.5174675662535151,3.8347061257780495,0.10198783874511719,0.3582383199703294,0.5507290840148933,-0.40257813144787846,1.504036299477665,0.07407547628350741,1.0273826917462792,-3.059381712635865,25.00070132128931,-48.81899875417946,0.476653607731386,7,-0.15298175811767578,-5.864240407943726,-3.5752041339874268,-6.187198162078857,0.16997718811035156,4,0.01901142915046683,-7.000112214554227,17.88167953491211,3.0000561057031447,17.88167953491211,9.000336643662683,17.949670791625977,0.01901142915046683 1455,2005-08-01,17.81368637084961,17.983665466308594,17.81368637084961,17.983665466308594,27711640.0,-0.0038023924950534305,1.0,2.500014026425786,77.55095030520391,74.91989395408805,-0.0434084578550511,-0.5639994600780369,-0.6647650905304587,-0.45620883856665273,4.0468542264598755,0.16997909545898438,0.4171343988144045,0.44024152755737234,-0.5199001874233851,1.4003832425381297,-0.03982932993300636,0.920312385047751,-2.634457220876673,0.0,-70.19402765382978,0.4800708574903788,8,0.016998291015625,-0.35695362091064453,-6.331677198410034,-6.153200626373291,0.23797035217285156,0,0.017175648123422427,2.0000280528515724,17.88167953491211,-7.000112214554227,17.88167953491211,3.0000561057031447,17.88167953491211,0.017175648123422427 1456,2005-08-02,17.779691696166992,17.915674209594727,17.779691696166992,17.84768295288086,31663814.0,-0.0019083458625523964,-3.0,0.39999775578446556,74.99997077824551,76.23568018091065,0.0490370558875135,-0.4880933335940725,-0.621856567709866,-0.42812902045496415,4.2714028966317095,0.13598251342773438,0.4780160008912233,0.3637523651123047,-0.5889163945594582,1.3164211247840676,-0.11258201472357499,0.8400867449481844,-2.2792243512670325,0.0,-64.54605055157674,0.47633437983588106,8,0.06799125671386719,-0.32295894622802734,-6.297682523727417,-6.136203289031982,0.27196502685546875,1,0.021032477089159674,1.0,17.81368637084961,2.0000280528515724,17.88167953491211,-7.000112214554227,17.88167953491211,0.021032477089159674 1457,2005-08-03,17.779691696166992,17.84768295288086,17.677705764770508,17.84768295288086,74918575.0,0.0,3.9999719471484276,1.0,74.46806986716084,76.03533514856358,0.13222395747372673,-0.4467391599539141,-0.6116630176928872,-0.42759016677138106,4.479269950017977,0.16997718811035156,0.5431910286779349,0.3229577064514153,-0.6179930754287568,1.2639084883315874,-0.14751768448867253,0.7934330973915031,-1.9901099758327128,29.999887787964134,-28.819668011075116,0.4704753909400862,8,0.13598251342773438,-0.32295894622802734,-6.297682523727417,-6.221192836761473,0.4419441223144531,2,0.02868067008100139,-3.0,17.779691696166992,1.0,17.81368637084961,2.0000280528515724,17.88167953491211,0.02868067008100139 1458,2005-08-04,17.711700439453125,17.81368637084961,17.677705764770508,17.779691696166992,29533759.0,-0.00382409649592097,1.0,1.0,71.4285550712143,75.90733016594791,0.1641871816151621,-0.3173737578719873,-0.5428256934634916,-0.3610783762000054,4.831361015935419,0.13598060607910156,0.5628973613628645,0.20567283630371236,-0.6754487150159072,1.086794387623332,-0.2348879393560992,0.6462336119635239,-1.6619157812279575,11.110834045046786,-43.16946867358172,0.4405607756598099,8,0.16997814178466797,-0.25496768951416016,-6.22969126701355,-6.170198917388918,0.4759387969970703,3,0.028790876447550406,3.9999719471484276,17.779691696166992,-3.0,17.779691696166992,1.0,17.81368637084961,0.028790876447550406 1459,2005-08-05,17.677705764770508,17.745695114135742,17.643709182739258,17.711700439453125,62472783.0,-0.001919334329237743,1.0000374048514091,0.4999859735742138,68.75002191631592,75.30249389141672,0.1797821739019838,-0.23096173874261083,-0.5061706315065138,-0.3304043198563633,5.191969641498428,0.10198593139648438,0.5996090493000352,0.13088340759277273,-0.6986955417096326,0.960462356895178,-0.28390606705842814,0.5456728822439736,-1.3937384624435403,10.000280528515724,-36.90652536660615,0.4147894746512026,8,0.15297889709472656,-0.22097301483154297,-6.195696592330933,-6.136204242706301,0.6119194030761719,4,0.023076842570123324,1.0,17.711700439453125,3.9999719471484276,17.779691696166992,-3.0,17.779691696166992,0.023076842570123324 1460,2005-08-08,17.57571792602539,17.711700439453125,17.57571792602539,17.711700439453125,26814920.0,-0.00576929156431405,1.0,4.000112214554227,55.00000000000015,73.21688503133085,0.24937034315713547,-0.08514534148362429,-0.40265266166136726,-0.23562074485367646,5.526602514393286,0.13598251342773438,0.5362797077985668,-0.0017004013061523438,-0.7845631307098095,0.7811623280975049,-0.3931317660079827,0.38973096339567803,-1.0809862440068017,0.0,-41.41798299605273,0.3914313647018288,8,0.22097110748291016,-0.11898517608642578,-6.093708753585815,-6.034216403961183,1.0198688507080078,0,0.027079337470039766,1.0000374048514091,17.677705764770508,1.0,17.711700439453125,3.9999719471484276,17.779691696166992,0.027079337470039766 1461,2005-08-09,17.57571792602539,17.643709182739258,17.507726669311527,17.643709182739258,32390041.0,0.0,2.9999999999998956,0.5,59.459414378212806,70.89491182095261,0.213163094681164,-0.033303941354414945,-0.39889908580336453,-0.24398377421227835,5.856605436248484,0.13598251342773082,0.4856068712076933,-0.035695934295652876,-0.7499783610658497,0.678586492474544,-0.3928371476807513,0.32144527908944553,-0.8912983022843441,19.99999999999916,-18.626295421305635,0.3571412133850989,8,0.18697547912597656,-0.11898517608642578,-6.127704381942749,-6.034216403961183,0.9858722686767578,1,0.027079337470039766,1.0,17.57571792602539,1.0000374048514091,17.677705764770508,1.0,17.711700439453125,0.027079337470039766 1462,2005-08-10,17.745695114135742,17.81368637084961,17.60971450805664,17.60971450805664,30339231.0,0.00967113769268324,-2.0000140266225297,-1.9999719471484276,28.571390404334565,65.30882353588834,0.024437884707587898,-0.14935757550350814,-0.5641661368053406,-0.4225060818032169,6.243962148470191,0.23796844482421875,0.42899715170858954,0.09518642425537038,-0.5523196896156612,0.742692538126402,-0.22856663268014543,0.4189394811908862,-0.8905563428444836,77.77770851126144,42.156598041012955,0.3237530569355152,8,9.5367431640625e-07,-0.28896236419677734,-6.323178052902222,-6.204193592071535,0.8838863372802734,2,0.017241455289232155,2.9999999999998956,17.57571792602539,1.0,17.57571792602539,1.0000374048514091,17.677705764770508,0.017241455289232155 1463,2005-08-11,17.81368637084961,17.81368637084961,17.711700439453125,17.745695114135742,14592746.0,0.0038314225662372525,1.9999719471484276,0.5000070133112647,42.105200991002434,61.3703970790767,-0.060583485492873734,-0.16136328929792398,-0.6276559968839379,-0.5009050969130051,6.6522520987466365,0.10198593139648438,0.37279977398960895,0.12238302230834819,-0.45047870508211574,0.6952447496988121,-0.16404784138688555,0.4088138860035819,-0.8049003667631602,100.0,65.4843009238312,0.28643086369523213,8,-0.06799030303955078,-0.35695362091064453,-6.391169309616089,-6.272184848785402,1.1558513641357422,3,0.022900899855260004,-2.0000140266225297,17.745695114135742,2.9999999999998956,17.57571792602539,1.0,17.57571792602539,0.022900899855260004 1464,2005-08-12,17.711700439453125,17.84768295288086,17.711700439453125,17.81368637084961,17776733.0,-0.005725144659747383,-1.6666916027679073,-1.4999859735742138,33.333244276542715,56.457318631447684,0.016489286669227,-0.003321198825005922,-0.5200690484686845,-0.4100256287470536,7.079618810907501,0.13598251342773438,0.30528382494120976,-0.015298271179197798,-0.4860841065592112,0.4554875642008156,-0.2506911888692045,0.2200946465108089,-0.5646319258510033,59.99999999999959,28.33047069194737,0.23539291769000753,8,0.0,-0.11898517608642578,-3.569536566734314,-6.170198917388918,1.087860107421875,4,0.026871434429689645,1.9999719471484276,17.81368637084961,-2.0000140266225297,17.745695114135742,2.9999999999998956,17.57571792602539,0.026871434429689645 1465,2005-08-15,17.643709182739258,17.745695114135742,17.60971450805664,17.745695114135742,15519116.0,-0.003838776347098505,1.6666541986160464,1.0,30.434697760647893,51.50562162949239,0.06463021619718035,0.11614130975042869,-0.4493432550111649,-0.35364895611292724,7.474162711390997,0.13598060607910156,0.24088287987493473,-0.11218576431274485,-0.4693145753449812,0.24494304671949152,-0.29075016982886126,0.06637864120337156,-0.3721864105730326,39.999999999999375,11.495440632868085,0.17856440551611794,8,0.033995628356933594,-0.016998291015625,-3.5015453100204468,-6.102207660675051,1.0198669433593786,0,0.03660885465848174,-1.6666916027679073,17.711700439453125,1.9999719471484276,17.81368637084961,-2.0000140266225297,17.745695114135742,0.03660885465848174 1466,2005-08-16,17.541723251342773,17.711700439453125,17.507726669311527,17.677705764770508,39466018.0,-0.005780299955083001,1.0000187020758955,1.3333458013839536,29.166617963685496,46.472126973550694,0.14450689250678295,0.23838162524920747,-0.3457514920803675,-0.26344576753707116,7.602668174035801,0.203973770141598,0.1764312665008454,-0.21927108764648295,-0.5599244164391166,0.1213822411461507,-0.3895977520427998,-0.048944423250166125,-0.15819164646885397,10.000280528514784,-14.754203402946183,0.1703266643963174,8,0.13598155975341797,0.08498764038085938,-3.3995593786239624,-6.000221729278566,0.7818984985351562,1,0.06007753686970041,1.6666541986160464,17.643709182739258,-1.6666916027679073,17.711700439453125,1.9999719471484276,17.81368637084961,0.06007753686970041 1467,2005-08-17,17.84768295288086,17.915674209594727,17.507726669311527,17.507726669311527,75126043.0,0.017441826960453488,-1.4000000000000292,-2.499999999999974,48.48480211638052,43.922821089680276,-0.1685151651760819,-0.0288979697809566,-0.6399412845451558,-0.5784430653818262,7.799755479766094,0.4079475402831996,0.12109460138601591,0.061191940307615766,-0.21661502726084336,0.3389989078760749,-0.0777115434766138,0.20009542409184533,-0.3633433985700165,83.33333333333319,55.58251899185124,0.13890348378422884,8,-0.13598251342773438,-0.20397377014160156,-3.7055190801620483,-6.306181430816652,0.6119213104248047,2,0.03999999572527457,1.0000187020758955,17.541723251342773,1.6666541986160464,17.643709182739258,-1.6666916027679073,17.711700439453125,0.03999999572527457 1468,2005-08-18,18.01766014099121,18.01766014099121,17.84768295288086,17.915674209594727,77329961.0,0.009523767794346272,2.3333458013839534,0.29999719471484587,55.263099613017154,42.424274167091525,-0.3246704022131084,-0.21244484363975502,-0.7915469502385832,-0.7576468187126437,7.700987861038621,0.16997718811035156,0.07662092684824628,0.23286895751953196,-0.038446707109237366,0.5041846221483013,0.09721112520514907,0.36852678983391485,-0.509933471679684,100.0,68.93114570807455,0.13565783231438386,8,-0.25496673583984375,-0.35695362091064453,-3.883994936943054,-6.476158618927004,0.30596160888671875,3,0.03396230729386707,-1.4000000000000292,17.84768295288086,1.0000187020758955,17.541723251342773,1.6666541986160464,17.643709182739258,0.03396230729386707 1469,2005-08-19,18.7315673828125,18.76556396484375,18.153642654418945,18.153642654418945,199640525.0,0.0396226389128691,-1.1176505533021561,5.666710304843837,73.6842675129142,44.50030389074864,-0.9760036947173987,-0.9086819593485096,-1.4784082241249692,-1.4767229598829772,7.8634724487111205,0.7479038238525391,0.051153200872665394,0.9059815406799316,0.4042731700517379,1.4076899113081254,0.6551273553658348,1.1568357259940285,-1.223840713500973,97.29721942957136,59.7248828646138,0.2508541853140971,8,-0.5949220657348633,-0.8838844299316406,-4.640396952629089,-7.190065860748293,-0.033994674682613635,4,0.012704241311445541,2.3333458013839534,18.01766014099121,-1.4000000000000292,17.84768295288086,1.0000187020758955,17.541723251342773,0.012704241311445541 1470,2005-08-22,18.833555221557614,18.901546478271484,18.5955867767334,18.799560546875,139797450.0,0.005444703940722828,2.600008976962869,0.05882197631014669,76.2712251232426,46.36828286241862,-0.9843148507220612,-0.9919120140920157,-1.554895233966949,-1.582796290875958,8.079763325196113,0.30595970153808594,0.03915075251387279,0.9637751579284632,0.2898750818752909,1.6376752339816356,0.6268251199018771,1.3007251959550494,-1.1748880767822207,95.12194788187115,50.61597533232717,0.3369500380265871,8,-0.6289186477661097,-0.9008827209472621,-4.742384791374203,-7.292053699493406,-0.203973770141598,0,-0.0018050057083063287,-1.1176505533021561,18.7315673828125,2.3333458013839534,18.01766014099121,-1.4000000000000292,17.84768295288086,-0.0018050057083063287 1471,2005-08-23,18.56159019470215,18.867551803588867,18.52759552001953,18.833555221557614,97929620.0,-0.014440450762273738,-1.0000112212035863,-8.000224429109187,67.16419410269214,50.656372162236124,-0.623348978394624,-0.7080553486953889,-1.257871966962096,-1.314911271821959,8.336533806525786,0.33995628356933594,0.03192318238735581,0.6612141609191902,-0.0801455707316272,1.4025738925700075,0.2905342950937815,1.0318940267445988,-0.728919943237301,75.609739409357,28.05977891371581,0.3706798658254082,8,-0.35695362091064453,-0.5779247283935547,-4.4619210958480835,-7.003090620040895,0.03399658203125,1,0.005494460890834496,2.600008976962869,18.833555221557614,-1.1176505533021561,18.7315673828125,2.3333458013839534,18.01766014099121,0.005494460890834496 1472,2005-08-24,18.76556396484375,18.867551803588867,18.391611099243164,18.56159019470215,112958747.0,0.010989024539493464,1.333331774848866,-0.7500000000000098,71.83100928827805,53.9592397508223,-0.745877533218021,-0.8879406699582546,-1.4317087605259218,-1.5147638162143018,8.537755863687968,0.4759407043457031,0.07086522309295873,0.8209937095642097,-0.015012549333018654,1.656999968461438,0.4029905801155955,1.2389968390128239,-0.7832510416259737,87.09676251701272,33.494265606280756,0.41800312944861456,8,-0.5609273910522461,-0.6799116134643555,-4.419426321983337,-7.139073133468628,-0.13598251342773438,2,-0.023550702541835444,-1.0000112212035863,18.56159019470215,2.600008976962869,18.833555221557614,-1.1176505533021561,18.7315673828125,-0.023550702541835444 1473,2005-08-25,18.459604263305664,18.5955867767334,18.28962516784668,18.56159019470215,188313570.0,-0.016304316891902926,2.599991023137862,-0.49999532452473794,64.55697011620298,57.428542621895666,-0.37845783613289186,-0.5654555415435993,-1.1007378984705305,-1.2064201901676412,8.658341407880437,0.4759387969970703,0.10164442146805186,0.4861377716064439,-0.3801198350864894,1.3523953782993772,0.05300896825997725,0.9192665749529105,-0.3485986423803702,40.909218422052604,-17.456484424603154,0.43312880334646614,8,-0.25496768951416016,-0.35695362091064453,-4.028478026390076,-6.816116094589233,0.0,3,0.0,1.333331774848866,18.76556396484375,-1.0000112212035863,18.56159019470215,2.600008976962869,18.833555221557614,0.0 1474,2005-08-26,18.221635818481445,18.5955867767334,18.221635818481445,18.49359893798828,70025160.0,-0.012891308038344929,-1.7500122732086376,2.6666729006919767,61.44582711155668,60.87422366088553,-0.06766369953105666,-0.31696344709769875,-0.83781593453066,-0.9728555261988348,8.773498342916769,0.3739509582519531,0.15246083414389133,0.23117151260375834,-0.6408250230075225,1.1031680482150392,-0.2048267552018821,0.6671697804093988,0.6799106597900391,0.0,-63.03256604719722,0.4359982678056399,8,-0.016999244689941406,-0.016999244689941406,-3.399560809135437,-6.2041966915130615,0.30595970153808594,4,0.005596969032442445,2.599991023137862,18.459604263305664,1.333331774848866,18.76556396484375,-1.0000112212035863,18.56159019470215,0.005596969032442445 1475,2005-08-29,18.119647979736328,18.187639236450195,17.949670791625977,18.187639236450195,67410850.0,-0.005597073707382272,5.999971947148428,0.25000175331551966,59.3023437877165,64.22263764133342,0.12173787341825815,-0.20119376485057572,-0.7115451967585997,-0.8753664021877157,8.776442414809354,0.27196502685546875,0.18706877228919794,0.11388559341430593,-0.7557849623630588,0.9835561491916707,-0.32094968447437466,0.5487208713029865,0.7683002853393539,18.51843385961923,-47.893771142547415,0.4348352778886821,8,0.08498859405517578,0.08498859405517578,-3.29757297039032,-6.102208852767944,0.4079475402832031,0,0.031894920311910324,-1.7500122732086376,18.221635818481445,2.599991023137862,18.459604263305664,1.333331774848866,18.76556396484375,0.031894920311910324 1476,2005-08-30,18.153642654418945,18.255630493164066,18.05165672302246,18.187639236450195,40504682.0,0.0018761222470013994,1.3999865347067346,0.5000140264257862,57.31708819013579,65.20400276063955,0.205257212155054,-0.21685478903073374,-0.7280328984980571,-0.9115365330544094,8.836676622456809,0.20397377014160512,0.24286580765225452,0.12918272018432475,-0.7360913538061524,0.9944567941748019,-0.30345431681091384,0.5618197571795633,0.6967745117187469,22.2220375118965,-40.98644573956625,0.4326370369952377,8,0.22097206115722656,0.050993919372558594,-3.3230684995651245,-6.1362035274505615,0.27196502685546875,1,0.02621726151920356,5.999971947148428,18.119647979736328,-1.7500122732086376,18.221635818481445,2.599991023137862,18.459604263305664,0.02621726151920356 1477,2005-08-31,18.28962516784668,18.391611099243164,18.085651397705078,18.153642654418945,49681329.0,0.007490646148343938,-1.249992986787107,-3.999887791741472,58.33335003149275,65.54514169602574,0.15483990925359947,-0.32957295899353056,-0.8401835608999377,-1.0478402301375027,9.045044823676083,0.30595970153808594,0.3174200732464456,0.23966856002807546,-0.6252890979916543,1.1046262180478053,-0.1928102689817912,0.6721473890379421,0.5247621433105429,52.63136136260284,-5.678559421856029,0.43247882900986573,8,0.13598346710205078,-0.08498859405517578,-3.4505523443222046,-6.272186040878296,-0.033994674682613635,2,0.016728697612928833,1.3999865347067346,18.153642654418945,5.999971947148428,18.119647979736328,-1.7500122732086376,18.221635818481445,0.016728697612928833 1478,2005-09-01,18.221635818481445,18.52759552001953,18.221635818481445,18.32362174987793,53949912.0,-0.003717372485290693,-5.000037404151861,-0.7499929867871069,59.036182856354884,63.917576734185815,0.2847505625846978,-0.23338764487324326,-0.7464691447773575,-0.9811135083786375,9.327174236035745,0.30595970153808594,0.4080011756230739,0.14618244171142436,-0.7067722525491398,0.9991371359719885,-0.2802949054188595,0.5726597888417082,0.5581628318945278,42.105325324970615,-15.33024786437403,0.42647734713028246,9,0.20397281646728516,-0.016999244689941406,-3.38256299495697,-6.2041966915130615,0.16997528076171875,3,0.022387980804709606,-1.249992986787107,18.28962516784668,1.3999865347067346,18.153642654418945,5.999971947148428,18.119647979736328,0.022387980804709606 1479,2005-09-02,18.085651397705078,18.255630493164066,17.983665466308594,18.221635818481445,36012305.0,-0.0074627998348228974,1.6666666666666086,1.333364503459884,57.647054940775405,61.84822449168946,0.3570209714932808,-0.06880142258458122,-0.5858094129448119,-0.8450240234108648,9.514938277703738,0.2719650268554723,0.4603735859220137,-0.010199260711669211,-0.8423626403557982,0.8219641189324598,-0.4262809505337337,0.4058824291103953,0.6609421383208947,23.529120558153657,-34.62018857819026,0.4160816898220642,9,0.32295989990234375,0.11898517608642578,-3.2380794286727905,-6.068212270736694,0.27196502685546875,4,0.02067677062757256,-5.000037404151861,18.221635818481445,-1.249992986787107,18.28962516784668,1.3999865347067346,18.153642654418945,0.02067677062757256 1480,2005-09-05,18.05165672302246,18.187639236450195,17.983665466308594,18.05165672302246,16519437.0,-0.0018796488959712532,-2.0,-0.0,59.03614294946154,60.94510769688606,0.29998619024180684,0.00282229515649135,-0.5248338000659558,-0.8067783892481977,9.775580299286187,0.20397377014160156,0.49287933696385267,-0.06799087524414205,-0.8639602792045089,0.7279785287162248,-0.4659755772243237,0.3299938267360396,0.6630599032275128,12.5,-49.60251812011794,0.3979847019801827,9,0.35695457458496094,0.15297985076904297,-3.1785882711410522,-6.034217596054077,0.16997909545898438,0,0.026365380435695585,1.6666666666666086,18.085651397705078,-5.000037404151861,18.221635818481445,-1.249992986787107,18.28962516784668,0.026365380435695585 1481,2005-09-06,18.05165672302246,18.187639236450195,18.01766014099121,18.119647979736328,40622536.0,0.0,-1.4999789606564276,-100.0,54.05406020151078,58.9698911316897,0.24590474789163252,0.04248485845936756,-0.5005844492706366,-0.8013986466801484,10.115387256077964,0.16997909545898438,0.4222388057607418,-0.09178781509399414,-0.8466850923223852,0.6631094621343969,-0.4692364537081879,0.2856608235201996,0.6324580698425528,12.5,-44.97887144472512,0.3774486386141953,9,0.22097206115722656,0.15297985076904297,-0.40794801712036133,-6.034217596054077,-0.03399658203125,1,0.026365380435695585,-2.0,18.05165672302246,1.6666666666666086,18.085651397705078,-5.000037404151861,18.221635818481445,0.026365380435695585 1482,2005-09-07,18.05165672302246,18.153642654418945,18.01766014099121,18.085651397705078,32061190.0,0.0,-1.6666417310317743,0.4999859735742138,50.72465889317135,57.43296766246396,0.14973342194522132,0.07018018550615324,-0.476931047032771,-0.7965071163843547,10.32308067977617,0.13598251342773438,0.32872277128289795,-0.10708589553832937,-0.8401288388426948,0.6259570477660361,-0.4736073671905139,0.25943557611385515,0.6030803097929898,12.5,-37.9643898090123,0.36652147165218346,9,0.22097206115722656,0.15297985076904297,-0.39944887161254883,-6.034217596054077,-0.13598251342773438,2,0.02071560322632493,-1.4999789606564276,18.05165672302246,-2.0,18.05165672302246,1.6666666666666086,18.085651397705078,0.02071560322632493 1483,2005-09-08,18.221635818481445,18.255630493164066,18.01766014099121,18.085651397705078,30426904.0,0.00941626012875596,1.333342684283811,-4.0001683218313415,35.849128508593125,54.58889003991245,-0.06431475580059498,-0.07132625760409184,-0.620793886399241,-0.9600137731367226,10.600414901910876,0.23797035217285512,0.2704222651376149,0.0424957275390625,-0.672603440759346,0.757594895837471,-0.31505385661014174,0.40004531168826674,0.4048985646864267,87.5003506606435,41.18536559164627,0.3575495841492043,9,0.016997337341308594,-0.016999244689941406,-0.5354323387145996,-6.2041966915130615,-0.27196502685546875,3,0.0018656214525010206,-1.6666417310317743,18.05165672302246,-1.4999789606564276,18.05165672302246,-2.0,18.05165672302246,0.0018656214525010206 1484,2005-09-09,18.187639236450195,18.28962516784668,18.119647979736328,18.255630493164066,19262764.0,-0.0018657261274407366,1.5000210399337943,-0.499992986885502,31.372566276273503,51.4855814275299,-0.03983701820059693,0.00016302533931167318,-0.5605376309031698,-0.9185911048809992,10.880056804643477,0.16997718811035156,0.17315949422791732,-0.015297794342039595,-0.695737113442604,0.6651415247585248,-0.3555174538923218,0.3249218652082426,0.4118206030560003,66.6668744662149,25.4298950396468,0.3402196595502815,9,0.06799125671386719,0.016997337341308594,-0.5184335708618164,-6.1702001094818115,-0.33995628356933594,4,0.01121486192579546,1.333342684283811,18.221635818481445,-1.6666417310317743,18.05165672302246,-1.4999789606564276,18.05165672302246,0.01121486192579546 1485,2005-09-12,18.28962516784668,18.32362174987793,18.187639236450195,18.255630493164066,18072889.0,0.00560743096289773,1.6666417310317743,-0.49998597357413543,41.30433722008099,49.70638687530158,-0.12871144858885586,-0.05370484899780337,-0.6334414681800737,-1.0113968892354102,11.31250207831131,0.13598251342773438,0.11219456763785729,0.054392337799072266,-0.5735797688933673,0.6823644444915118,-0.2595937155471475,0.36837839114529203,0.28384310974430704,88.88861182455177,49.851507371762324,0.31398605334621915,9,-0.03399467468261719,-0.08498859405517578,-0.6459164619445801,-6.272186040878296,-0.4759387969970703,0,0.0037174767711147805,1.5000210399337943,18.187639236450195,1.333342684283811,18.221635818481445,-1.6666417310317743,18.05165672302246,0.0037174767711147805 1486,2005-09-13,18.5955867767334,18.697572708129886,18.32362174987793,18.391611099243164,90549280.0,0.016728697612928833,-1.2000067327221726,6.000224429109083,44.897984888091955,48.213568526034834,-0.4083309838033031,-0.2916168356467672,-0.9050700934101101,-1.3106485066156353,12.105027991584357,0.4079475402832067,0.08250484387402324,0.30766077041625906,-0.24798500975439097,0.8633065505869091,0.02983788033093404,0.5854836605015841,-0.6459159851074219,85.00014026425742,49.8924472856946,0.27782289008532574,9,-0.25496768951416016,-0.39095020294189453,-0.9688758850097656,-6.578147649765015,-0.9178810119628906,1,-0.020109661649388544,1.6666417310317743,18.28962516784668,1.5000210399337943,18.187639236450195,1.333342684283811,18.221635818481445,-0.020109661649388544 1487,2005-09-14,18.56159019470215,18.799560546875,18.56159019470215,18.7315673828125,44880662.0,-0.0018282070062873856,-1.8000269308886072,-0.8333208655158871,53.6584998713675,47.61604819436957,-0.37068012159297936,-0.2122773869584691,-0.8375236783563125,-1.2624721148304587,12.774599986980267,0.23797035217285156,0.06601928802390944,0.2379688262939439,-0.28961166320228315,0.7655493157901709,-0.025821418454167855,0.5017590710420556,-0.5969613647460932,69.56513254346358,33.73757748135311,0.26379024474811275,9,-0.16997718811035156,-0.35695362091064453,-0.9518771171569824,-6.544151067733765,-0.8498897552490234,2,-0.029304065438649052,-1.2000067327221726,18.5955867767334,1.6666417310317743,18.28962516784668,1.5000210399337943,18.187639236450195,-0.029304065438649052 1488,2005-09-15,18.629581451416016,18.7315673828125,18.52759552001953,18.56159019470215,38941215.0,0.0036630081798312286,-2.0000140266225297,-0.4000022442407173,66.66656276737834,48.61821573065879,-0.418755398608635,-0.24461608276578062,-0.8628116433880884,-1.3135729867047274,13.33979323056923,0.20397186279296875,0.05792278056239297,0.2753640174865737,-0.24846751157096136,0.7991955465441087,0.013448252957804385,0.537279782015343,-0.6315553527832023,74.99985973574213,33.209402377185356,0.2619157645287679,9,-0.23796844482421875,-0.4249448776245117,-1.028367042541504,-6.612142324447632,-0.9858722686767578,3,-0.03832116377295347,-1.8000269308886072,18.56159019470215,-1.2000067327221726,18.5955867767334,1.6666417310317743,18.28962516784668,-0.03832116377295347 1489,2005-09-16,18.96953773498535,18.96953773498535,18.629581451416016,18.663576126098636,55591037.0,0.01824819760207208,1.2222152956137944,4.500014026425734,79.06971585741854,50.84416827598735,-0.6930262134726455,-0.5964082827446298,-1.159617657729683,-1.636661834722677,13.30458178654409,0.33995628356933594,0.04457982546938766,0.603421783447267,0.03462025835328575,1.1722233085412483,0.3190210209002764,0.8878225459942577,-0.9394502584228519,100.0,52.982815480520614,0.2844007625469913,9,-0.4759387969970703,-0.7309055328369141,-1.3683233261108398,-6.952098608016968,-1.2578372955322266,4,-0.053763405181900814,-2.0000140266225297,18.629581451416016,-1.8000269308886072,18.56159019470215,-1.2000067327221726,18.5955867767334,-0.053763405181900814 1490,2005-09-19,18.799560546875,19.00353240966797,18.76556396484375,18.96953773498535,28683501.0,-0.008960534014324617,1.0000160303936263,-0.5555507069296626,70.21278373651822,52.63958200209928,-0.45349155592744594,-0.4522980276249733,-0.9508635609903848,-1.4522628335695842,13.157136190670215,0.23796844482421875,0.03108022146103906,0.4351443290710435,-0.1279503241266049,0.9982389822686919,0.15359700247222108,0.7166916556698659,-0.7131060548071275,70.00019637051189,19.026750247376256,0.2815473265988237,9,-0.28896427154541016,-0.5439310073852539,-1.147352695465088,-6.782121419906616,-0.7819004058837891,0,-0.05063297046868309,1.2222152956137944,18.96953773498535,-2.0000140266225297,18.629581451416016,-1.8000269308886072,18.56159019470215,-0.05063297046868309 1491,2005-09-20,18.663576126098636,18.833555221557614,18.5955867767334,18.833555221557614,53985520.0,-0.007233382952612,1.7999730694136618,1.0000112212035446,61.70207686228834,53.85929510977895,-0.2476177635773631,-0.32494122860228813,-0.774690989811301,-1.2992440499056777,12.94291457363499,0.2379684448242152,0.030410548665891213,0.29406061172485565,-0.2783227824656258,0.8664440059153371,0.00786891462961492,0.5802523088200964,-0.5037554006227545,28.571142316694665,-21.275835732601276,0.28619169709524117,9,-0.15297985076904652,-0.40794658660889027,-1.0113682746887243,-6.646136999130253,-0.6459159851074254,1,-0.045537347693005326,1.0000160303936263,18.799560546875,1.2222152956137944,18.96953773498535,-2.0000140266225297,18.629581451416016,-0.045537347693005326 1492,2005-09-21,18.32362174987793,18.629581451416016,18.28962516784668,18.52759552001953,46428245.0,-0.018214857320153377,-1.4999824670907294,1.1999932673534468,52.72724305157432,55.73464117011019,0.1508336358453377,-0.020863341099364163,-0.3998620669075237,-0.9451447887471929,12.654159803426626,0.3739509582519567,0.021929447699868376,-0.023796653747560015,-0.5650805618713477,0.5174872543762277,-0.29443860780945386,0.24684530031433383,-0.09630408966668114,4.76204470829003,-44.161335744882244,0.27064195406189384,9,0.23796844482421875,-0.0679922103881836,-0.6714138984680176,-6.306182622909546,-0.27196502685546875,2,-0.035250453972710094,1.7999730694136618,18.663576126098636,1.0000160303936263,18.799560546875,1.2222152956137944,18.96953773498535,-0.035250453972710094 1493,2005-09-22,18.459604263305664,18.459604263305664,18.187639236450195,18.221635818481445,33487080.0,0.007421159161869362,1.2857234458657947,-1.1666619911914047,60.00002040206346,58.91546940630907,0.05828624208333366,-0.16532199940111525,-0.4997667850007801,-1.0660480838897612,12.418457760948016,0.27196502685546875,0.038108181824302534,0.11218585968017436,-0.4290980484436133,0.653469767803962,-0.15845609438171948,0.3828278137420682,0.5439281463623047,33.333411258103204,-18.02547394297313,0.27064195406189384,9,0.13598155975341797,-0.03399658203125,-0.7818994522094727,-6.44216513633728,-0.4759387969970703,3,-0.04051570191779441,-1.4999824670907294,18.32362174987793,1.7999730694136618,18.663576126098636,1.0000160303936263,18.799560546875,-0.04051570191779441 1494,2005-09-23,18.32362174987793,18.5955867767334,18.28962516784668,18.52759552001953,19742253.0,-0.007366491257780772,-1.2499912335453647,-0.857146292199673,56.89654505283604,60.647936943281856,0.24092189398105646,-0.022458669643274476,-0.3285427589397223,-0.9156239966563788,12.366586539587846,0.30596160888671875,0.06490876777204946,-0.028895950317384234,-0.5671033539247148,0.5093114532899463,-0.2979996521210495,0.24020775148628104,0.663592796325684,16.666705629051602,-37.97141946308757,0.2691037018036646,9,0.27196407318115234,0.15297985076904297,-0.6119217872619629,-6.306182622909546,-0.06799125671386363,4,-0.03710579580934659,1.2857234458657947,18.459604263305664,-1.4999824670907294,18.32362174987793,1.7999730694136618,18.663576126098636,-0.03710579580934659 1495,2005-09-26,18.697572708129886,18.697572708129886,18.49359893798828,18.49359893798828,33503274.0,0.020408135648971593,-1.0000000000000349,-1.0000000000000173,63.76809001627883,62.74461529085818,-0.07719395030956733,-0.36985569518727246,-0.6643721548731953,-1.271726664760891,12.792762783028023,0.3739509582519567,0.12581493419701317,0.31615877151489613,-0.23138195926974703,0.8636995022995393,0.042388406122572775,0.5899291369072195,0.2736503318786596,78.94733733751568,18.195018961668275,0.273770365392322,9,-0.10198688507080433,-0.2209711074829137,-0.7054085731506383,-6.49315714836121,-0.3739509582519567,0,-0.05272728626684764,-1.2499912335453647,18.32362174987793,1.2857234458657947,18.459604263305664,-1.4999824670907294,18.32362174987793,-0.05272728626684764 1496,2005-09-27,18.629581451416016,18.76556396484375,18.56159019470215,18.76556396484375,34542909.0,-0.0036363680877308235,2.0,-0.6666666666666551,61.9718065001987,63.66831602739498,-0.004328638842562071,-0.2786675248571271,-0.5703188176378227,-1.1893581638970616,13.200395305067902,0.20397377014160156,0.2013167883407334,0.2243705749511733,-0.3228589098382493,0.7716000597405959,-0.04924416744353621,0.4979853173458828,0.3259699125213622,76.47054940775382,9.217466525441012,0.273614742394711,9,-0.033995628356933594,-0.15297985076904297,-0.5609269142150879,-6.357174634933472,-0.33995628356933594,1,-0.032846755683729745,-1.0000000000000349,18.697572708129886,-1.2499912335453647,18.32362174987793,1.2857234458657947,18.459604263305664,-0.032846755683729745 1497,2005-09-28,18.5955867767334,18.76556396484375,18.5955867767334,18.697572708129886,25025982.0,-0.0018247685688093096,-2.3333458013839534,0.749992986787133,58.20893772599301,62.72857991168549,0.039108241629168816,-0.23249588252210884,-0.5068319254711859,-1.1377810822938343,13.451514887074707,0.16997718811035156,0.25012648615836497,0.17507781982421733,-0.37564186623631457,0.7257975058847492,-0.10028202320604862,0.4504376628544833,0.3446063446542347,70.58835177673853,5.652837395940622,0.27535984303026595,9,-9.5367431640625e-07,-0.11898517608642578,-0.5014357566833496,-6.3231799602508545,-0.3739509582519531,2,-0.03107869854718881,2.0,18.629581451416016,-1.0000000000000349,18.697572708129886,-1.2499912335453647,18.32362174987793,-0.03107869854718881 1498,2005-09-29,18.629581451416016,18.697572708129886,18.52759552001953,18.52759552001953,41360940.0,0.0018281044363253063,-2.333345801384023,-0.9999999999999651,59.701483788362296,60.576554126234804,0.005714508572058463,-0.2470264452801132,-0.533346181277345,-1.1570740521365863,13.470192406144916,0.16997718811035512,0.27311252429711885,0.18867521286010813,-0.36124872842997036,0.7385991541501866,-0.08628675778492934,0.4636371835051456,0.29556059227286724,71.42857142857143,6.434794078130835,0.2749619706450387,9,-0.033995628356933594,-0.15297985076904297,-0.4844369888305664,-6.357174634933472,-0.33995628356933594,3,-0.031021884732124638,-2.3333458013839534,18.5955867767334,2.0,18.629581451416016,-1.0000000000000349,18.697572708129886,-0.031021884732124638 1499,2005-09-30,18.459604263305664,18.697572708129886,18.459604263305664,18.663576126098636,16781177.0,-0.009124047609638142,-1.3333458013839885,-2.0000000000000346,53.62321315314435,58.73326850585992,0.10700328119939329,-0.05016941041145273,-0.3533257004957804,-0.9732343136318242,13.822597738072067,0.2379684448242223,0.2784062356727901,3.8146972514141453e-07,-0.5238777075258909,0.5238784704653412,-0.2619386630280829,0.26193942596753317,0.45078772423844526,0.0,-59.41127343042339,0.26193904449780864,9,0.05099296569824219,0.016997337341308594,-0.30596065521240234,-6.18719744682312,-0.03399658203125,4,-0.025782719402232757,-2.333345801384023,18.629581451416016,-2.3333458013839534,18.5955867767334,2.0,18.629581451416016,-0.025782719402232757 1500,2005-10-03,18.52759552001953,18.56159019470215,18.391611099243164,18.56159019470215,27978057.0,0.0036832456288904414,9.000336643662683,0.1666635496540087,48.38709385505699,57.253825949500886,-0.0040490292005657125,-0.08503617343658831,-0.4113725083858455,-1.0257412922530627,14.125826085406976,0.16997909545898438,0.26094701676656484,0.044194698333740234,-0.443658879607014,0.5320482762744945,-0.19973209063663688,0.28812148730411735,0.36834141250270136,36.36405367771946,-18.992052996444677,0.24392678897037734,10,-0.050993919372558594,-0.050993919372558594,-0.32295894622802734,-6.255188703536987,-0.10198783874511719,0,-0.014678916460670766,-1.3333458013839885,18.459604263305664,-2.333345801384023,18.629581451416016,-2.3333458013839534,18.5955867767334,-0.014678916460670766 1501,2005-10-04,18.52759552001953,18.5955867767334,18.391611099243164,18.52759552001953,48237877.0,0.0,2.0000280528515724,-0.0,49.18034897827601,56.859726608023294,-0.028347388428702658,-0.050121590948698724,-0.40122302656966014,-1.0111854412187569,14.47495758222124,0.20397567749023438,0.18731066383923434,0.02039775848388814,-0.4232069984732796,0.46400251544105586,-0.2014046199946975,0.24220013696247378,0.35417545858125976,36.36405367771946,-16.484411184766408,0.22180237847858458,10,-0.050993919372558594,-0.03399658203125,-0.32295894622802734,-6.255188703536987,0.0,1,-0.011009187345503268,9.000336643662683,18.52759552001953,-1.3333458013839885,18.459604263305664,-2.333345801384023,18.629581451416016,-0.011009187345503268 1502,2005-10-05,18.425607681274414,18.49359893798828,18.357616424560547,18.459604263305664,27743320.0,-0.005504645145934739,1.6666916027679073,-100.0,45.16128156517098,55.21097784836858,0.10016158181208468,0.08571269029397044,-0.28786965650726515,-0.8994295379027761,14.806459945931916,0.16997909545898438,0.13155380929879001,-0.10028762817382741,-0.4914739330532676,0.29089867670561276,-0.2958807806135475,0.09530552426589267,0.44228066248336617,19.99999999999979,-28.80527402033174,0.19559315243972022,10,0.10198688507080078,0.06799125671386719,-0.13598203659057617,-6.15320086479187,0.2379684448242223,2,-0.007380082968223123,2.0000280528515724,18.52759552001953,9.000336643662683,18.52759552001953,-1.3333458013839885,18.459604263305664,-0.007380082968223123 1503,2005-10-06,18.255630493164066,18.357616424560547,18.187639236450195,18.357616424560547,28636686.0,-0.009225051952185703,2.3333458013839534,2.9998877917413678,31.57892664604215,52.39790913650259,0.26615094373976333,0.27232974390831544,-0.10826775422129842,-0.7211163249838748,14.809498565759435,0.23796844482421875,0.09498930673357364,-0.271964550018307,-0.6578438318034259,0.11391473176681188,-0.4649041909108682,-0.07902490912574578,0.5986528684475623,13.333358269248635,-27.798327114348425,0.19293964089255977,10,0.2209711074829066,0.2379684448242152,0.059492111206051135,-5.983223676681522,0.6799106597900355,3,-0.0018621473903818186,1.6666916027679073,18.425607681274414,2.0000280528515724,18.52759552001953,9.000336643662683,18.52759552001953,-0.0018621473903818186 1504,2005-10-07,18.391611099243164,18.425607681274414,18.153642654418945,18.187639236450195,41561834.0,0.007448694041546133,1.0,-2.0000000000000697,39.28563198756053,49.67763602220056,0.15737892798919617,0.1606503318820529,-0.2328450988450541,-0.8457143036779442,14.822731945411627,0.27196502685546875,0.10306231545209954,-0.14618253707885742,-0.5039916164155755,0.2116265422578607,-0.3250870767472165,0.03272200258950164,0.4493393798652363,53.84582186046109,15.689754277786221,0.17890453966835962,10,0.0679922103881836,0.10198783874511719,-0.07648849487304688,-6.11920428276062,0.6799125671386754,4,-0.00554524184130234,2.3333458013839534,18.255630493164066,1.6666916027679073,18.425607681274414,2.0000280528515724,18.52759552001953,-0.00554524184130234 1505,2005-10-10,18.357616424560547,18.49359893798828,18.28962516784668,18.49359893798828,46155386.0,-0.0018483793779228153,2.0,-0.6666729006919768,41.50941998071217,47.40403752003539,0.1543065121478655,0.2108081564359523,-0.18541511499000407,-0.7982478672882785,14.844843007735403,0.20397377014160156,0.08353864867381944,-0.18357677459716726,-0.5326431836938248,0.16548963449949028,-0.358109979145496,-0.00904357004883849,0.455841741560274,46.15374655813833,6.504958697220594,0.17453320454832863,10,0.10198688507080078,0.13598251342773438,-0.050992488861083984,-6.085209608078003,0.6799125671386719,0,0.0037037083214628286,1.0,18.391611099243164,2.3333458013839534,18.255630493164066,1.6666916027679073,18.425607681274414,0.0037037083214628286 1506,2005-10-11,18.221635818481445,18.459604263305664,18.187639236450195,18.357616424560547,25479968.0,-0.0074073127433458286,-1.6666666666666667,0.9999859735742138,46.8085233377104,46.137324810226204,0.25293315846821685,0.3344861321401851,-0.0362063816507856,-0.6510778766413736,14.133797127814121,0.27196502685546875,0.07701957410445814,-0.30085983276367045,-0.6766932904526399,0.07497362492529902,-0.4887765616081552,-0.11294310391918572,0.5654297271712991,20.000561057031447,-23.06722327118903,0.18791672884448413,10,0.20397186279296875,0.28896045684814453,0.08498811721801758,-5.949229001998901,0.8838844299316406,1,0.01119393806488489,2.0,18.357616424560547,1.0,18.391611099243164,2.3333458013839534,18.255630493164066,0.01119393806488489 1507,2005-10-12,18.01766014099121,18.187639236450195,17.983665466308594,18.187639236450195,67635703.0,-0.011194147414764544,1.3999865347067932,1.2500245465894266,36.734612090483985,43.585450177128614,0.40935703502954723,0.5224066200931823,0.17889994323435587,-0.4364425283286195,13.296398579090527,0.23797035217285156,0.012048538216784976,-0.4776390075683601,-0.9152109581105989,-0.04006705702612123,-0.6964249828394813,-0.2588530322972389,0.7440684890121823,6.666492115263773,-36.078060021411574,0.21878597527112012,10,0.32295894622802734,0.4759387969970703,0.22097253799438477,-0.30595970153808594,1.2578372955322301,2,0.028301975674865032,-1.6666666666666667,18.221635818481445,2.0,18.357616424560547,1.0,18.391611099243164,0.028301975674865032 1508,2005-10-13,17.915674209594727,18.01766014099121,17.711700439453125,18.01766014099121,112561151.0,-0.005660331619002035,5.000037404151861,0.5999910231378621,37.49994155628597,41.793975555255464,0.44636569273028215,0.5988705155579908,0.293252823199154,-0.32862425627294556,12.749050499401873,0.30595970153808594,-0.05117456925886188,-0.5439295768737793,-1.046958070791998,-0.0409010829555605,-0.7954438238328905,-0.2924153299146681,0.7993706305869779,26.08698833975704,-19.13186447246557,0.25151424695910946,10,0.23796939849853516,0.4419422149658203,0.32295846939086914,-0.20397377014160156,1.4958057403564418,3,0.04174567519783157,1.3999865347067932,18.01766014099121,-1.6666666666666667,18.221635818481445,2.0,18.357616424560547,0.04174567519783157 1509,2005-10-14,17.949670791625977,18.05165672302246,17.779691696166992,17.88167953491211,39946786.0,0.0018975887613006392,1.0000140265241573,-0.6666729006919768,21.052577182595115,38.756807036093036,0.37149480450348094,0.5107362033571796,0.2733691303192103,-0.3554459715969145,11.752186377067922,0.27196502685546875,-0.10320404807358585,-0.45893964767456197,-0.9509647883065284,0.03308549295740448,-0.7049522179905452,-0.21292707735857874,0.6851064964974398,30.434941698785188,-10.083018216305199,0.2460125703159839,10,0.20397281646728516,0.4079456329345703,0.27196407318115234,-0.23797035217285156,1.4618091583251918,4,0.05492414723216332,5.000037404151861,17.915674209594727,1.3999865347067932,18.01766014099121,-1.6666666666666667,18.221635818481445,0.05492414723216332 1510,2005-10-17,17.84768295288086,18.01766014099121,17.84768295288086,17.983665466308594,16678590.0,-0.005681877953588876,-1.4999859735742138,-2.0,20.512750426548592,35.571518308123316,0.4100116063651882,0.5668163247720628,0.3918636037193224,-0.24680347978753403,10.647944072654598,0.16997718811035156,-0.16961764603693297,-0.5133336067199714,-1.0296802102268856,0.0030129967869427787,-0.7715069084734267,-0.2551603049665161,0.7132481873489347,18.181818181818183,-17.0535612897179,0.2581733017534567,10,0.25496673583984375,0.5099334716796875,0.38245058059692383,-0.13598251342773438,1.6317882537841797,0,0.06857140597645106,1.0000140265241573,17.949670791625977,5.000037404151861,17.915674209594727,1.3999865347067932,18.01766014099121,0.06857140597645106 1511,2005-10-18,17.81368637084961,18.085651397705078,17.779691696166992,17.88167953491211,32541472.0,-0.0019048176797517025,-3.499985973574214,0.5000140264257862,20.51272091668268,32.832789347180174,0.3711174601431999,0.5627280138684405,0.4423121082008734,-0.20519674729802162,9.931586232531995,0.30595970153808594,-0.21221203869098204,-0.504835700988771,-1.055113723630658,0.045442321653116124,-0.7799747123097163,-0.22969668966782564,0.679306313318051,21.428371051060196,-8.949472033934867,0.27513901132094376,10,0.28896331787109375,0.5439300537109375,0.41644716262817383,-0.10198593139648438,1.4618110656738317,1,0.06870237834950932,-1.4999859735742138,17.84768295288086,1.0000140265241573,17.949670791625977,5.000037404151861,17.915674209594727,0.06870237834950932 1512,2005-10-19,17.677705764770508,17.81368637084961,17.60971450805664,17.81368637084961,64775758.0,-0.0076334905222997795,2.0000140266225297,1.9999158438061042,16.666644402439104,31.17586909789095,0.4356663890732868,0.6828470085521019,0.5880240220297992,-0.06286228008215033,10.091912413780605,0.20397186279296875,-0.25296421052428997,-0.6085205078125,-1.228891737109052,0.011850721484051974,-0.918706122460776,-0.298334893164224,0.7527835398199905,14.285771536661215,-10.449186264670459,0.31018561464827593,10,0.3739509582519531,0.6289176940917969,0.5949220657348633,0.03399467468261719,1.5298004150390625,2,0.0807692187347091,-3.499985973574214,17.81368637084961,-1.4999859735742138,17.84768295288086,1.0000140265241573,17.949670791625977,0.0807692187347091 1513,2005-10-20,17.711700439453125,17.88167953491211,17.643709182739258,17.81368637084961,62827756.0,0.0019230252576307727,-1.0000160302651406,0.7500035066556324,21.052546099091657,29.14997066583885,0.35358437925906827,0.6218299098757853,0.5621644179027001,-0.0907837086263541,10.407048645135013,0.23797035217285156,-0.3002448493746499,-0.5371306419372566,-1.2020626438331057,0.12780135995859254,-0.8695966428851811,-0.20466464098933201,0.6367113854839879,21.428456926677566,-6.169470803075736,0.33246600094792467,10,0.33995628356933594,0.5949230194091797,0.5864243507385254,0.0,1.4958057403564453,3,0.08829174829464326,2.0000140266225297,17.677705764770508,-3.499985973574214,17.81368637084961,-1.4999859735742138,17.84768295288086,0.08829174829464326 1514,2005-10-21,17.643709182739258,17.677705764770508,17.57571792602539,17.60971450805664,60602040.0,-0.003838776347098505,1.0,-0.3333270993080232,15.789372662562869,26.292187630488932,0.3400934424644859,0.6706570410759163,0.6409562227704058,-0.015967288312896954,10.539642242720523,0.13598251342773438,-0.33615461905289834,-0.5711262702941902,-1.2874919527315924,0.14523941214321212,-0.9293091115128931,-0.21294342907548724,0.6308329105098096,13.333358269248032,-12.612264530176118,0.3581828412187014,10,0.37395191192626953,0.6459159851074219,0.6544156074523926,0.06799125671386719,1.5977935791015625,4,0.10019269468243741,-1.0000160302651406,17.711700439453125,2.0000140266225297,17.677705764770508,-3.499985973574214,17.81368637084961,0.10019269468243741 1515,2005-10-24,17.711700439453125,17.745695114135742,17.40574073791504,17.57571792602539,74876613.0,0.0038535693379249114,2.3333458013839534,4.000112214554227,19.99991584120903,23.313453464210998,0.19092098592315665,0.5533924395283449,0.5869701592291179,-0.0777543516851722,10.642210135717281,0.3399543762207031,-0.3295569617561256,-0.45384140014648366,-1.1660087939893913,0.25832599369642395,-0.8099250970679357,-0.09775770322503163,0.4789827537291025,44.99998597353487,19.53066902775995,0.35608369692145364,10,0.08498954772949219,0.4929361343383789,0.6544151306152344,0.033995628356933594,1.4958057403564453,0,0.09596930098883982,1.0,17.643709182739258,-1.0000160302651406,17.711700439453125,2.0000140266225297,17.677705764770508,0.09596930098883982 1516,2005-10-25,18.01766014099121,18.01766014099121,17.81368637084961,17.84768295288086,110484749.0,0.017274439717631873,1.4000134654443035,1.249992986787107,36.95647401198708,23.338104788822456,-0.1642925753477975,0.2100056839390163,0.30214750048067884,-0.3756677329470257,10.25758387036202,0.30595970153808594,-0.34744536938058346,-0.11728563308715678,-0.7973677080090447,0.5627964418347311,-0.45732667054809895,0.22275540437378538,0.0631311084536108,100.0,70.78864446539887,0.3400410374609431,10,-0.27196407318115234,0.10198783874511719,0.36545276641845703,-0.11898422241210938,1.087860107421875,1,0.08113212560537342,2.3333458013839534,17.711700439453125,1.0,17.643709182739258,-1.0000160302651406,17.711700439453125,0.08113212560537342 1517,2005-10-26,18.01766014099121,18.49359893798828,17.949670791625977,18.459604263305664,124032963.0,0.0,1.1333298423052753,-2.6000201981664555,41.46335121879779,23.778483640212656,-0.18360008580387088,0.17337809213717037,0.31385683858643176,-0.36428284531483257,9.75971484272677,0.5439281463623047,-0.37270804793971735,-0.08838930130004741,-0.7343151667837979,0.5575365641837031,-0.41135223404192445,0.23457363144182963,-0.6119194030761719,56.24992329284949,23.996139952218442,0.3229629327418753,10,-0.06799030303955078,0.0679922103881836,0.36545276641845703,-0.08498859405517578,1.4618110656738281,2,0.06981135650741788,1.4000134654443035,18.01766014099121,2.3333458013839534,17.711700439453125,1.0,17.643709182739258,0.06981135650741788 1518,2005-10-27,18.05165672302246,18.187639236450195,17.81368637084961,17.88167953491211,51682412.0,0.0018868477796352146,-1.4444278206878496,-0.38461239674414993,36.84215965934929,25.532881693185345,-0.2193455703637497,0.09893745853159785,0.2867263479216078,-0.38441001660449814,9.286620937486287,0.37395286560058594,-0.4030415519726098,-0.025496482849121094,-0.6226774069154324,0.5716844412171902,-0.32408694488227496,0.2730939791840328,-0.6241588211059579,59.37501643724654,28.6193055677916,0.2985904620331548,10,-0.10198688507080078,0.033995628356933594,0.35695314407348633,-0.11898517608642578,1.4958057403564453,3,0.06403010396896036,1.1333298423052753,18.01766014099121,1.4000134654443035,18.01766014099121,2.3333458013839534,17.711700439453125,0.06403010396896036 1519,2005-10-28,17.983665466308594,18.085651397705078,17.949670791625977,18.085651397705078,24475014.0,-0.0037664829193850835,1.6666541986160464,-0.5999977557592827,35.897461718619624,27.24229405897102,-0.16318578490566438,0.13643970747592604,0.3379203102548409,-0.3028039099927895,8.981698633427424,0.13598060607910156,-0.4006331723481438,-0.06969079971313619,-0.6400303616396705,0.5006487622133982,-0.35486058067640514,0.21547898125013276,-0.5348455436706558,53.125005479082176,23.31253062143258,0.28516978096326745,10,-0.033995628356933594,0.10198688507080078,0.5269312858581543,-0.033995628356933594,1.4958057403564453,4,0.06805290700017608,-1.4444278206878496,18.05165672302246,1.1333298423052753,18.01766014099121,1.4000134654443035,18.01766014099121,0.06805290700017608 1520,2005-10-31,18.255630493164066,18.28962516784668,18.01766014099121,18.01766014099121,28549852.0,0.015122891791163662,-1.285705125636196,-2.333364503459919,51.16275731950624,30.647853659284742,-0.4148207642115196,-0.16542644345041424,0.04868404667096726,-0.5610628579307679,9.053525509205658,0.30595970153808594,-0.3859357322409238,0.21587247848511026,-0.31870615925535617,0.7504511162255767,-0.05141684038512295,0.4831617973553435,-0.7859149902191227,65.00014026425839,32.54422839761506,0.2672893188702337,10,-0.3059606552124059,-0.16997814178467152,0.2804632186889613,-0.2889633178710973,1.4618091583251882,0,0.05400373704134287,1.6666541986160464,17.983665466308594,-1.4444278206878496,18.05165672302246,1.1333298423052753,18.01766014099121,0.05400373704134287 1521,2005-11-01,18.32362174987793,18.357616424560547,18.187639236450195,18.28962516784668,37128538.0,0.003724399260782718,2.3333458013839534,0.14286057788642434,61.53850580334793,35.6336160371635,-0.45021576578959,-0.2629647582807877,-0.0273768908376546,-0.6137278965582595,9.107666102022472,0.16997718811035156,-0.34959200171019233,0.2940624237060554,-0.2081308591220825,0.7962557065341933,0.04296578229198644,0.5451590651201244,-0.8334285782321196,75.00014026425787,37.659339681047534,0.25109664141406846,11,-0.37395191192626953,-0.23796939849853516,0.21247196197509766,-0.35695457458496094,1.6657829284667969,1,0.048237430459812325,-1.285705125636196,18.255630493164066,1.6666541986160464,17.983665466308594,-1.4444278206878496,18.05165672302246,0.048237430459812325 1522,2005-11-02,18.28962516784668,18.32362174987793,18.153642654418945,18.255630493164066,22691327.0,-0.0018553418366364927,2.333320865515887,0.9999438958706316,64.86481568532307,40.501645991189214,-0.3579303602105455,-0.2526304847125118,-0.008587102499600263,-0.5633615636058451,9.229242677364018,0.16997909545898438,-0.3017948274716602,0.2668649673461907,-0.21606388727838777,0.7497938219707692,0.02540054003390324,0.5083293946584782,-0.7793638808740191,87.5,46.72244768720282,0.24146442731228906,11,-0.33995532989501953,-0.20397281646728516,0.24646854400634766,-0.30595970153808594,1.4278144836425746,2,0.04460972125337803,2.3333458013839534,18.32362174987793,-1.285705125636196,18.255630493164066,1.6666541986160464,17.983665466308594,0.04460972125337803 1523,2005-11-03,18.221635818481445,18.357616424560547,18.153642654418945,18.28962516784668,44653074.0,-0.003717372485290693,1.0000187020759304,-2.000000000000209,60.52633133124266,45.47241917659807,-0.23467873421760643,-0.19744143849188234,0.052955384566388375,-0.4803172556324853,9.903995694694794,0.20397377014160156,-0.2497971353518409,0.2005753517150879,-0.27913102334860085,0.6802817267787766,-0.0392778358167547,0.4404285392469305,-0.6917077784884711,66.66697836647482,23.565733196885567,0.23985318753184415,11,-0.27196598052978516,-0.16997909545898438,0.31445789337158203,-0.18697738647460938,1.4278125762939453,3,0.06902977321650905,2.333320865515887,18.28962516784668,2.3333458013839534,18.32362174987793,-1.285705125636196,18.255630493164066,0.06902977321650905 1524,2005-11-04,18.28962516784668,18.32362174987793,18.153642654418945,18.221635818481445,26892842.0,0.003731242905001819,1.5000140264257862,-1.0,67.56759625576413,50.75771700043753,-0.22507895960387714,-0.28824135606414814,-0.013152097304960364,-0.5316178242188272,10.423167224342489,0.16997909545898438,-0.17079995827776884,0.2736639976501465,-0.19140207592192837,0.7387300712222213,0.041130960864109056,0.5061970344361839,-0.7404237098938005,80.0,32.352577058014425,0.23253303678603823,11,-0.13598251342773438,-0.23796844482421875,0.24646854400634766,-0.15297985076904297,1.3258285522460938,4,0.06877326812271223,1.0000187020759304,18.221635818481445,2.333320865515887,18.28962516784668,2.3333458013839534,18.32362174987793,0.06877326812271223 1525,2005-11-07,18.425607681274414,18.52759552001953,18.28962516784668,18.28962516784668,42924585.0,0.007434953542229561,-2.500014026425786,2.0000561072771137,72.50009467877246,54.7070081856359,-0.27842325818301816,-0.44150516268409135,-0.1423459386224799,-0.6499513973872624,10.981612653113833,0.23797035217285156,-0.09780024575549362,0.4062469482421882,-0.07018970715881778,0.8826836036431942,0.16802862054168344,0.644465275942693,-0.857518273720828,72.7270872543469,20.86411810657404,0.23821832770050325,11,-0.25496673583984375,-0.4249439239501953,0.06799173355102539,-0.27196407318115234,1.2918319702148402,0,0.05719559124563611,1.5000140264257862,18.28962516784668,1.0000187020759304,18.221635818481445,2.333320865515887,18.28962516784668,0.05719559124563611 1526,2005-11-08,18.425607681274414,18.56159019470215,18.32362174987793,18.49359893798828,37347831.0,0.0,1.3333239823828091,-0.5,80.55557287218457,59.05058836934554,-0.23967473449070553,-0.448431933068008,-0.13651321643965986,-0.6359229591504167,11.927420875669794,0.23796844482421875,-0.004554762172794824,0.3960483551025398,-0.10662923501244492,0.8987259452175245,0.14470956004504743,0.6473871501600321,-0.8191380292221915,66.66666666666666,9.635261650788863,0.2513387950574919,11,-0.23796939849853516,-0.4249439239501953,0.050993919372558594,-0.16997814178466797,1.1218547821044922,1,0.07011068468193349,-2.500014026425786,18.425607681274414,1.5000140264257862,18.28962516784668,1.0000187020759304,18.221635818481445,0.07011068468193349 1527,2005-11-09,18.52759552001953,18.5955867767334,18.32362174987793,18.357616424560547,36268927.0,0.00553511398426032,-1.2857234458657947,-2.500014026425786,81.57899399372796,64.02134773983207,-0.2924785664541254,-0.5378328721679893,-0.2357467608477215,-0.7209756328605437,12.753012070350039,0.27196502685546875,0.08945496368086125,0.47253942489624023,-0.07713021049790925,1.0222090602903897,0.19770460719916372,0.7473742425933168,-0.8638186354083146,84.61541781395388,22.127048516620206,0.274834817697075,11,-0.25496673583984375,-0.5269317626953125,-0.0424952507019043,-0.27196598052978516,1.0538616180419922,2,0.07889902155655726,1.3333239823828091,18.425607681274414,-2.500014026425786,18.425607681274414,1.5000140264257862,18.28962516784668,0.07889902155655726 1528,2005-11-10,18.663576126098636,18.7315673828125,18.49359893798828,18.52759552001953,37828203.0,0.007339355283969562,-1.3333239823828091,0.7999842904912797,87.50003506616287,69.75496700067019,-0.37160878106767115,-0.6481401438505507,-0.3651443432035286,-0.8379727976659836,13.030265320062806,0.23796844482421875,0.1447220558224558,0.5711249351501486,-0.037246630260725055,1.1794965005610223,0.26693915244471,0.8753107178555872,-0.9252544501176452,88.23527470387752,18.722399002873303,0.3041857827054371,11,-0.2889623641967809,-0.5949220657348668,-0.15297937393188832,-0.40794658660889027,1.0878601074218714,3,0.05646632340288327,-1.2857234458657947,18.52759552001953,1.3333239823828091,18.425607681274414,-2.500014026425786,18.425607681274414,0.05646632340288327 1529,2005-11-11,18.9355411529541,18.9355411529541,18.697572708129886,18.76556396484375,100167778.0,0.014571967613171255,1.8000044884813926,1.2500105199668645,89.13046925217013,73.97360165985506,-0.552446349989637,-0.8879868030963998,-0.6228465062460309,-1.0891801962390417,13.612991111199529,0.2719650268554652,0.20110403206359706,0.7937964439392076,0.08299730275872008,1.504595585119695,0.4383968733489638,1.1491960145294513,-1.0978949062899588,100.0,26.25510431755316,0.3553995705902437,11,-0.3909492492675781,-0.7649002075195312,-0.4504408836364746,-0.6799116134643555,0.8158950805664062,4,0.03770197197189229,-1.3333239823828091,18.663576126098636,-1.2857234458657947,18.52759552001953,1.3333239823828091,18.425607681274414,0.03770197197189229 1530,2005-11-14,19.07152366638184,19.581457138061523,19.03752899169922,19.24150276184082,100498527.0,0.007181337587836678,-3.5714308614664487,-1.0000112212035654,87.80492143817006,76.89209228594642,-0.6263955850706004,-0.9777087957632027,-0.7415960401792852,-1.2023179876527088,14.655647910905945,0.6459159851074219,0.2705303527300309,0.8685869216918967,0.06034053803751149,1.6768333053462818,0.4644637298647041,1.2727101135190892,-1.1021300309629005,59.459443066229426,-10.511432156621993,0.40412319182719303,11,-0.20397377014160512,-0.5779247283935582,-0.594922542572025,-0.8158941268920934,0.8498897552490199,0,0.02852053476302685,1.8000044884813926,18.9355411529541,-1.3333239823828091,18.663576126098636,-1.2857234458657947,18.52759552001953,0.02852053476302685 1531,2005-11-15,19.03752899169922,19.173511505126953,19.03752899169922,19.105520248413086,41523403.0,-0.0017824834175438342,-3.0,0.3999977557844739,85.71438113240296,79.2087106689553,-0.5369494907807741,-0.8931163514949496,-0.6904081003861862,-1.1470727991901555,15.75465117966528,0.13598251342773438,0.35345576941767476,0.7734001159667976,-0.0939169032891094,1.6407171352227046,0.3397416063388441,1.207058625594751,-0.8424464659103172,56.75681003475529,-14.33211774406493,0.43365850962795377,11,-0.16997909545898438,-0.5439300537109375,-0.5609278678894043,-0.7818994522094727,0.8838844299316406,1,0.035714228463499254,-3.5714308614664487,19.07152366638184,1.8000044884813926,18.9355411529541,-1.3333239823828091,18.663576126098636,0.035714228463499254 1532,2005-11-16,19.105520248413086,19.139514923095703,19.03752899169922,19.105520248413086,39204278.0,0.003571432865237645,2.0000561072771137,-0.0,86.0465965908496,82.04429569780052,-0.5330956893641101,-0.8945170870623684,-0.740061539764902,-1.1937452348966033,16.44003155863768,0.10198593139648438,0.3987255122366804,0.7700006484985344,-0.12856534631860228,1.6685666433156712,0.3207176510899643,1.2192836459071046,-0.7163452769060186,56.250098623479225,-15.646374654136658,0.44928299740856853,11,-0.23797035217285156,-0.6119213104248047,-0.637418270111084,-0.8498907089233398,0.6799125671386754,2,0.02313165039316467,-3.0,19.03752899169922,-3.5714308614664487,19.07152366638184,1.8000044884813926,18.9355411529541,0.02313165039316467 1533,2005-11-17,19.27549743652344,19.343488693237305,19.139514923095703,19.173511505126953,49025920.0,0.008896757895115348,-1.3999865347067932,100.0,91.30443797735744,84.68172255575533,-0.6010707204328831,-0.9922023142719603,-0.8948274473626121,-1.3411987600613955,17.538078738976264,0.23796844482421875,0.43088863798460153,0.8617879867553739,-0.0793629278618333,1.8029389013725812,0.3912125294467721,1.3323634440639758,-0.7194029616987514,65.3846485833282,-8.519205687808793,0.4705754573086029,11,-0.3399562835693395,-0.7818984985351598,-0.8583884239196813,-1.019867897033695,0.8158950805664027,3,0.01587298603035503,2.0000561072771137,19.105520248413086,-3.0,19.03752899169922,-3.5714308614664487,19.07152366638184,0.01587298603035503 1534,2005-11-18,19.41147994995117,19.581457138061523,19.24150276184082,19.24150276184082,92720326.0,0.007054682447264149,-3.0,1.666672900691884,90.47628589443511,86.67907713527342,-0.6271326548891949,-1.0424019078421232,-1.0126089488093974,-1.4536382141869773,18.62279252411877,0.3399543762207031,0.4698124295996742,0.9093819618225076,-0.058934955083852714,1.877698878728868,0.42522350336932746,1.3935404202756878,-0.7118347022733218,68.75006574910077,-6.020626138871336,0.48415845845317934,11,-0.45894050598144176,-0.9178810119628871,-1.155849933624264,-1.1558504104614222,0.6799125671386754,4,0.01751315636138262,-1.3999865347067932,19.27549743652344,2.0000561072771137,19.105520248413086,-3.0,19.03752899169922,0.01751315636138262 1535,2005-11-21,19.41147994995117,19.51346778869629,19.343488693237305,19.445476531982425,23297846.0,0.0,1.0,-0.20000673272219777,90.00009818539343,87.72846883674106,-0.5281171670781788,-0.9576274642545464,-0.9973204857992961,-1.4293133430704579,19.30581717948906,0.16997909545898438,0.5266693246624534,0.8243929862976032,-0.15018531314258254,1.7989712857377889,0.3371038365775121,1.3116821360176942,-0.5883810376196053,68.75006574910077,-5.744095545147715,0.487289149720092,11,-0.45894050598144176,-0.9178810119628871,-1.155849933624264,-1.1558504104614222,0.9518775939941442,0,0.01751315636138262,-3.0,19.41147994995117,-1.3999865347067932,19.27549743652344,2.0000561072771137,19.105520248413086,0.01751315636138262 1536,2005-11-22,19.47947120666504,19.547462463378906,19.377485275268555,19.47947120666504,37668608.0,0.0035026312722767905,1.4999859735742138,-0.0,92.68309704964673,88.96225806517648,-0.4815355696157191,-0.9596922354211159,-1.058781566378002,-1.4717945834496717,21.07476537817203,0.16997718811035156,0.5768305471952964,0.8192936897277825,-0.1939680309685201,1.832555410424085,0.31266282937963297,1.325924550075932,-0.5502021427312798,81.25010958183572,8.054058663502033,0.5066308603481511,11,-0.4419431686401367,-0.9858722686767578,-1.249338150024414,-1.223841667175293,0.6119213104248047,1,0.022687587885579008,1.0,19.41147994995117,-3.0,19.41147994995117,-1.3999865347067932,19.27549743652344,0.022687587885579008 1537,2005-11-23,19.27549743652344,19.51346778869629,19.27549743652344,19.51346778869629,27066600.0,-0.010471217004689892,-1.0000000000000298,-100.0,84.4444582977477,88.62274953535257,-0.17915523401437738,-0.6921391100956562,-0.8494171959163594,-1.243780740253225,23.02935874750315,0.237970352172848,0.6077091989333248,0.5524280548095746,-0.4489924138438077,1.5538485234629569,0.0517178204828852,1.053138289136264,-0.2549220422117955,30.769297166656678,-41.46591567898029,0.5007102343266908,11,-0.13598251342773793,-0.7818984985351598,-1.045364379882816,-1.019867897033695,1.053863525390625,2,0.03350969214851651,1.4999859735742138,19.47947120666504,1.0,19.41147994995117,-3.0,19.41147994995117,0.03350969214851651 1538,2005-11-24,19.20750617980957,19.343488693237305,19.105520248413086,19.343488693237305,78224430.0,-0.0035273412236324075,2.499985973574214,0.5714262814090575,80.00002493591455,87.60825572243527,-0.028936443443768667,-0.5619247757900041,-0.7789061574940632,-1.14810100875102,25.215142737074615,0.23796844482421875,0.6340178114382127,0.42664432525634766,-0.5445826460147032,1.3978712965273985,-0.058969160379177765,0.9122578108918731,-0.10840734137294206,21.428456926677566,-47.76636128076602,0.48561348563552525,11,0.10198688507080078,-0.7139072418212891,-1.0283660888671875,-0.9518766403198242,0.9858722686767578,3,0.03008858257454028,-1.0000000000000298,19.27549743652344,1.4999859735742138,19.47947120666504,1.0,19.41147994995117,0.03008858257454028 1539,2005-11-25,19.20750617980957,19.377485275268555,19.173511505126953,19.377485275268555,38671312.0,0.0,1.3999865347067932,1.250007013212893,78.04880385132218,86.52424265722996,0.01530868314338818,-0.4906947939150399,-0.7872939071921685,-1.1223026881135212,27.542638903511197,0.20397377014160156,0.6536905523193326,0.36545228958129883,-0.5467114405775888,1.2776160197401865,-0.09062957549814499,0.8215341546607426,-0.10198593139648438,23.07675708336031,-43.78462050139737,0.45608186507944376,11,0.10198688507080078,-0.7139072418212891,-1.0283660888671875,-0.9518766403198242,0.9178810119628906,4,0.04601775623580906,2.499985973574214,19.20750617980957,-1.0000000000000298,19.27549743652344,1.4999859735742138,19.47947120666504,0.04601775623580906 1540,2005-11-28,19.24150276184082,19.30949211120605,19.173511505126953,19.20750617980957,32417751.0,0.0017699633525036784,-1.6666541986159766,-0.2000044884310689,78.57146673862441,85.73058550236567,0.008894652758709043,-0.47120419719144024,-0.8239764217177701,-1.131669806383922,29.42929513294308,0.135980606079098,0.6556843041384752,0.3501552581787095,-0.5347202881503961,1.235030804507815,-0.09228251498584328,0.7925930313432623,-0.13598251342773438,30.76929716665588,-34.624766003150214,0.44243777316455357,11,0.06799030303955078,-0.7479038238525391,-1.0878596305847168,-0.9858732223510742,0.8498897552490234,0,0.04416961428472721,1.3999865347067932,19.20750617980957,2.499985973574214,19.20750617980957,-1.0000000000000298,19.27549743652344,0.04416961428472721 1541,2005-11-29,19.20750617980957,19.30949211120605,19.173511505126953,19.173511505126953,24757801.0,-0.0017668361173260871,-7.000112214554019,0.9999438958707361,74.99996493388622,84.5031819849253,0.07771017473076114,-0.38745922221345097,-0.788732338516219,-1.0719057793694873,31.23739736394382,0.135980606079098,0.6260673385985314,0.2719644546508775,-0.5812466529399849,1.1251755622417399,-0.15464109914455193,0.6985700084463069,-0.03535476684570327,24.999766226236897,-36.394715586301814,0.42660555379543036,11,0.13598251342773438,-0.5099344253540039,-1.2068428993225098,-1.0028696060180664,0.8158950805664062,1,0.06017706584682725,-1.6666541986159766,19.24150276184082,1.3999865347067932,19.20750617980957,2.499985973574214,19.20750617980957,0.06017706584682725 1542,2005-11-30,19.105520248413086,19.27549743652344,19.03752899169922,19.24150276184082,52032134.0,-0.005309691453005416,1.3333458013839072,-4.000112214554227,66.66671462029342,81.76565716747375,0.20081382517586022,-0.23316911995264888,-0.6756988482530986,-0.9455694765226603,33.021057367957326,0.2379684448242223,0.5944624823440137,0.12918376922607422,-0.6703231751874981,0.9286907136396465,-0.2705697029807119,0.5289372414328604,0.4759368896484375,20.0,-36.42959005721835,0.3997534722067864,11,0.20397281646728516,-0.40794849395751953,-1.1728482246398926,-0.900883674621582,0.5779247283935547,2,0.05160143538926376,-7.000112214554019,19.20750617980957,-1.6666541986159766,19.24150276184082,1.3999865347067932,19.20750617980957,0.05160143538926376 1543,2005-12-01,19.47947120666504,19.547462463378906,19.07152366638184,19.07152366638184,64932705.0,0.01957292726865223,-1.3333333333333566,-2.999999999999974,69.04764449241628,79.38469701169387,-0.15774976486480696,-0.5355104398745567,-1.0384129216386562,-1.2932911449910165,35.022075778550516,0.47593879699706676,0.5769948026155589,0.44024295806884695,-0.30537129323819556,1.1858572093758895,0.06743583241532392,0.81305008372237,0.09110736846923828,86.66664173075198,34.271685333692346,0.3728071256535216,12,-0.18697547912597656,-0.7818994522094727,-1.4618101119995117,-1.2748346328735352,0.20397377014160156,3,0.04363002189495946,1.3333458013839072,19.105520248413086,-7.000112214554019,19.20750617980957,-1.6666541986159766,19.24150276184082,0.04363002189495946 1544,2005-12-02,19.547462463378906,19.581457138061523,19.445476531982425,19.547462463378906,29451071.0,0.003490405668230112,3.0000561072770093,0.0,67.50002454627938,76.88468882957011,-0.22844704097474988,-0.531696358081188,-1.0897617553802235,-1.3343914611500516,37.15635934270733,0.135980606079098,0.5551980157417518,0.4453423500061042,-0.24412844799048017,1.1348131480026886,0.10060695100781203,0.7900777490043964,-0.5099334716796875,93.75015341457001,40.50355243016324,0.34473539899829175,12,-0.23796939849853516,-0.7818984985351562,-1.529801368713379,-1.3428258895874023,0.23797035217285512,4,0.03304346977606487,-1.3333333333333566,19.47947120666504,1.3333458013839072,19.105520248413086,-7.000112214554019,19.20750617980957,0.03304346977606487 1545,2005-12-05,19.47947120666504,19.547462463378906,19.445476531982425,19.547462463378906,38925286.0,-0.0034782651119675823,1.999971947148323,-100.0,65.85363517309989,73.90363750995378,-0.16740097098312745,-0.40127785670093985,-1.0176304108147392,-1.2407172540903737,38.82194627578136,0.10198593139648082,0.504190278216381,0.3246579170227051,-0.3056637671731046,0.9549796012185148,0.009497074924798454,0.6398187591206117,-0.4310636520385742,81.25010958183572,27.27238846195182,0.31516084209790557,12,-0.16997814178466797,-0.6799125671386719,-1.4618101119995117,-1.2748346328735352,0.4419422149658203,0,0.03315880489026912,3.0000561072770093,19.547462463378906,-1.3333333333333566,19.47947120666504,1.3333458013839072,19.105520248413086,0.03315880489026912 1546,2005-12-06,19.717439651489254,19.88741874694824,19.47947120666504,19.547462463378906,68126399.0,0.012216370880888894,-1.6666749786485733,-2.4999859735741614,69.56518027028339,72.25038439579109,-0.4113182224600145,-0.5665505791277745,-1.2464162972550632,-1.457329165852041,40.72156462414348,0.4079475402831996,0.45570851566206727,0.4980347633361788,-0.08026890543667164,1.0763384321090292,0.2088829289497518,0.7871865977226058,-0.6583711051940888,79.99986534616127,25.22276289286708,0.28915183438642605,12,-0.2549657821655238,-0.6969089508056605,-1.699778556823727,-1.5128030776977504,0.23797035217285512,1,0.018965589458383114,1.999971947148323,19.47947120666504,3.0000561072770093,19.547462463378906,-1.3333333333333566,19.47947120666504,0.018965589458383114 1547,2005-12-07,19.989404678344727,20.023401260375977,19.615453720092773,19.64944839477539,76070283.0,0.013793120793699654,-1.0000093509942445,2.000011221203628,71.42855507121415,71.29799885526882,-0.6385122375441199,-0.7624779939478366,-1.5047532662510577,-1.7045109560054712,42.71013634622405,0.4079475402832031,0.4169840334827093,0.6969093322753892,0.11725025687598745,1.276568407674791,0.4070797945756901,0.9867388699750883,-0.8972021240234369,96.4284712398158,41.217149269896,0.2898295376997008,12,-0.4589395523071289,-0.9008827209472656,-1.9717435836791992,-1.7847681045532227,-0.03399467468261719,2,0.0017007300906803913,-1.6666749786485733,19.717439651489254,1.999971947148323,19.47947120666504,3.0000561072770093,19.547462463378906,0.0017007300906803913 1548,2005-12-08,19.717439651489254,19.95541000366211,19.64944839477539,19.92141342163086,37128362.0,-0.013605459053520619,1.2499912335453647,-0.6000000000000104,58.490544066818714,69.12485887921288,-0.32028795747588745,-0.42953445280100055,-1.2231353755187122,-1.420491614601854,44.43309497077978,0.33995628356933594,0.3589365485658007,0.3722511291503885,-0.15600895800643855,0.9005112163072155,0.1081210855719732,0.6363811727288038,-0.569365174804684,47.0585711503989,-6.174153146791959,0.26413004357841435,12,-0.1869745254516566,-0.6289176940917933,-1.699778556823727,-1.5128030776977504,0.20397377014160512,3,-0.0017240917321659222,-1.0000093509942445,19.989404678344727,-1.6666749786485733,19.717439651489254,1.999971947148323,19.47947120666504,-0.0017240917321659222 1549,2005-12-09,19.64944839477539,19.853422164916992,19.615453720092773,19.717439651489254,35131294.0,-0.0034482801984246914,-2.500035066556324,0.3333333333333101,56.36361410681723,66.65731969790096,-0.20452226163775578,-0.32181645437505324,-1.14060258694996,-1.3385477783830915,45.67405427694039,0.23796844482421875,0.3217450943674365,0.2685645103454597,-0.23922924051861827,0.7763582612095377,0.014667634913418937,0.5224613857775005,-0.4488543110693364,35.29384585427635,-15.316085413586528,0.25389687543203915,12,-0.11898326873779297,-0.5609264373779297,-1.64878511428833,-1.4448118209838867,0.37395286560058594,4,0.0017301545238435079,1.2499912335453647,19.717439651489254,-1.0000093509942445,19.989404678344727,-1.6666749786485733,19.717439651489254,0.0017301545238435079 1550,2005-12-12,19.615453720092773,19.853422164916992,19.581457138061523,19.81942749023437,43917581.0,-0.0017300574550304093,1.0000140265241573,3.0000000000001044,53.70370755183549,64.2910688776731,-0.1250551453427775,-0.2582216914941071,-1.0943534833857527,-1.291199380708946,45.688431887081535,0.27196502685546875,0.2976496310310459,0.2073733329772942,-0.288787742704784,0.7035344086593724,-0.04070720486374313,0.45545387081833155,-0.3654912057865225,25.0,-20.836339263943657,0.24808053784103834,12,-0.08498859405517578,-0.4589405059814453,-1.5128040313720703,-1.4108171463012695,0.33995628356933594,0,0.008665570416292345,-2.500035066556324,19.64944839477539,1.2499912335453647,19.717439651489254,-1.0000093509942445,19.989404678344727,0.008665570416292345 1551,2005-12-13,19.717439651489254,19.717439651489254,19.547462463378906,19.68344497680664,27240402.0,0.005199264460144182,9.000224429110336,-0.16666199119139008,62.74509156795877,63.85533298296925,-0.16438719258099255,-0.3232309302387506,-1.1826472406902617,-1.3791029762648641,45.63618063690025,0.169977188110348,0.28582418940461807,0.2753637313842745,-0.20687141640994966,0.7575988791784987,0.034246157487160644,0.5164813052813884,-0.4210708124188187,35.714085336773735,-11.53126363626398,0.24111757389711272,12,-0.169977188110348,-0.5439281463623011,-1.6317873001098597,-1.5128030776977504,0.10198783874511719,1,0.01034484059527463,1.0000140265241573,19.615453720092773,-2.500035066556324,19.64944839477539,1.2499912335453647,19.717439651489254,0.01034484059527463 1552,2005-12-14,19.547462463378906,19.751436233520508,19.51346778869629,19.751436233520508,42022350.0,-0.008620652129015638,1.3333239823828091,-6.000168321831969,59.25927849993822,62.767736761582796,0.08367103904270579,-0.12484794691456713,-0.9973828493971908,-1.194803268208041,45.607766770685984,0.23796844482421875,0.2667504151461024,0.08328943252563548,-0.37386123057774157,0.5404400956290125,-0.14528589902605304,0.311864764077324,-0.20747167903013874,7.692108500032369,-41.05009894521074,0.22857533155168883,12,0.18697643280029297,-0.3739509582519531,-1.4533114433288574,-1.3428258895874023,0.3739509582519531,2,0.020869590671805716,9.000224429110336,19.717439651489254,1.0000140265241573,19.615453720092773,-2.500035066556324,19.64944839477539,0.020869590671805716 1553,2005-12-15,19.581457138061523,19.751436233520508,19.51346778869629,19.547462463378906,44345798.0,0.0017390837683564087,-3.6667788812208943,-0.1666619911914046,60.00000000000004,61.93440070088509,0.07338125879092772,-0.14202744007901202,-1.0099003996148284,-1.2141323405180238,45.248511347763724,0.23796844482421875,0.2611102952008615,0.10198612213134695,-0.3490159146583025,0.5529881589209964,-0.123514896263476,0.3274871405261699,-0.20046172515112204,19.999551151856547,-30.667723821369908,0.22550101839482445,12,0.15298175811767578,-0.32295703887939453,-1.4448108673095703,-1.3768205642700195,0.6119213104248047,3,0.01909729510750835,1.3333239823828091,19.547462463378906,9.000224429110336,19.717439651489254,1.0000140265241573,19.615453720092773,0.01909729510750835 1554,2005-12-16,19.751436233520508,19.751436233520508,19.581457138061523,19.64944839477539,44397070.0,0.00868061525046504,2.333320865515887,3.000112214554228,62.71187085387382,61.58531577652664,-0.07221564162074046,-0.3006462971540458,-1.1603681189372352,-1.3683085253647214,44.525893070247506,0.16997909545898438,0.28539987324845484,0.2549674034118645,-0.210634020314032,0.720568827137761,0.02216669154891804,0.487768115274811,-0.3318964697621709,70.00011221203586,16.12123034065315,0.2328007118629478,12,0.0,-0.3909492492675781,-1.5298023223876953,-1.546799659729004,0.0,4,0.008605814083630037,-3.6667788812208943,19.581457138061523,1.3333239823828091,19.547462463378906,9.000224429110336,19.717439651489254,0.008605814083630037 1555,2005-12-19,19.751436233520508,19.78543281555176,19.581457138061523,19.78543281555176,88692039.0,0.0,10.999775583480645,-0.3333395672420913,63.793143476242115,60.9439783549665,-0.03305664609923653,-0.28867213737169806,-1.1393585428514257,-1.3512595235200244,43.794232300435795,0.20397567749023793,0.27831209949962954,0.23796958923339773,-0.23924469800788728,0.7151838764746827,-0.0006375543872430001,0.47657673285403845,-0.29566477996511153,87.4996493393542,28.729816575180052,0.23860714362064236,12,0.016998291015625,-0.22097110748291016,-1.393819808959961,-1.546799659729004,-0.10198783874511719,0,0.013769379787881508,2.333320865515887,19.751436233520508,-3.6667788812208943,19.581457138061523,1.3333239823828091,19.547462463378906,0.013769379787881508 1556,2005-12-20,19.92141342163086,20.057395935058594,19.615453720092773,19.615453720092773,181181512.0,0.008605814083630037,-1.8888916595495322,-8.99971947935274,70.00000935097682,60.7852510527179,-0.1911598984739591,-0.44674748707468837,-1.2815341011031123,-1.502483417868568,43.18772526258384,0.4419422149658203,0.2756926247093503,0.3858496665954583,-0.12451310387622883,0.8962124370671454,0.13066828135961472,0.6410310518313018,-0.43158417966622764,74.99991233453143,10.858092889583972,0.2551813852358427,12,-0.13598155975341797,-0.3739509582519531,-1.2408390045166016,-1.4278144836425781,-0.20397377014160512,1,0.0017065346374638413,10.999775583480645,19.751436233520508,2.333320865515887,19.751436233520508,-3.6667788812208943,19.581457138061523,0.0017065346374638413 1557,2005-12-21,19.92141342163086,20.023401260375977,19.78543281555176,19.92141342163086,80086481.0,0.0,1.333302163789683,0.0,63.265315469531714,61.315781208574904,-0.2255362593417516,-0.4172695829739652,-1.2465835100655482,-1.4835397369645875,43.04943959791367,0.2379684448242152,0.28215233972487397,0.3535538673400893,-0.16911506284186117,0.8762227975220398,0.09221940224911407,0.6148883324310646,-0.38617884421871196,74.99991233453143,13.141095698731213,0.26133446509097447,12,-0.13598155975341797,-0.3739509582519531,-1.2408390045166016,-1.4278144836425781,-0.3739509582519531,2,-0.0051194124251119355,-1.8888916595495322,19.92141342163086,10.999775583480645,19.751436233520508,2.333320865515887,19.751436233520508,-0.0051194124251119355 1558,2005-12-22,19.78543281555176,19.989404678344727,19.64944839477539,19.989404678344727,35353676.0,-0.0068258513189354275,2.333364503459884,-100.0,56.86279902529731,61.37124619951714,-0.08816838846679431,-0.24851362282039346,-1.073223999587686,-1.328128224074355,43.38081624558799,0.33995628356933594,0.2578213574809851,0.18867692947388193,-0.3136129763194724,0.6909668352672362,-0.06246802342279523,0.4398218823705591,-0.20842532952789838,42.85754361216607,-14.348952430256212,0.25114495289667765,12,-9.536743199589637e-07,-0.23797035217285512,-1.1048583984375036,-1.2918338775634801,-0.13598442077637074,3,0.006872763782666214,1.333302163789683,19.92141342163086,-1.8888916595495322,19.92141342163086,10.999775583480645,19.751436233520508,0.006872763782666214 1559,2005-12-23,20.091392517089844,20.15938377380371,19.78543281555176,19.853422164916992,29463382.0,0.0154638872139099,-1.000010201115001,-1.1666822517299624,65.51730142131785,62.68386774057073,-0.3630212095132812,-0.5110619577117355,-1.3385748253569538,-1.6121378136327387,43.80364130628429,0.3739509582519496,0.21242946898852466,0.4504423141479492,-0.06305739527466869,0.9639420235705671,0.19369245943664026,0.7071921688592582,-0.4759539551432006,88.23531353135313,32.66276920041328,0.25674985471130984,12,-0.25496673583984375,-0.4929361343383789,-1.3768224716186523,-1.5977935791015625,-0.3059597015380824,4,0.005076100688876428,2.333364503459884,19.78543281555176,1.333302163789683,19.92141342163086,-1.8888916595495322,19.92141342163086,0.005076100688876428 1560,2005-12-26,20.091392517089844,6.69713020324707,6.69713020324707,6.69713020324707,0.0,0.0,-1.0,56.2854245982447,60.78438275238055,62.46601120550649,-0.3223031306604298,-0.4681268119641615,-1.2938408066410574,-1.5883364047918036,45.22885033132925,13.394262313842773,0.2117268264965233,0.40794782638549876,-0.10703069342410387,0.9229263461951014,0.15045856648069744,0.6654370862903001,0.06799125671386719,99.49494892250009,45.0702669457062,0.25748925990480087,12,-6.663135528564453,-6.663135528564453,-1.3683233261108398,-1.5977935791015625,1.4278144836425817,0,-0.016920493852288554,-1.000010201115001,20.091392517089844,2.333364503459884,19.78543281555176,1.333302163789683,19.92141342163086,-0.016920493852288554 1561,2005-12-27,20.363357543945312,20.39735221862793,20.12538719177246,20.227373123168945,24575350.0,0.013536395081830799,1.6666666666666667,0.010152438229900073,60.78438275238046,62.63546723355563,-0.5509472685210994,-0.6841343599334735,-1.5158932597181014,-1.8346769228392716,44.59635814903554,0.30595970153808594,0.2287689905665431,0.6221202850341783,0.07369132050082783,1.1705492495675287,0.34790580276750305,0.8963347673008535,-13.666227340698242,99.75186770955644,48.54848061441585,0.2742144822666746,12,-6.8161163330078125,-6.8161163330078125,-1.6402883529663086,-1.8697586059570312,1.155849456787113,1,-0.03505851859789155,-1.0,20.091392517089844,-1.000010201115001,20.091392517089844,2.333364503459884,19.78543281555176,-0.03505851859789155 1562,2005-12-28,20.091392517089844,20.39735221862793,20.023401260375977,20.329360961914066,28587003.0,-0.01335560829143978,1.0,-1.7499684409846674,60.784382752380594,62.72262087270902,-0.2164765539549549,-0.3526013233075851,-1.1917630952606473,-1.5411227565069296,44.596604570394895,0.3739509582519531,0.2509880597138192,0.30086164474487376,-0.18004833573556667,0.7817716252253142,0.060406654504653545,0.541316634985094,-13.394262313842773,97.76675369789925,44.13724855254236,0.24045499024022107,12,-6.544151306152344,-6.544151306152344,-1.325829029083252,-1.5977935791015625,1.325826644897461,2,-0.018612590704327858,1.6666666666666667,20.363357543945312,-1.0,20.091392517089844,-1.000010201115001,20.091392517089844,-0.018612590704327858 1563,2005-12-29,20.329360961914066,20.329360961914066,20.12538719177246,20.15938377380371,20242170.0,0.011844298229791939,1.400013465444245,-0.71428456926678,67.85721442082672,63.29432571348156,-0.37682524802833584,-0.5519313232550829,-1.3748215738695535,-1.7569847362565234,43.97339101906637,0.2379684448242223,0.2548881718766651,0.4963356018066456,-0.017886869872736355,1.0105580734860276,0.23922436596695462,0.7534468376463366,-13.358226318359378,99.50372149708573,41.75567165201556,0.25711123583969164,12,-6.782119750976566,-6.782119750976566,-1.5128040313720739,-1.8357620239257848,0.9858722686767543,3,-0.03846153846153866,1.0,20.091392517089844,1.6666666666666667,20.363357543945312,-1.0,20.091392517089844,-0.03846153846153866 1564,2005-12-30,20.193378448486328,20.261369705200195,20.12538719177246,20.261369705200195,11807944.0,-0.006688971369168684,3.0,-0.4000022442407089,64.40680383764291,63.36251019808165,-0.1917222360396309,-0.38480650693799134,-1.1821852015903005,-1.5978336357021377,43.244503014727584,0.20397377014160512,0.27765099440363983,0.32805728912353516,-0.1917534804193366,0.8478680586664069,0.06815190435209928,0.587962673894971,-12.953719453430175,98.5111644912571,35.107942970557694,0.2599053847714353,12,-6.646137237548828,-6.646137237548828,-1.291832447052002,-1.6997795104980469,1.053863525390625,4,-0.026936060010884888,1.400013465444245,20.329360961914066,1.0,20.091392517089844,1.6666666666666667,20.363357543945312,-0.026936060010884888 1565,2006-01-02,20.12538719177246,20.193378448486328,20.057395935058594,20.15938377380371,8366012.0,-0.0033670075013606526,1.6666916027679073,0.5000140264257862,60.34485760718165,62.28971555988218,-0.07275904396452404,-0.2803156465912622,-1.059353967295678,-1.5057483191222865,42.46700962147925,0.13598251342773438,0.2980360203835559,0.22777023315429545,-0.270935281438728,0.7264757477473189,-0.021582524142218062,0.47712299045080897,-12.622574332244874,27.272541798855443,-37.99596389022304,0.24935275729651218,1,-6.578145980834961,-6.578145980834961,-1.2238411903381348,-1.6317882537841797,1.4278144836425781,0,-0.016891817930324238,3.0,20.193378448486328,1.400013465444245,20.329360961914066,1.0,20.091392517089844,-0.016891817930324238 1566,2006-01-03,20.091392517089844,20.15938377380371,19.989404678344727,20.15938377380371,22432852.0,-0.0016891438837268735,4.000028052851572,1.999943895870736,64.8148609924922,62.461887284655575,-0.013541185739669004,-0.22858877895046348,-0.9796471593003631,-1.4459842297598726,40.958556427417264,0.16997909545898438,0.2993558274394523,0.1750779151916504,-0.3232249353612211,0.6733807657445219,-0.07407351008478358,0.42422934046808436,-12.330688870380248,25.000233773763103,-45.58700382658722,0.24915142527643488,1,-6.544151306152344,-6.544151306152344,-1.1898465156555176,-1.5977935791015625,1.6657829284667969,1,0.07106597924599178,1.6666916027679073,20.12538719177246,3.0,20.193378448486328,1.400013465444245,20.329360961914066,0.07106597924599178 1567,2006-01-04,20.023401260375977,20.193378448486328,19.88741874694824,20.15938377380371,29705663.0,-0.003384098770457755,2.000018702075965,2.0,61.81823746034337,63.01249155521624,0.07871630111028693,-0.16645418680006685,-0.8657913484530724,-1.3572426120771688,39.119814100080205,0.3059597015380895,0.29891277315392273,0.10538682937622212,-0.3941961180378186,0.6049697767902629,-0.14440464433079825,0.3551783030832425,-12.009964642228015,30.769297166656184,-44.30776832415022,0.24979147370702115,1,-6.476160049438477,-6.476160049438477,-1.002871036529541,-1.5298023223876953,1.733774185180664,2,0.0747028799406062,4.000028052851572,20.091392517089844,1.6666916027679073,20.12538719177246,3.0,20.193378448486328,0.0747028799406062 1568,2006-01-05,19.68344497680664,20.023401260375977,19.68344497680664,20.023401260375977,21540324.0,-0.016977948908314167,1.0,2.5,48.33332865784496,61.10316124816371,0.45000728843664817,0.18005629891408503,-0.4840711838450211,-1.0010161860225608,37.150388713359064,0.33995628356933594,0.260980347259661,-0.2328697204589858,-0.7355477342102219,0.2698082932922503,-0.48420872733460385,0.018469286416632258,-11.42233004664908,0.0,-72.59138116625648,0.251339006875618,1,-6.136203765869141,-6.136203765869141,-0.6799125671386719,-1.1898460388183594,2.1077251434326136,3,0.08808286289435618,2.000018702075965,20.023401260375977,4.000028052851572,20.091392517089844,1.6666916027679073,20.12538719177246,0.08808286289435618 1569,2006-01-06,19.68344497680664,6.561148166656494,6.561148166656494,6.561148166656494,0.0,0.0,-1.0,-38.59995371279491,48.33332865784496,59.71971079321531,0.43142316019071814,0.1926089901392416,-0.43925432528176245,-0.9959799289414804,36.21552938043647,13.122296810150146,0.24519665295537862,-0.23456954956054688,-0.7336650527280391,0.2645259536069453,-0.48411730114429474,0.014978202023200993,0.7139072418212891,96.2593540371793,24.49816871200666,0.24954775158374629,1,-6.204194784164429,-6.204194784164429,-0.6884112358093262,-1.1898460388183594,2.5836639404296875,4,0.08290155791869491,1.0,19.68344497680664,2.000018702075965,20.023401260375977,4.000028052851572,20.091392517089844,0.08290155791869491 1570,2006-01-09,19.78543281555176,19.78543281555176,19.615453720092773,19.717439651489254,60984369.0,0.0051814018768205905,3.9998877917410542,0.00518149871521837,46.55176583368893,58.138308913360696,0.3145489964247794,0.1096292398203893,-0.503083758406131,-1.0939157822111412,34.43010478579504,0.16997909545898793,0.2552831473406094,-0.14108066558837606,-0.6240098311459654,0.3418484999692133,-0.3825452483671725,0.10038391719042039,0.3351953220367392,97.00749162462205,24.59616127135459,0.24146458277879504,1,-6.3061826229095495,-6.3061826229095495,-0.7479043006897008,-1.2918338775634801,2.549667358398434,0,0.07388310237904827,-1.0,19.68344497680664,1.0,19.68344497680664,2.000018702075965,20.023401260375977,0.07388310237904827 1571,2006-01-10,19.92141342163086,20.057395935058594,19.78543281555176,19.78543281555176,60766356.0,0.006872763782666214,-3.0000280532452157,1.9999158438058429,50.0,56.94004416309619,0.12212913469185693,-0.010842551278607004,-0.6007310054482105,-1.2206700396361967,32.75944969735423,0.2719631195068324,0.22259231716458316,-0.015298748016356,-0.4881471446423724,0.4575496486096604,-0.25172294632936243,0.22112545029665043,-13.360265254974365,98.00498508877182,24.850319335411697,0.23642419831300776,1,-6.476158857345579,-6.4421632289886475,-0.8668875694274902,-1.4278144836425781,2.4816780090332067,1,0.08191126900726675,3.9998877917410542,19.78543281555176,-1.0,19.68344497680664,1.0,19.68344497680664,0.08191126900726675 1572,2006-01-11,19.95541000366211,20.023401260375977,19.88741874694824,19.95541000366211,46646479.0,0.0017065346374638413,1.0000000000000522,0.0,54.237270406101175,55.426717050348906,0.07466695293843628,-0.013396544677242161,-0.5941128552368902,-1.2484057963568986,30.92212143217734,0.13598251342773793,0.20401259535838534,-0.0016995429992689992,-0.4376002667998087,0.4342011808012707,-0.21964990489953706,0.21625081890099906,-13.124336881637573,99.24433862547146,21.337864962335104,0.21795036190026942,1,-6.544151067733765,-6.4761598110198975,-0.7139077186584473,-1.3088302612304688,2.5156726837158203,2,0.0902895726804851,-3.0000280532452157,19.92141342163086,3.9998877917410542,19.78543281555176,-1.0,19.68344497680664,0.0902895726804851 1573,2006-01-12,19.95541000366211,19.989404678344727,19.81942749023437,19.95541000366211,52787835.0,0.0,4.000112214554332,0.0,45.99999551153873,53.38151612522622,0.017929058887428795,0.016923173758506493,-0.5504688999175471,-1.2371961058537302,28.98006412098252,0.16997718811035512,0.1624586496178111,-0.020397186279296875,-0.4189315970954297,0.37813722453683596,-0.2196643916873633,0.17887001912876954,-12.859810425376892,99.24433862547146,21.708977192858853,0.19926720540806592,1,-6.578146696090698,-6.4761598110198975,-0.6459164619445801,-1.2408390045166016,2.957616806030277,3,0.0902895726804851,1.0000000000000522,19.95541000366211,-3.0000280532452157,19.92141342163086,3.9998877917410542,19.78543281555176,0.0902895726804851 1574,2006-01-13,19.92141342163086,20.057395935058594,19.88741874694824,20.023401260375977,28858009.0,-0.0017036273384015699,1.0000000000000417,-100.0,45.09800901652151,51.687421837375084,0.010382183409898715,0.06778217312645296,-0.47451539728673353,-1.1882740412436092,26.93829757759967,0.16997718811035512,0.13757347019933164,-0.06289262771606374,-0.4483145312242911,0.3225292757921636,-0.25560357947017565,0.12981832403804816,-12.566577916210175,69.23070283334413,-5.298607167996423,0.19271095175411357,1,-6.544150114059448,-6.4421632289886475,-0.6119198799133301,-1.2068424224853516,2.923620223999027,4,0.0938566284949538,4.000112214554332,19.95541000366211,1.0000000000000522,19.95541000366211,-3.0000280532452157,19.92141342163086,0.0938566284949538 1575,2006-01-16,20.023401260375977,20.057395935058594,19.853422164916992,19.92141342163086,27680621.0,0.005119508168751619,1.4000134654443035,-1.0,39.130434782608745,48.833596702943595,-0.12023804099446167,-0.013477014883427785,-0.5368799405614659,-1.2729633616667968,24.697207375252937,0.20397377014160156,0.0751324943141789,0.025496959686279297,-0.34420122253503393,0.39519514190759253,-0.15935213142437732,0.2103460507969359,-12.414514546362534,87.50026299732778,15.493824626225361,0.18484909111065634,1,-6.646137952804565,-6.544151067733765,-0.7139077186584473,-1.3088302612304688,2.685649871826172,0,0.11205427228292097,1.0000000000000417,19.92141342163086,4.000112214554332,19.95541000366211,1.0000000000000522,19.95541000366211,0.11205427228292097 1576,2006-01-17,19.95541000366211,20.057395935058594,19.92141342163086,20.057395935058594,17939195.0,-0.0033955897816628777,1.6666916027679073,-0.9999812982738306,45.00000000000003,46.96490365179433,-0.08220963295068984,0.060282484293264105,-0.42923850620273285,-1.188436132523755,21.72183841111428,0.13598251342773438,0.02328781286567505,-0.04419412612914897,-0.4127222556062442,0.32433400334794626,-0.2284581908676948,0.14006993860939687,-12.097553105227764,57.14308614664551,-11.125461383612596,0.18426406473854745,1,-6.646137952804565,-6.4761598110198975,-0.6119208335876465,-1.2408390045166016,2.5496692657470703,1,0.11925037720855536,1.4000134654443035,20.023401260375977,1.0000000000000417,19.92141342163086,4.000112214554332,19.95541000366211,0.11925037720855536 1577,2006-01-18,19.81942749023437,19.88741874694824,19.64944839477539,19.88741874694824,32905314.0,-0.006814318192549407,6.000028052851468,0.6666729006919768,29.72978300756651,44.89784302398561,0.024357936459246332,0.1984050434660105,-0.2576563189453154,-1.0387117549061067,18.559310469477765,0.30596160888671875,-0.01979558001736592,-0.17507734298706268,-0.5509108569725463,0.2007561709984209,-0.3629940999798045,0.012839414005679117,-11.71757981106754,41.6669004404289,-21.71493441454563,0.187916756992742,1,-6.5101554393768275,-6.3401772975921595,-0.45894050598144176,-1.1048564910888636,2.85562896728516,2,0.13036017017659796,1.6666916027679073,19.95541000366211,1.4000134654443035,20.023401260375977,1.0000000000000417,19.92141342163086,0.13036017017659796 1578,2006-01-19,19.92141342163086,20.023401260375977,19.78543281555176,19.853422164916992,42995314.0,0.005145755670628693,-1.3333676207932088,-1.0,38.88888888888895,43.84846082743495,-0.04506093502111952,0.11291814606134665,-0.32650723497279444,-1.1251376727247049,16.136258050331698,0.2379684448242152,-0.06964917373169399,-0.07989044189453054,-0.4445526946360765,0.2847718108470154,-0.2622215682653035,0.10244068447624244,-11.580454777346194,66.66666666666666,7.409201216844437,0.1823311263707724,1,-0.08498859405517578,-6.4421632289886475,-0.4674382209777832,-1.2068424224853516,2.8896255493164062,3,0.1279863638078318,6.000028052851468,19.81942749023437,1.6666916027679073,19.95541000366211,1.4000134654443035,20.023401260375977,0.1279863638078318 1579,2006-01-20,20.193378448486328,20.499338150024414,20.057395935058594,20.057395935058594,66925846.0,0.01365189412515111,-5.499985973574214,2.0,52.38095238095237,44.49614822157533,-0.2649470176205071,-0.15917561325347052,-0.5702614039257909,-1.3776319708371787,13.224059592766716,0.5779247283935547,-0.10405056279521929,0.186975288391114,-0.18575426713018928,0.5597048439124173,0.0006105106304623575,0.3733400661517656,-11.618091058386184,64.00007181538061,0.6679474938914041,0.1863647777606522,1,-0.11898517608642578,-6.663135290145874,-0.6969089508056641,-1.4788074493408203,2.7196483612060582,4,0.13468020560026295,-1.3333676207932088,19.92141342163086,6.000028052851468,19.81942749023437,1.6666916027679073,19.95541000366211,0.13468020560026295 1580,2006-01-23,19.751436233520508,20.12538719177246,19.751436233520508,20.057395935058594,60256554.0,-0.021885501531763163,-1.444445829774766,-2.249992986787107,40.74074074074078,43.467341637213195,0.19183962722518544,0.26982620097116694,-0.1090458849686371,-0.9180484308383932,7.314086425453114,0.4419422149658203,-0.09214429235744603,-0.23796911239623952,-0.6251073867589305,0.14916916196645147,-0.431538249577585,-0.04439997521489403,-10.699186813023394,12.000125676916069,-53.85995720336928,0.19356913718134475,1,0.32295703887939453,-6.221193075180054,-0.19547462463378906,-1.036865234375,2.8216342926025426,0,0.15662645366817318,-5.499985973574214,20.193378448486328,-1.3333676207932088,19.92141342163086,6.000028052851468,19.81942749023437,0.15662645366817318 1581,2006-01-24,19.64944839477539,19.78543281555176,19.581457138061523,19.68344497680664,60569919.0,-0.0051635657042514715,-1.4000089768621797,0.11111457443691518,39.99997959793657,41.88542043630602,0.2807120856685543,0.33264218881789986,0.01252344158832841,-0.7988332231512203,7.1816420658547875,0.20397567749023793,-0.08124669971242326,-0.30426149368286204,-0.6776269489307047,0.06910396156498066,-0.4909442213067834,-0.11757876605894069,-10.139315425097184,7.40741510367098,-60.29343664168493,0.1866827276239221,1,0.3909492492675781,-6.1192052364349365,1.430511474609375e-06,-0.9348773956298828,3.0256080627441406,1,0.1557093449117013,-1.444445829774766,19.751436233520508,-5.499985973574214,20.193378448486328,-1.3333676207932088,19.92141342163086,0.1557093449117013 1582,2006-01-25,19.717439651489254,19.88741874694824,19.51346778869629,19.81942749023437,72006785.0,0.003460211978873806,2.1428365326814114,2.9999438958707363,51.063799308825786,42.44806530267125,0.19602941893647952,0.24790931297147623,-0.036884431879812496,-0.8490268494301141,7.08754699111718,0.3739509582519496,-0.07105362216858069,-0.21757259368896698,-0.5992678307385262,0.16412264336059224,-0.4084202122137448,-0.026724975164189146,-9.767738474597198,20.689521745859413,-53.27928516712775,0.19084761852477874,1,0.2889633178710973,-6.1871964931488,-0.05099248886108043,-0.9858713150024379,3.3655643463134766,2,0.14137939140132616,-1.4000089768621797,19.64944839477539,-1.444445829774766,19.751436233520508,-5.499985973574214,20.193378448486328,0.14137939140132616 1583,2006-01-26,19.547462463378906,19.81942749023437,19.47947120666504,19.717439651489254,44512805.0,-0.008620652129015638,-1.222229148873807,1.6666417310317394,46.15384615384615,42.565380540151764,0.3375507969502891,0.37556032973115094,0.14460442762661785,-0.6647738363790339,6.984091201003707,0.3399562835693324,-0.08386395179256922,-0.3484548568725572,-0.7201222566623784,0.023212542917264045,-0.5342885567674678,-0.16262115697764656,-9.175775807561557,6.666679134624016,-61.81881695014458,0.18583369989491005,1,0.4419422149658203,-6.017219305038452,0.11898469924926758,-0.8158941268920898,3.841501235961914,3,0.15999999999999992,2.1428365326814114,19.717439651489254,-1.4000089768621797,19.64944839477539,-1.444445829774766,19.751436233520508,0.15999999999999992 1584,2006-01-27,19.64944839477539,19.853422164916992,19.547462463378906,19.68344497680664,60078031.0,0.005217348880323991,-1.5714308614664487,0.20000673272215597,46.15378805616176,43.345753126102096,0.21560251870862146,0.24320436394408063,0.05116880524752787,-0.7512031401432964,6.87920214318506,0.30595970153808594,-0.10902074840614873,-0.21927242279052805,-0.5786929885155985,0.14014814293454236,-0.39898270565306504,-0.03956213992799107,-8.872655679189759,26.31568068130142,-36.96901938845393,0.17971028286253604,1,0.33995628356933594,-6.1192052364349365,0.016998767852783203,-0.9178800582885742,3.9774837493896484,4,0.16089971141441883,-1.222229148873807,19.547462463378906,2.1428365326814114,19.717439651489254,-1.4000089768621797,19.64944839477539,0.16089971141441883 1585,2006-01-30,19.78543281555176,19.853422164916992,19.547462463378906,19.64944839477539,58152355.0,0.006920521026561044,1.2500087665775983,-3.9999438958708406,46.15390425140518,43.47396470959156,0.047284913066803824,0.08479294120441239,-0.07450886681151658,-0.8723106810924541,6.795048470419268,0.30595970153808594,-0.11347529675392565,-0.06629028320312003,-0.4062285885344359,0.27364802212819583,-0.23625943586877796,0.1036788694625379,-8.619738282588578,75.00023377376462,15.442035500920483,0.1699691526656572,1,0.2039718627929652,-6.255189657211307,-0.06799173355102894,-1.0028705596923864,3.6715221405029297,0,0.1580755914362546,-1.5714308614664487,19.64944839477539,-1.222229148873807,19.547462463378906,2.1428365326814114,19.717439651489254,0.1580755914362546 1586,2006-01-31,21.519207000732425,21.621192932128906,19.989404678344727,20.023401260375977,392217383.0,0.08762882274770778,-1.0869540823607329,10.99983168525116,72.54900450826077,48.23165598744648,-1.610721419743463,-1.6195642688528125,-1.7798090897027166,-2.585860475629918,6.954238633711515,1.8357601165771449,-0.06930356293378992,1.5960931777954137,0.7791632165401019,2.4130231390507255,1.1876281971677578,2.0045581584230696,-9.980166723086793,95.23813340529138,39.01869141136905,0.40846498062765557,1,-0.9688749313354528,-7.428036451339725,-8.090950012207035,-8.090950012207035,2.175716400146481,1,0.04897315804224367,1.2500087665775983,19.78543281555176,-1.5714308614664487,19.64944839477539,-1.222229148873807,19.547462463378906,0.04897315804224367 1587,2006-02-01,21.519207000732425,21.791170120239254,21.247241973876953,21.34922981262207,149170975.0,0.0,-1.909073289162937,0.1136358709720219,72.54900450826077,51.97166883404335,-1.5022265446852359,-1.582913271988179,-1.744172365685035,-2.5648879344971043,7.185666783374872,0.5439281463623011,-0.016901069091051824,1.5213028907775907,0.4359348194195434,2.606670962135638,0.978618855098567,2.0639869264566144,-9.375237563817796,88.23535721240033,35.91091256981166,0.542684035679023,2,-0.883886337280277,-7.343047857284551,-7.971965789794925,-7.971965789794925,2.175716400146481,2,0.05371245588872142,-1.0869540823607329,21.519207000732425,1.2500087665775983,19.78543281555176,-1.5714308614664487,19.64944839477539,0.05371245588872142 1588,2006-02-02,21.417219161987305,21.689184188842773,21.34922981262207,21.621192932128906,42762299.0,-0.004739386481186325,-1.0000112212665444,-1.2000067327221267,71.15383059197478,54.05754419082361,-1.3027423812244834,-1.4170272791170078,-1.6048062616991992,-2.4433933180540635,7.5193251445806295,0.3399543762207031,0.031034238693539606,1.3326263427734375,0.08777291125865716,2.577479774288218,0.7101996270160491,1.955053058530826,-8.501473670406705,83.3333475014644,31.778144643823126,0.6224267157573895,2,-0.7818984985351562,-7.2410600185394305,-7.869977951049805,-7.869977951049805,2.10772705078125,3,0.07777783022232732,-1.909073289162937,21.519207000732425,-1.0869540823607329,21.519207000732425,1.2500087665775983,19.78543281555176,0.07777783022232732 1589,2006-02-03,21.31523323059082,21.519207000732425,21.213245391845703,21.48521041870117,53924144.0,-0.004761866170632234,1.571426281409002,0.8333286578580539,68.2692235070202,57.116264498187995,-1.14532984096968,-1.2506449700957418,-1.4658564916374033,-2.327723748054396,5.1103609405392,0.3059616088867223,0.11684271919920164,1.1490509986877449,-0.19504367989068783,2.4931456772661775,0.47700365939852674,1.821098337976963,-7.689453768717529,78.78792773233127,30.466753500681882,0.6720473392892163,2,-0.6799125671386719,-7.139074087142946,-7.76799201965332,-7.76799201965332,2.2097129821777344,4,0.09728865953828092,-1.0000112212665444,21.417219161987305,-1.909073289162937,21.519207000732425,-1.0869540823607329,21.519207000732425,0.09728865953828092 1590,2006-02-06,21.247241973876953,21.417219161987305,21.213245391845703,21.28123664855957,32034671.0,-0.003189796516806953,-2.9999625965476615,0.19999551151856967,68.2692235070202,60.25729159919729,-0.9418953379432118,-1.125213752293476,-1.3620253254511212,-2.243591248534564,5.406011456059125,0.20397377014160156,0.18641810202637643,1.0079692840576158,-0.4061088531093837,2.4220474212246152,0.3009302154741178,1.7150083526411137,-6.9682312593343845,69.81137867810533,21.672281599363124,0.7070390685834997,2,-0.6119213104248047,-7.071082830429079,-7.700000762939453,-7.700000762939453,2.3117008209228516,0,0.11199995619261394,1.571426281409002,21.31523323059082,-1.0000112212665444,21.417219161987305,-1.909073289162937,21.519207000732425,0.11199995619261394 1591,2006-02-07,21.55320167541504,21.689184188842773,21.34922981262207,21.34922981262207,59230951.0,0.014399972566522035,-2.3333458013839534,-6.000112214554227,73.39448691268451,62.73847911073715,-1.0609821624819027,-1.3730529995258252,-1.6267549186299277,-2.529295413972786,5.704862024193512,0.4419422149658203,0.22821309179070326,1.2323395729064934,-0.2887693622644889,2.7534485080774758,0.47178510532100404,1.9928940404919828,-6.673218208416735,58.82362648061581,9.45829237938188,0.7605544675854903,2,-0.9178810119628906,-7.377042531967165,-8.005960464477539,-8.005960464477539,1.767770767211914,1,0.08832809664706076,-2.9999625965476615,21.247241973876953,1.571426281409002,21.31523323059082,-1.0000112212665444,21.417219161987305,0.08832809664706076 1592,2006-02-08,21.75717544555664,21.99514579772949,21.451215744018555,21.451215744018555,57474752.0,0.009463734122354017,-2.5555666381981053,1.5000093510379653,74.1071419625995,65.84440086726529,-1.0562698814241607,-1.5126777593242444,-1.7829904974537953,-2.706193810204798,6.064714672468663,0.543930053710934,0.34204805171966157,1.3462250709533699,-0.29261545066113115,2.985065592567871,0.5268048101461176,2.165645331760622,-6.32429704629906,69.56513254346389,21.46346304739542,0.8194202608072507,2,-0.9858713150024414,-7.479028463363649,-8.20993423461914,-8.20993423461914,1.4958057403564489,2,0.08906247780972887,-2.3333458013839534,21.55320167541504,-2.9999625965476615,21.247241973876953,1.571426281409002,21.31523323059082,0.08906247780972887 1593,2006-02-09,21.75717544555664,21.96114921569824,21.58719825744629,21.825166702270508,41017131.0,0.0,1.1999943894297107,-0.22222291488738302,72.11538150300868,68.7290223613594,-0.7932808378573419,-1.4448512485025589,-1.7463234495319462,-2.6810148147672663,6.459593752232395,0.3739509582519496,0.4790760649276393,1.2561367988586412,-0.4728743995059226,2.985147997223205,0.39163119967636106,2.1206423980409213,-5.66807030645187,69.56513254346389,22.504796471156595,0.8645055991822818,2,-0.9858713150024414,-7.479028463363649,-8.20993423461914,-8.20993423461914,1.359823226928711,3,0.08906247780972887,-2.5555666381981053,21.75717544555664,-2.3333458013839534,21.55320167541504,-2.9999625965476615,21.247241973876953,0.08906247780972887 1594,2006-02-10,21.791170120239254,21.96114921569824,21.689184188842773,21.723180770874023,36655271.0,0.0015624580850432945,-2.9999999999999476,-0.9999719471483753,82.60867444016195,72.77955238233238,-0.5492866916130801,-1.4035468060471388,-1.7446919568747603,-2.6872059414872247,6.860793428589243,0.2719650268554652,0.6011725936622767,1.196643638610837,-0.6012324768578523,2.9945197540795263,0.29770558087649235,2.0955816963451817,-5.111460915272012,73.91283135865882,21.491565935963635,0.8989380577343444,2,-0.7988948822021449,-7.513023138046263,-8.243928909301754,-8.243928909301754,1.1558513641357457,4,0.07956323974172452,1.1999943894297107,21.75717544555664,-2.5555666381981053,21.75717544555664,-2.3333458013839534,21.55320167541504,0.07956323974172452 1595,2006-02-13,22.267108917236328,22.267108917236328,21.791170120239254,21.825166702270508,44735055.0,0.02184090135458261,1.1538508016659275,6.500168321831681,87.3786508248639,74.42729086195493,-0.7109427605863203,-1.7947940260192787,-2.1765477049645554,-3.1382622930903565,7.342621542483535,0.47593879699707387,0.7751962659758469,1.5603970527648912,-0.3630504980941218,3.483844603623904,0.5986732773353864,2.522120828194396,-5.055856052992862,100.0,40.15456797455279,0.961723775429506,2,-0.5269317626953125,-1.3938188552856445,-8.787858724594116,-8.787858724594116,0.5099334716796875,0,0.0564885769503094,-2.9999999999999476,21.791170120239254,1.1999943894297107,21.75717544555664,-2.5555666381981053,21.75717544555664,0.0564885769503094 1596,2006-02-14,22.335100173950195,22.369096755981445,22.23311424255371,22.267108917236328,39053641.0,0.003053438906980732,-1.0000280532450592,0.1538464858332794,87.37865082486391,76.07502934157752,-0.7275368203540715,-1.7659026159424513,-2.206428559403413,-3.1796375005615367,7.867671178111872,0.13598251342773438,0.9637417963665058,1.509403800964357,-0.5103610378415624,3.529168639770276,0.49952138156139725,2.5192862203673165,-4.517144583347587,96.29618854860628,30.19665569977822,1.0098824194029599,2,-0.5439291000366211,-1.4108161926269531,-8.855849981307983,-8.855849981307983,0.06799125671387074,1,0.05479458839754825,1.1538508016659275,22.267108917236328,-2.9999999999999476,21.791170120239254,1.1999943894297107,21.75717544555664,0.05479458839754825 1597,2006-02-15,22.403091430664066,22.50507926940918,22.267108917236328,22.369096755981445,39090528.0,0.003044143799863841,1.0,0.49998597357426605,91.99999102307734,78.3912693894778,-0.7341695709540303,-1.7185170026081344,-2.243501182638905,-3.2198043327766364,8.520349900584428,0.23797035217285156,1.165375969703117,1.4482118606567411,-0.630209587669853,3.5266333089833353,0.40900113649344405,2.487422584820038,-3.9479760769084216,88.8887734449357,14.640539177850584,1.0392107241632975,2,-0.5439291000366246,-1.4108161926269567,-8.940839052200321,-8.923841238021854,0.13598251342773438,2,0.04097117644694981,-1.0000280532450592,22.335100173950195,1.1538508016659275,22.267108917236328,-2.9999999999999476,21.791170120239254,0.04097117644694981 1598,2006-02-16,22.47108268737793,22.5390739440918,22.403091430664066,22.403091430664066,31365540.0,0.003034905112282882,-3.000000000000418,2.0000561072768,91.91918504980084,81.01904289423119,-0.7118030601070799,-1.6713926786051232,-2.270378679209358,-3.259836118124241,9.177792219683969,0.13598251342773438,1.1457216862787227,1.3887196540832534,-0.7350802472927995,3.5125195554593063,0.3268197033952269,2.45061960477128,-3.36797310711772,91.99999102307704,11.205766625789082,1.0618999506880256,2,-0.5949230194091797,-1.4618101119995117,-9.025828123092651,-8.991832494735718,0.27196502685546875,3,0.03479576437918386,1.0,22.403091430664066,-1.0000280532450592,22.335100173950195,1.1538508016659275,22.267108917236328,0.03479576437918386 1599,2006-02-17,22.913026809692386,22.981016159057614,22.5390739440918,22.5390739440918,48489160.0,0.01966723759877831,-1.3636252352607763,5.500014026426074,92.59258489632894,83.72163860415439,-1.009416094906971,-2.001772631905279,-2.6630340386268188,-3.668252984443587,9.819750916763937,0.509933471679684,1.139828355583898,1.6946813583374052,-0.5350795686590537,3.924442285333864,0.5798008948391775,2.809561821835633,-3.191443643942492,94.28587000779129,12.231694178269322,1.1148804634982286,2,-0.7479038238525426,-1.6827831268310582,-9.484770059585575,-9.433776617050174,-0.10198783874512074,4,0.00890200428285115,-3.000000000000418,22.47108268737793,1.0,22.403091430664066,-1.0000280532450592,22.335100173950195,0.00890200428285115 1600,2006-02-20,22.845033645629886,22.913026809692386,22.67505645751953,22.913026809692386,99361070.0,-0.0029674457515904695,5.999831687612312,-0.18182281864132735,83.05076042210476,84.79455788297886,-0.7721400291627702,-1.7814684297529553,-2.544430053015862,-3.5678731925010645,10.593398573773317,0.23797035217285512,1.1490126431853938,1.4720083236694386,-0.7584971696885283,3.7025138170274055,0.3567555769904551,2.587261070348422,-2.4715638812184473,81.81813544971473,1.3725019489844783,1.1152527466789839,2,-0.6289176940918004,-1.6147899627685582,-9.416776895523075,-9.365783452987674,-0.4079475402832067,0,0.004464333050550051,-1.3636252352607763,22.913026809692386,-3.000000000000418,22.47108268737793,1.0,22.403091430664066,0.004464333050550051 1601,2006-02-21,22.70905113220215,22.913026809692386,22.70905113220215,22.777042388916016,97330204.0,-0.0059523884069109245,-5.0000561057032495,0.999971947935368,77.77769861632689,85.2023975111708,-0.5084242191950423,-1.4804172032370602,-2.361661175632328,-3.3999659874322887,11.46458880623226,0.20397567749023793,1.1817718419485104,1.183045673370362,-0.9679968736990645,3.3340882204397886,0.10752439983564699,2.258566946905077,-1.8140720888614759,61.90471101516757,-16.830372137973406,1.075521273534714,2,-0.4249439239501953,-1.4788074493408203,-9.280794382095337,-9.229800939559937,0.0,1,0.0029940157480843332,5.999831687612312,22.845033645629886,-1.3636252352607763,22.913026809692386,-3.000000000000418,22.47108268737793,0.0029940157480843332 1602,2006-02-22,22.50507926940918,22.777042388916016,22.43708610534668,22.70905113220215,67482904.0,-0.00898196325357381,1.0000112212035863,2.9999719471484276,74.24244485059711,85.43873788312507,-0.20920561000094295,-1.1140102251389834,-2.106828775098254,-3.163302958665838,12.267021928862135,0.33995628356933594,1.222688225404589,0.8396918296813958,-1.1748501818353851,2.8542338411981767,-0.16757917607699468,1.8469628354397862,-1.192892802925119,17.647252961230496,-58.00673276666869,1.0072710057583898,2,-0.16997909545898438,-1.2748355865478516,-9.110818147659302,-9.025829076766968,0.5439281463623047,2,-0.004531769807349373,-5.0000561057032495,22.70905113220215,5.999831687612312,22.845033645629886,-1.3636252352607763,22.913026809692386,-0.004531769807349373 1603,2006-02-23,22.67505645751953,22.7430477142334,22.50507926940918,22.50507926940918,50569444.0,0.007552836676358643,-1.8000044884814346,-0.8333364503459884,79.41174771884741,85.083523802979,-0.2629399016553968,-1.0937385800076456,-2.2240175592205453,-3.296554633530384,13.12507019136812,0.23796844482421875,1.2244987079913692,0.8532893180847161,-0.9427317703054534,2.6493104064748856,-0.04472122611036866,1.7512998622798008,-1.0291040525207613,43.75017533032261,-30.205850121101342,0.8980105441950855,2,-0.2889633178710973,-1.4448127746582031,-9.280795335769653,-9.19580626487732,0.5779247283935582,3,-0.005997008813737104,1.0000112212035863,22.50507926940918,-5.0000561057032495,22.70905113220215,5.999831687612312,22.845033645629886,-0.005997008813737104 1604,2006-02-24,22.811038970947266,22.811038970947266,22.67505645751953,22.70905113220215,20930627.0,0.005997008813737326,1.6666417310317743,0.600008976962869,82.85712911695954,84.58113250210074,-0.26713199152882794,-1.0337174157446967,-2.310022930105113,-3.3968192799271435,14.033253919330713,0.13598251342773438,1.213118283805187,0.8311923027038581,-0.6962371231364557,2.358621728544172,0.067477589783703,1.5949070156240133,-0.8980738151367262,78.57131407045186,3.9220229150532333,0.7637147129201561,2,-0.20397377014160156,-1.5807952880859375,-6.153201460838318,-9.331788778305054,0.7139072418212891,4,-0.0029806295452154963,-1.8000044884814346,22.67505645751953,1.0000112212035863,22.50507926940918,-5.0000561057032495,22.70905113220215,-0.0029806295452154963 1605,2006-02-27,22.913026809692386,22.913026809692386,22.67505645751953,22.811038970947266,81861785.0,0.004470986125402421,3.6666417310315187,1.0000000000000349,81.24999999999993,83.90017129933808,-0.29933971953288463,-0.9374430691345701,-2.359818098295012,-3.4615907844673437,15.014856398263255,0.23797035217285512,1.2264304923490918,0.7768004417419476,-0.40625749622477514,1.9598583797086704,0.18527147275858624,1.368329410725309,-0.7864514532324307,100.0,22.384351016145274,0.5915289689833615,2,-0.2889642715454137,-1.6827831268310582,-6.110708594322208,-9.382783651351932,0.3399543762207031,0,-0.004451085384405862,1.6666417310317743,22.811038970947266,-1.8000044884814346,22.67505645751953,1.0000112212035863,22.50507926940918,-0.004451085384405862 1606,2006-02-28,22.57307052612305,22.913026809692386,22.43708610534668,22.913026809692386,32668415.0,-0.014836812543052247,1.8000112211406498,-3.3333021637896016,67.6470588235294,81.19428994383276,0.08707994855646106,-0.542289269348931,-1.9760230772627274,-3.0838459457616203,15.33353605423613,0.4759407043457067,1.2048705464687792,0.3841509819030797,-0.7768660318245395,1.545167995630699,-0.1963575249607281,0.9646594887668876,-0.2756070091435632,28.571714823869403,-47.994249599031164,0.5805085068638096,2,0.11898326873778942,-1.3428268432617223,-5.770752310752872,-9.042827367782596,0.6459159851074183,1,-0.006024188008405873,3.6666417310315187,22.913026809692386,1.6666417310317743,22.811038970947266,-1.8000044884814346,22.67505645751953,-0.006024188008405873 1607,2006-03-01,22.67505645751953,22.7430477142334,22.43708610534668,22.57307052612305,30814572.0,0.004518035385502994,1.5714468917315891,-0.2999971947148323,69.01407226417415,78.64927741209644,0.030987990411308175,-0.5831398300152344,-2.0320813259630697,-3.143809731952466,15.61108458691288,0.30596160888671875,1.1159832646958883,0.42834444046020437,-0.7070967873417331,1.5637856682621418,-0.13937617344076259,0.9960650543611713,-0.2408824121244173,49.99999999999963,-26.317528491628437,0.5677206139009684,3,0.03399467468261719,-1.4448127746582031,-5.88973605632782,-9.144813299179077,0.3059597015380824,2,0.0014992101451347661,1.8000112211406498,22.57307052612305,3.6666417310315187,22.913026809692386,1.6666417310317743,22.811038970947266,0.0014992101451347661 1608,2006-03-02,23.08300399780273,23.11699867248535,22.67505645751953,22.70905113220215,82582010.0,0.017991026441211533,1.0,3.6667103048439307,73.170731707317,76.49129372442847,-0.3140566365611086,-0.9063618920958518,-2.3840301361148057,-3.5053078903326806,16.003475742474205,0.4419422149658203,1.0312036045310222,0.7530027389526346,-0.370564056943568,1.8765695348488372,0.1912193410045333,1.3147861369007359,-0.6459178924560511,95.00014026425734,17.61923961706978,0.5617833979481014,3,-0.3059616088867152,-1.7847690582275355,-6.314680933952328,-9.552760839462277,-1.0878582000732422,3,-0.0014727971296318865,1.5714468917315891,22.67505645751953,1.8000112211406498,22.57307052612305,3.6666417310315187,22.913026809692386,-0.0014727971296318865 1609,2006-03-03,23.38896369934082,23.38896369934082,23.01501274108887,23.08300399780273,62699533.0,0.013254761016686212,1.444445829774743,0.8181771813586899,71.42856101934622,75.19993823523308,-0.609500421578467,-1.1056862949892974,-2.6391447612688594,-3.763110334411529,16.553334231435695,0.3739509582519496,0.9338342561725703,0.9552759170532212,-0.15667263669174503,2.0672244707981875,0.3993016401807381,1.5112501939257044,-0.9518775939941406,100.0,24.427699905030067,0.5559742768724834,3,-0.4759387969970703,-1.920750617980957,-6.62913978099823,-9.858720541000366,-1.2918319702148438,4,-0.005813960600210888,1.0,23.08300399780273,1.5714468917315891,22.67505645751953,1.8000112211406498,22.57307052612305,-0.005813960600210888 1610,2006-03-06,23.62693214416504,23.72891998291016,23.38896369934082,23.38896369934082,70962385.0,0.010174390275826006,-1.8571543073322732,0.7777770851126079,73.17071335029271,74.6880509834515,-0.8100813678338739,-1.2187176134160822,-2.8224546002582187,-3.9494203899007267,17.220061141125793,0.3399562835693395,0.8393704073115096,1.0742598533630385,-0.012122140118304259,2.1606418468443813,0.5310688566223689,1.6174508501037081,-0.999470520019532,92.10518933460087,18.36307647907016,0.5431909967406708,3,-0.5439291000366211,-1.9887409210205078,-6.867108225822449,-10.096688985824585,-1.5298004150390625,0,-0.004316511799932088,1.444445829774743,23.38896369934082,1.0,23.08300399780273,1.5714468917315891,22.67505645751953,-0.004316511799932088 1611,2006-03-07,23.45695495605469,23.694923400878906,23.38896369934082,23.524946212768555,91211616.0,-0.007194213242463943,-1.9999906490494759,-0.2857154307332094,68.23529567074765,74.02058996346823,-0.5843029230206405,-0.9473756475213726,-2.6074346011200653,-3.7277059468592775,17.810625943551546,0.30595970153808594,0.6864270384491284,0.8090950012207081,-0.24158342821022316,1.8597734306516394,0.28375578650524247,1.3344342159361737,-0.609201660156252,78.94736842105269,6.827036577693519,0.525339214715465,3,-0.3739519119262731,-1.5977926254272496,-6.697131037712101,-9.926711797714237,-1.529800415039066,1,-0.008695662779919067,-1.8571543073322732,23.62693214416504,1.444445829774743,23.38896369934082,1.0,23.08300399780273,-0.008695662779919067 1612,2006-03-08,23.694923400878906,23.86490249633789,23.45695495605469,23.524946212768555,73981880.0,0.010144899253549111,-1.6666749786486352,-2.4999859735743444,69.9999937660252,72.97483952426575,-0.7104544511503583,-1.0885394797137735,-2.787898748530555,-3.9098568924636936,18.35004800792103,0.4079475402831996,0.6536291573327837,0.9501760482788093,-0.11198898279768699,2.0123410793553056,0.41909353274056116,1.4812585638170574,-0.670936767578123,85.7141941130643,15.44307971310721,0.5310825155382489,3,-0.5439291000366211,-1.1558494567871094,-6.37417209148407,-9.603752851486206,-1.9377479553222656,2,-0.020086027778877913,-1.9999906490494759,23.45695495605469,-1.8571543073322732,23.62693214416504,1.444445829774743,23.38896369934082,-0.020086027778877913 1613,2006-03-09,23.694923400878906,23.86490249633789,23.45695495605469,23.694923400878906,32820112.0,0.0,1.3999865347067724,0.0,64.93503749252221,70.98349601043938,-0.6152753165074358,-0.9865034255267204,-2.736880445022308,-3.8540155209939186,18.918621110930463,0.4079475402831996,0.6412921941040395,0.8532886505126953,-0.18276835077648812,1.8893456518018787,0.3352601498681054,1.3713171511572853,-0.5027535949707023,79.99986534616127,12.239086892371162,0.518028500644591,3,-0.5439291000366211,-1.1558494567871094,-6.289183497428894,-9.518764257431032,-1.9377479553222656,3,-0.030129122164404665,-1.6666749786486352,23.694923400878906,-1.9999906490494759,23.45695495605469,-1.8571543073322732,23.62693214416504,-0.030129122164404665 1614,2006-03-10,23.524946212768555,23.76291465759277,23.320972442626953,23.592937469482425,22147241.0,-0.007173569850158157,1.1666721214133295,-100.0,62.50003506616279,68.90016657334637,-0.37255932684096393,-0.7167229668323642,-2.512424422742658,-3.6275328313304946,19.451135399459957,0.44194221496581676,0.650446126260654,0.5966226577758782,-0.3561413722880964,1.5493866878398528,0.1202406427438909,1.0730046728078655,0.33995628356933594,37.5,-27.306029793469463,0.47638201503198674,3,-0.37395191192626953,-0.9858722686767578,-6.1192063093185425,-9.34878706932068,-1.767770767211914,4,-0.06502885920345869,1.3999865347067724,23.694923400878906,-1.6666749786486352,23.694923400878906,-1.9999906490494759,23.45695495605469,-0.06502885920345869 1615,2006-03-13,23.524946212768555,23.62693214416504,23.320972442626953,23.524946212768555,25403105.0,0.0,2.0000187020759306,-0.0,65.78952030958632,68.69377340513047,-0.3091396375668438,-0.6510362464569326,-2.454630456259295,-3.571539301273223,19.868191471454004,0.30595970153808594,0.6342543167589874,0.5337307929992683,-0.40114918535532595,1.4686107713538625,0.06629080382197117,1.0011707821765654,0.33995628356933594,37.5,-26.529882901950273,0.46743998917729784,3,-0.37395191192626953,-0.9858722686767578,-6.1192063093185425,-9.34878706932068,-1.6997795104980469,0,-0.060693634354309745,1.1666721214133295,23.524946212768555,1.3999865347067724,23.694923400878906,-1.6666749786486352,23.694923400878906,-0.060693634354309745 1616,2006-03-14,23.558942794799805,23.558942794799805,23.320972442626953,23.490951538085934,21290586.0,0.0014451290015191631,6.000028052851572,100.0,71.83100928827807,69.00676640780868,-0.21074573518565387,-0.6204556004156032,-2.4281505245219748,-3.5536615114624723,20.258553559569503,0.23797035217285156,0.5987370390230744,0.5065352439880364,-0.4075003817937173,1.42057086976979,0.04951743109715778,0.963553056878915,0.29508110046386804,43.75017533032233,-25.066701049879377,0.4570178128908772,3,-0.28896331787109375,-0.9518766403198242,-6.1532028913497925,-9.38278365135193,-1.393819808959961,1,-0.06204909440997908,2.0000187020759306,23.524946212768555,1.1666721214133295,23.524946212768555,1.3999865347067724,23.694923400878906,-0.06204909440997908 1617,2006-03-15,23.320972442626953,23.72891998291016,23.21898651123047,23.62693214416504,31556948.0,-0.010101062439244024,-1.0000074808024049,-4.4999859735739784,63.01369441878271,67.87820670908263,0.14358242392188814,-0.3269573654948701,-2.1290301033892547,-3.2646739345678597,20.658805748863784,0.509933471679691,0.5639899699185627,0.22267084121704173,-0.645094679418392,1.0904363618524755,-0.21121191910067338,0.6565536015347568,0.5223904235839854,15.789349350058762,-53.87680248600298,0.43388276031771683,3,0.11898517608642578,-0.6629133224487305,-5.915232539176941,-9.144813299179079,-0.7818984985351527,2,-0.059766714490158024,6.000028052851572,23.558942794799805,2.0000187020759306,23.524946212768555,1.1666721214133295,23.524946212768555,-0.059766714490158024 1618,2006-03-16,23.25298118591309,23.320972442626953,22.70905113220215,23.21898651123047,75829899.0,-0.002915455471727557,6.200040396332911,-0.11110834045047947,59.154920673553825,66.51446889288349,0.26621602452545545,-0.2080516819572118,-1.9884585762576599,-3.1460857105128675,20.786876206134014,0.6119213104248047,0.5902635656498099,0.11558465957642028,-0.7022153016751354,0.9333846208279759,-0.2933153210493593,0.5244846402021999,0.5654066260986319,51.61294993194966,-16.227531827673104,0.40889998062577804,3,0.03399562835693004,-0.5269308090209996,-5.728255629539493,-8.974834203720098,-0.37395095825196023,3,-0.06432748250201248,-1.0000074808024049,23.320972442626953,6.000028052851572,23.558942794799805,2.0000187020759306,23.524946212768555,-0.06432748250201248 1619,2006-03-17,23.11699867248535,23.286977767944336,22.981016159057614,23.18498992919922,33476932.0,-0.005847960411636044,1.2499912335453909,-2.000056107276905,54.16663419803779,64.40290454263294,0.40181882510941946,-0.05903115873113762,-1.77997947315135,-2.958697664512343,20.689094169731636,0.3059616088867223,0.6048008837780898,-0.030596446990966086,-0.8416748409713577,0.7804819469894255,-0.4361356439811601,0.37494274999922794,0.6348289387377939,39.99999999999986,-22.790500750315026,0.40553919699019514,3,0.16997814178466797,-0.33995532989501953,-5.592273116111755,-8.83885169029236,-0.33995628356933594,4,-0.05882351970488364,6.200040396332911,23.25298118591309,-1.0000074808024049,23.320972442626953,6.000028052851572,23.558942794799805,-0.05882351970488364 1620,2006-03-20,22.947021484375,23.21898651123047,22.845033645629886,23.11699867248535,39798002.0,-0.007352909022427023,-1.000000000000019,2.499985973574214,58.20895147432694,63.2888662985862,0.5198790061697594,0.12540820761508797,-1.541273998405579,-2.742123979797359,20.512237216340566,0.3739528656005824,0.5638998026427195,-0.20567302703857493,-1.0099962178142121,0.5986501637370623,-0.6078346224263917,0.1964885683492419,0.7422395381068867,23.33342684283849,-41.97678551871215,0.4021615953878177,3,0.33995532989501953,-0.11898517608642578,-5.311810374259949,-8.668874502182009,0.20397377014160156,0,-0.051851872785692255,1.2499912335453909,23.11699867248535,6.200040396332911,23.25298118591309,-1.0000074808024049,23.320972442626953,-0.051851872785692255 1621,2006-03-21,22.777042388916016,22.913026809692386,22.7430477142334,22.845033645629886,53719280.0,-0.007407457894904823,-1.5000490931789057,0.40000224424073816,52.17389536680165,61.308188698672474,0.6518153071127557,0.3169946918302706,-1.3075084919147173,-2.527149377552682,20.269803691766136,0.20397377014160156,0.504631769306048,-0.37905168533325195,-1.1760208065685163,0.41791743590201236,-0.7775362459508841,0.019432875284380202,0.8534060401490855,6.666666666666643,-58.077679655608236,0.39848456061763254,3,0.5099344253540039,0.27196598052978516,-1.470308780670166,-8.362913846969604,0.06799125671387074,1,-0.04179101352986547,-1.000000000000019,22.947021484375,1.2499912335453909,23.11699867248535,6.200040396332911,23.25298118591309,-0.04179101352986547 1622,2006-03-22,22.403091430664066,22.811038970947266,22.267108917236328,22.777042388916016,88164897.0,-0.01641788920030829,1.4615331497673776,5.4999859735738745,35.294093379846245,58.0147504639307,0.9199965710181921,0.7198186946284721,-0.8738973069498392,-2.109377787341259,20.003502070491212,0.5439300537109375,0.4022867543790767,-0.7479032516479442,-1.563498815137681,0.06769231184179247,-1.1557010333928126,-0.3401054699030759,1.1720731605892567,12.903237482987626,-46.03054745960042,0.40779778174486797,3,0.6119203567504847,0.6629142761230433,-1.0453639030456578,-7.937968969345096,0.237970352172848,2,-0.010622125324119547,-1.5000490931789057,22.777042388916016,-1.000000000000019,22.947021484375,1.2499912335453909,23.11699867248535,-0.010622125324119547 1623,2006-03-23,22.5390739440918,22.70905113220215,22.335100173950195,22.369096755981445,55840643.0,0.006069810224566208,-2.142836532681441,-0.4545440634914296,30.15872591793058,54.421271669682675,0.6736567241567109,0.6040988301984029,-0.947409400343286,-2.199218465364364,19.722809178698377,0.3739509582519531,0.3237940077531434,-0.6051216125488246,-1.4394744117098348,0.22923118661218567,-1.0222980121293297,-0.18794521296831945,0.9314461932401628,26.666666666667016,-25.954180454531805,0.41717639958050573,3,0.45894050598144176,0.526931762695309,-1.113355159759525,-8.005960226058964,0.13598251342773082,3,0.0,1.4615331497673776,22.403091430664066,-1.5000490931789057,22.777042388916016,-1.000000000000019,22.947021484375,0.0 1624,2006-03-24,22.7430477142334,22.777042388916016,22.43708610534668,22.5390739440918,31629619.0,0.009049784860174714,1.5000175331551964,1.2000067327221058,29.032284336721247,50.33713433936434,0.38789840683871546,0.41610402364215915,-1.0841585735580637,-2.356481457605156,19.415570635331207,0.33995628356933594,0.21470761533315041,-0.3977482795715339,-1.238347308998545,0.44285074985547723,-0.8180477942850395,0.02255123514197166,0.6311995254909135,50.0,2.275603314272587,0.42029951471350624,3,0.25496673583984375,0.32295799255371094,-1.3003315925598145,-8.192936658859251,-0.06799125671386719,4,0.005979080514465496,-2.142836532681441,22.5390739440918,1.4615331497673776,22.403091430664066,-1.5000490931789057,22.777042388916016,0.005979080514465496 1625,2006-03-27,22.811038970947266,22.87903022766113,22.5390739440918,22.70905113220215,111619514.0,0.002989540257232859,1.8571314070452707,0.5000046754752707,33.898321202450234,46.1223912187168,0.2324325175735389,0.3584586964675722,-1.0860370193382956,-2.379063606549927,19.073344938062576,0.33995628356932883,0.12638303550652452,-0.32465763092040945,-1.1722825201789142,0.5229672583380953,-0.7484700755496618,0.09915481370884294,0.47463720297800904,84.2104019820044,38.76515238793709,0.42381244462925244,3,0.18697547912597656,0.25496673583984375,-1.1133556365966797,-8.039956808090212,0.20397377014160512,0,-0.0014903565801868135,1.5000175331551964,22.7430477142334,-2.142836532681441,22.5390739440918,1.4615331497673776,22.403091430664066,-0.0014903565801868135 1626,2006-03-28,22.43708610534668,22.845033645629886,22.335100173950195,22.845033645629886,45859627.0,-0.016393504306264295,1.4999953245247117,-3.999962596547696,20.63495597485388,41.413642502724706,0.48110850592602716,0.7607032509279676,-0.6467617080616783,-1.9614151486200804,18.839383613779955,0.509933471679691,0.040179653508509716,-0.691811275482177,-1.560361999733324,0.17673944876896996,-1.1260866376077523,-0.25753591335660175,0.767104688043478,27.777621928602535,-12.054463119571714,0.4342753621255742,3,0.35695457458496094,0.6289196014404297,-0.7139062881469727,-7.666003942489626,0.5099353790283203,1,0.03181826489491435,1.8571314070452707,22.811038970947266,1.5000175331551964,22.7430477142334,-2.142836532681441,22.5390739440918,0.03181826489491435 1627,2006-03-29,22.70905113220215,22.7430477142334,22.47108268737793,22.5390739440918,78728363.0,0.012121227577348348,1.285705125636196,-0.4166643289290233,29.577492613410456,38.12726160715322,0.12651897739927875,0.5179723117603672,-0.8445134310051934,-2.1892879684883297,18.592778728814675,0.30596160888671875,-0.05588380063468179,-0.42154598236083984,-1.2864826359289978,0.4433906712073181,-0.8540143091449188,0.010922344423239139,0.42017311109570343,68.74982466967812,32.594242719069726,0.43246832678407854,3,0.0679922103881836,0.35695457458496094,-0.9518756866455078,-7.9379689693450945,0.3739528656005824,2,0.0059880314961688885,1.4999953245247117,22.43708610534668,1.8571314070452707,22.811038970947266,1.5000175331551964,22.7430477142334,0.0059880314961688885 1628,2006-03-30,23.049007415771484,23.11699867248535,22.7430477142334,22.811038970947266,96285097.0,0.01497007874042211,1.0,1.4000022442407465,40.78948048371937,36.64091119445118,-0.27425454248096415,0.1848140104603715,-1.1080637857947764,-2.48489880563276,18.247703587856392,0.4079475402832031,-0.16936072406040736,-0.07988986968994283,-0.9453538104466901,0.7855740710668044,-0.5126218400683165,0.3528421006884308,-0.7818984985351562,91.304337220081,53.03365192127994,0.4327319703783732,3,-0.30595970153808594,0.016998291015625,-1.2663354873657227,-8.27792525291443,0.03399658203124645,3,-0.01769905426189544,1.285705125636196,22.70905113220215,1.4999953245247117,22.43708610534668,1.8571314070452707,22.811038970947266,-0.01769905426189544 1629,2006-03-31,23.25298118591309,23.45695495605469,22.845033645629886,23.049007415771484,101574740.0,0.008849568506886563,-1.0000000000000233,0.857146292199688,45.12195455714847,35.186800425875795,-0.5106064033312769,-0.031483760606636935,-1.2404536964684816,-2.6472333341272467,17.84758985933762,0.6119213104248047,-0.2417007601682002,0.13088302612305114,-0.7280906476465319,0.9898566998926341,-0.29860381076174036,0.5603698630078426,-0.9688744735717805,81.81816636205217,41.655120100606496,0.42948683688479067,3,-0.3909492492675817,-0.18697547912598012,-1.4448127746582067,-8.481899023056036,-0.03399467468262074,4,-0.024853790736461434,1.0,23.049007415771484,1.285705125636196,22.70905113220215,1.4999953245247117,22.43708610534668,-0.024853790736461434 1630,2006-04-03,23.524946212768555,23.62693214416504,23.21898651123047,23.25298118591309,111759076.0,0.011695920823271644,-1.4000022442407172,1.3333333333332926,49.438186664245926,34.88283279225849,-0.773291528205128,-0.32831389560864466,-1.421951404113976,-2.877726179182318,17.25586451979923,0.4079456329345703,-0.29399896030971817,0.40794734954834055,-0.43954170501066514,1.2554364041073462,-0.015797177731162293,0.8316918768278434,-1.1939255706787115,92.10532532497062,50.23160094778615,0.4237445272795034,4,-0.5779256820678711,-0.4589405059814453,-1.6062917709350586,-8.7538640499115,-0.13598251342773438,0,-0.03612717102782281,-1.0000000000000233,23.25298118591309,1.0,23.049007415771484,1.285705125636196,22.70905113220215,-0.03612717102782281 1631,2006-04-04,23.25298118591309,23.490951538085934,23.1509952545166,23.42295837402344,84670105.0,-0.011560707701335882,1.2222014425265586,-0.6249964933935617,48.88888888888894,36.39336562659656,-0.4768619315954865,-0.07632690719595203,-1.057526199377957,-2.56490660208296,16.586071485578806,0.3739509582519531,-0.3308713008360904,0.1461810111999533,-0.6889010642710645,0.9812630866709711,-0.2713600265355538,0.5637220489354604,-0.8442058536987354,67.64708794418495,21.54549335016673,0.4175410377355086,4,-0.2719650268554723,-0.18697547912598012,-1.325828075408939,-8.481899023056036,0.16997718811035156,1,-0.01023388970737149,-1.4000022442407172,23.524946212768555,-1.0000000000000233,23.25298118591309,1.0,23.049007415771484,-0.01023388970737149 1632,2006-04-05,23.21898651123047,23.320972442626953,23.11699867248535,23.286977767944336,119521789.0,-0.0014619490899178134,2.0000420798675886,0.4000022442407173,49.43821783014585,38.535531394620484,-0.35197547310142596,-0.08412980358721356,-0.9317519360998716,-2.490925917575982,15.726093702072028,0.20397377014160156,-0.3683461619702122,0.13598318099975515,-0.6544651787064844,0.9264315407059946,-0.2592409988533646,0.5312073608528749,-0.7371217702990727,53.846270041647784,8.093101755929666,0.3952241798531192,4,-0.23797035217285156,-0.15298080444335938,-1.2578377723693848,-8.447904348373415,-0.06799125671386719,2,-0.011713044698308694,1.2222014425265586,23.25298118591309,-1.4000022442407172,23.524946212768555,-1.0000000000000233,23.25298118591309,-0.011713044698308694 1633,2006-04-06,22.981016159057614,23.45695495605469,22.811038970947266,23.25298118591309,83165807.0,-0.010248955184058328,-1.1111145744369268,4.000000000000105,47.82608695652168,40.62373168570942,-0.04997878412743262,0.10288929771297006,-0.5973952241386691,-2.216661446740215,14.610100077531541,0.6459159851074254,-0.38269169281602444,-0.0662918090820348,-0.8030432743096547,0.6704596561455851,-0.43466754169584476,0.30208392353177516,-0.4304473739321999,20.833265149159264,-24.588162670436187,0.3683757326138099,4,3.552713678800501e-15,0.08498954772949574,-1.0113687515258754,-8.20993399620056,-0.509933471679684,3,0.004437916845766665,2.0000420798675886,23.21898651123047,1.2222014425265586,23.25298118591309,-1.4000022442407172,23.524946212768555,0.004437916845766665 1634,2006-04-07,21.99514579772949,22.267108917236328,21.96114921569824,22.267108917236328,77966088.0,-0.042899337196608656,1.2500087665776243,0.9999929867870938,37.931052828865376,41.07181297753333,0.9148513141444141,1.020601254731904,0.47210506077490066,-1.2020325427600191,13.62735310364401,1.019866943359375,-0.34303519900202417,-0.9756721496582053,-1.8142430394606066,-0.1371012598558039,-1.3949575945594042,-0.5563867047570064,1.6317863464355504,2.0408770824984215,-44.26711192768885,0.41928544490119996,4,0.798894882202152,0.9178800582885778,0.042492866516116834,-7.156072378158566,-0.16997909545898082,4,0.04945901291481958,-1.1111145744369268,22.981016159057614,2.0000420798675886,23.21898651123047,1.2222014425265586,23.25298118591309,0.04945901291481958 1635,2006-04-10,22.097131729125977,22.19911766052246,21.89315795898437,21.99514579772949,33464754.0,0.004636747232064975,1.0000124680506435,-0.37499912334224833,41.22808614891551,43.359938552429064,0.7833227426231169,0.8497284663138451,0.45227455122874716,-1.2743749258836523,12.625614853576478,0.3059597015380895,-0.2981897008735537,-0.8022954940795906,-1.6842242613804146,0.07963327322123348,-1.2432598777300008,-0.3613311104291803,1.4964847564697266,12.765965066419865,-36.963660139702384,0.44096438365041185,4,0.6629133224487305,0.7818984985351562,0.09348726272583008,-7.122075796127319,0.0,0,0.05076924896210788,1.2500087665776243,21.99514579772949,-1.1111145744369268,22.981016159057614,2.0000420798675886,23.21898651123047,0.05076924896210788 1636,2006-04-11,22.097131729125977,22.19911766052246,21.96114921569824,22.19911766052246,51712857.0,0.0,3.666691602767977,-0.9999999999999651,45.631078009324405,45.143670263086165,0.8158212979183119,0.7742966528452229,0.480230564521392,-1.2455160569617192,11.569741423723553,0.2379684448242223,-0.26529963276468393,-0.7292049407958991,-1.6232101046070184,0.16480022301522013,-1.1762075227014606,-0.28220235889033773,1.4284664154052749,13.043494169878686,-39.63652601019756,0.4470025819055602,4,0.6629133224487305,0.7818984985351562,0.26346540451049805,-6.95209765434265,-0.8838863372802734,1,0.05846152279176109,1.0000124680506435,22.097131729125977,1.2500087665776243,21.99514579772949,-1.1111145744369268,22.981016159057614,0.05846152279176109 1637,2006-04-12,21.927154541015625,22.131126403808594,21.89315795898437,22.097131729125977,72493289.0,-0.007692273829652985,1.0000160303936563,1.6666729006919767,41.346171482950815,45.20552481855633,0.9646676896872215,0.8795958272046214,0.6767650085815973,-1.0441185485256739,10.33106143509261,0.2379684448242223,-0.257054316709322,-0.829491233825685,-1.7768579324100848,0.1178754647587148,-1.3031745831178831,-0.3558078845334869,1.5331459960937508,2.1739766795142925,-51.574277460630945,0.4736833492921994,4,0.832890510559082,0.9518756866455078,0.5439281463623047,-6.782120466232298,-1.1558513641357386,2,0.06821696039993941,3.666691602767977,22.097131729125977,1.0000124680506435,22.097131729125977,1.2500087665776243,21.99514579772949,0.06821696039993941 1638,2006-04-13,21.75717544555664,22.063135147094727,21.75717544555664,22.02914047241211,53266088.0,-0.007751990580493806,-1.249992986787107,1.6000089769628691,35.922332212489394,44.183344558038655,1.0416726280885413,0.9821209932668182,0.8751616170362979,-0.8423029410833607,9.890856719914138,0.30595970153808594,-0.18645668388083791,-0.9246800422668464,-1.940747046970916,0.09138696243722322,-1.4327135446188812,-0.4166465399148116,1.6404393884277333,0.0,-51.9825123668648,0.5080335023520349,4,0.9348783493041992,1.053863525390625,1.0878586769104004,-6.544150114059448,-1.1218547821044922,3,0.06406253479215351,1.0000160303936563,21.927154541015625,3.666691602767977,22.097131729125977,1.0000124680506435,22.097131729125977,0.06406253479215351 1639,2006-04-14,21.75717544555664,7.252394199371338,7.252394199371338,7.252394199371338,0.0,0.0,-1.0,-53.333259110163546,34.653466446539596,42.54059786718239,0.9020379518213772,0.9223103534122039,0.9074528519995511,-0.8101432185424642,11.34156651505699,14.504781246185303,-0.15189962289393577,-0.8566888809204087,-1.9305006236794,0.21712286183858254,-1.3935947522999044,-0.3197830095409131,1.5420130251220705,97.04321675506678,47.10750385455869,0.5369058713794962,4,-6.385502576828005,-6.249521017074587,1.0878586769104004,-6.544150114059448,-1.9377479553222692,4,0.032812496438598515,-1.249992986787107,21.75717544555664,1.0000160303936563,21.927154541015625,3.666691602767977,22.097131729125977,0.032812496438598515 1640,2006-04-17,21.75717544555664,7.252394199371338,7.252394199371338,7.252394199371338,0.0,0.0,-1.0,1.0,38.888906205485554,41.429488680137574,0.6983478279618538,0.8733781227209825,0.9426017590455764,-0.7781998326279265,13.082098062195637,14.504781246185303,-0.17744042993848197,-0.7971965789794915,-1.9238334790398142,0.3294403210808312,-1.3605150290096546,-0.23387812894932836,0.30595970153808594,97.04321675506678,42.47447479786989,0.5633184500301618,4,-6.402500867843626,-6.266518354415892,1.0878586769104004,-6.544150114059448,-1.0878582000732422,0,0.003125003835355411,-1.0,21.75717544555664,-1.249992986787107,21.75717544555664,1.0000160303936563,21.927154541015625,0.003125003835355411 1641,2006-04-18,21.825166702270508,21.99514579772949,21.75717544555664,21.859161376953125,34075201.0,0.003125003835355411,-1.8000269308885652,-0.0023436875128025557,34.52382224620821,39.77233361525561,0.45429584264068623,0.7698910454204295,0.901410663324679,-0.8129852135421736,12.874134325919387,0.237970352172848,-0.2364034170417071,-0.6816115379333496,-1.848350654711794,0.48512757884509483,-1.2649810963225718,-0.09824197954412739,-14.57277250289917,97.94364400585933,43.30284067043312,0.5833695583892219,4,-6.470492124557493,-6.334509611129759,1.0198674201965332,-6.612141370773315,-1.2918319702148438,1,0.01246107443601674,-1.0,21.75717544555664,-1.0,21.75717544555664,-1.249992986787107,21.75717544555664,0.01246107443601674 1642,2006-04-19,22.165122985839844,22.19911766052246,21.859161376953125,21.927154541015625,106249655.0,0.01557634304502109,1.2222430023065893,-7.0001683218313415,34.52382224620821,38.29430420299856,-0.05685032343578911,0.4334140283013461,0.5861817334202648,-1.115793254963716,13.3892035917015,0.3739509582519531,-0.3326038111824765,-0.32975683212280416,-1.5057649506747026,0.8462512864290943,-0.9177608913987534,0.2582472271531451,-14.912728786468506,99.77256102468895,47.713523583967046,0.5880040592759498,4,-7.405371427536011,-6.674465894699095,0.773399829864502,-6.952097654342651,-1.6317882537841797,2,-0.04294483701273599,-1.8000269308885652,21.825166702270508,-1.0,21.75717544555664,-1.0,21.75717544555664,-0.04294483701273599 1643,2006-04-20,22.5390739440918,22.57307052612305,22.23311424255371,22.23311424255371,64498222.0,0.016871142943391426,-1.2222291488738535,1.2857154307332392,38.20224435774316,38.32443659509609,-0.5588527595689605,0.06267652824318404,0.24181329610633284,-1.4560152587625055,13.967502895904948,0.4079475402832067,-0.4077750469091619,0.04419412612915252,-1.131813992422746,1.220202244681051,-0.5438099331467967,0.6321981854051018,-14.688810806274418,99.77809999176154,49.35666639125657,0.5880040592759498,4,-7.626341581344606,-7.099410772323612,0.5099344253540004,-7.326048612594608,-1.4278144836425817,3,-0.07843138416409079,1.2222430023065893,22.165122985839844,-1.8000269308885652,21.825166702270508,-1.0,21.75717544555664,-0.07843138416409079 1644,2006-04-21,22.87903022766113,23.11699867248535,22.47108268737793,22.47108268737793,70360983.0,0.015082974766957635,-2.1666619911914045,1.333337489324271,39.56043888291518,38.13914245442939,-0.8495880199757231,-0.28097571414504685,-0.06509613495039801,-1.7610089621746638,14.533426230961682,0.6459159851074219,-0.4830374883837045,0.37735128402709606,-0.8062459421937547,1.5609485102479468,-0.21444732908333108,0.9691498971375232,-14.145398646545408,98.50000392239522,51.147415019839734,0.5917986131104256,4,-7.6943337917327845,-7.439367055892941,0.12748336791992543,-7.666004896163937,-1.8357620239257777,4,-0.09806838584864053,-1.2222291488738535,22.5390739440918,1.2222430023065893,22.165122985839844,-1.8000269308885652,21.825166702270508,-0.09806838584864053 1645,2006-04-24,22.777042388916016,22.87903022766113,22.607065200805664,22.845033645629886,41041399.0,-0.0044576993749415594,2.9999438950839634,-0.16666666666667682,41.86045449593196,37.72018428627468,-0.716343516286166,-0.19148282769076985,0.05409152583533938,-1.6232110240524236,14.98279679186822,0.2719650268554652,-0.544322970820275,0.2770632743835435,-0.9047595802046224,1.4588861289717094,-0.3138481529105377,0.8679747016776247,-12.892741440490724,74.99996493388636,28.9663641048014,0.5909114272940829,4,-7.592345952987671,-7.337379217147827,0.25496768951416016,-7.564017057418823,-2.413684844970703,0,-0.12985070002420096,-2.1666619911914045,22.87903022766113,-1.2222291488738535,22.5390739440918,1.2222430023065893,22.165122985839844,-0.12985070002420096 1646,2006-04-25,23.1509952545166,23.286977767944336,22.845033645629886,22.845033645629886,83327166.0,0.016417972940269143,-1.8888861182455616,-4.500014026425498,48.958332724547134,38.565979979785375,-1.0338000363291577,-0.5367273971448547,-0.30015342645274856,-1.9626153989535275,15.832052464985452,0.5099353790283203,-0.47270247343087135,0.6153206825256348,-0.6011222037084138,1.8317635687596834,0.007099239408610458,1.223542125642659,-12.208078488166505,90.47619047619048,43.55413863160203,0.608221443117025,4,-7.881309270858765,-7.711332082748413,-0.09348869323730469,-7.937969923019409,-2.685651779174801,1,-0.10719530550415735,2.9999438950839634,22.777042388916016,-2.1666619911914045,22.87903022766113,-1.2222291488738535,22.5390739440918,-0.10719530550415735 1647,2006-04-26,22.845033645629886,23.21898651123047,22.641061782836914,23.21898651123047,59840868.0,-0.013215916012380702,2.0908961078042836,-1.222221529561382,47.95918250508683,39.90340779007398,-0.6525695500066604,-0.23194807449881338,0.020175232830066392,-1.6278762141268928,16.701493027994147,0.5779247283935547,-0.428010777999841,0.30255994796753427,-0.9194704759877794,1.524590371922848,-0.30845526401012435,0.9135751599451929,-10.667710779120366,58.064387687140176,7.518323294746217,0.611015211977657,4,-7.5753476619720495,-7.405370473861698,0.3229589462280238,-1.1728467941284215,-2.175716400146488,2,-0.10119043593601518,-1.8888861182455616,23.1509952545166,2.9999438950839634,22.777042388916016,-2.1666619911914045,22.87903022766113,-0.10119043593601518 1648,2006-04-27,22.641061782836914,22.70905113220215,22.267108917236328,22.641061782836914,65851707.0,-0.008928499119632116,5.5001683218313415,-0.0,62.66665270257541,43.01598404074463,-0.34646791061634374,-0.06335367372437162,0.234248295839528,-1.3916782001597525,16.993781591975253,0.5779247283935582,-0.40824414419340727,0.11898536682128835,-1.0808632567079997,1.3188339903505764,-0.4809389449433574,0.7189096785859341,-9.352773426183912,36.666760176171906,-19.18808997385763,0.5999243117646444,4,-7.371375799179077,-7.201398611068726,0.399446964263916,-0.9688749313354492,-1.9717445373535156,3,-0.09309311864424197,2.0908961078042836,22.845033645629886,-1.8888861182455616,23.1509952545166,2.9999438950839634,22.777042388916016,-0.09309311864424197 1649,2006-04-28,22.67505645751953,22.777042388916016,22.403091430664066,22.50507926940918,87894773.0,0.0015014611509247544,1.000010201114963,100.0,61.643820876709626,45.544307893102854,-0.2643700882415523,-0.15058557569393471,0.1967107475844756,-1.3918362535339561,16.830839067135905,0.3739509582519496,-0.3520583674109261,0.1818762779235854,-0.970764230961592,1.3345167868087628,-0.3944439765190033,0.7581965323661741,-8.386899159737396,40.0,-20.42520417840688,0.5763202544425894,4,-0.15297985076904297,-7.235393285751343,0.35695362091064453,-1.0028696060180664,-2.039735794067383,4,-0.06896551724137934,5.5001683218313415,22.641061782836914,2.0908961078042836,22.845033645629886,-1.8888861182455616,23.1509952545166,-0.06896551724137934 1650,2006-05-01,22.67505645751953,22.67505645751953,22.67505645751953,22.67505645751953,0.0,0.0,1.0,0.0,61.643820876709626,48.557641074269675,-0.13463450904203356,-0.22927697630455057,0.19528678589211523,-1.357113318136637,16.430675051852766,0.0,-0.25296958963507876,0.22437076568603587,-0.8262609121148117,1.2750024434868834,-0.3009450732143861,0.7496866045864579,-7.487017112721176,40.0,-25.327343751514434,0.5253158389004237,5,-0.10198688507080078,-7.235393285751343,0.35695362091064453,-1.0028696060180664,-2.039735794067383,0,-0.07196402164824789,1.000010201114963,22.67505645751953,5.5001683218313415,22.641061782836914,2.0908961078042836,22.845033645629886,-0.07196402164824789 1651,2006-05-02,23.01501274108887,23.01501274108887,22.57307052612305,22.57307052612305,48646195.0,0.014992522034343203,1.0,100.0,70.51278454762628,52.556414663316126,-0.3219144443462909,-0.6197502748756456,-0.1377887031194902,-1.66164574754022,16.184764897026767,0.4419422149658203,-0.13174382082983271,0.5762254714965849,-0.4410084860732617,1.5934594290664315,0.06760849271166336,1.0848424502815064,-7.017079553975918,78.57142857142895,5.0385048462694755,0.5086169787849224,5,-0.2549667358398473,-7.575349569320682,0.01699733734130504,-1.342825889587406,-2.8216342926025426,1,-0.1152141529085291,1.0,22.67505645751953,1.000010201114963,22.67505645751953,5.5001683218313415,22.641061782836914,-0.1152141529085291 1652,2006-05-03,22.947021484375,23.1509952545166,22.845033645629886,22.981016159057614,41509460.0,-0.0029542132988910064,-1.571426281409096,-0.07692108500031565,73.33332335898237,56.45986788567603,-0.14678275363876736,-0.6041539285234165,-0.05698922029397835,-1.555552321495579,16.011681710782554,0.3059616088867152,-0.024542886380455542,0.5218324661254883,-0.45807368434201123,1.5017386165929878,0.031879390891738524,1.011785541359238,-6.220183839178908,76.92307692307693,-5.667078768066233,0.48995307523374904,5,-0.16997814178466797,-7.5073583126068115,-0.016998291015625,-1.2748346328735352,-3.467550277709961,2,-0.1081481538125989,1.0,23.01501274108887,1.0,22.67505645751953,1.000010201114963,22.67505645751953,-0.1081481538125989 1653,2006-05-04,23.08300399780273,23.08300399780273,22.70905113220215,22.811038970947266,37141555.0,0.005925933068059663,1.7500070132129388,-8.000224429109187,74.68353531393635,60.36243415578951,-0.2207041569779591,-0.7716678180140697,-0.18379901222595407,-1.6527979111887028,16.40744177125256,0.3739528656005824,0.10478666451138707,0.6527155876159618,-0.34034273616994426,1.645773911401868,0.15618642572301056,1.149244749508913,-5.700152340331815,90.9090909090904,9.727981930508122,0.4965291618929523,5,-0.3059606552123988,-7.643340826034542,-0.16147947311401012,-1.410817146301266,-3.195585250854492,3,-0.10456553889385845,-1.571426281409096,22.947021484375,1.0,23.01501274108887,1.0,22.67505645751953,-0.10456553889385845 1654,2006-05-05,23.08300399780273,23.18498992919922,23.01501274108887,23.08300399780273,102376241.0,0.0,-1.4999859735744228,0.0,74.68353531393635,64.00944313556776,-0.21090682111844217,-0.7230611944703469,-0.17882096262228586,-1.6163818040504374,16.83309159322513,0.169977188110348,0.21942766352179888,0.5983226776123018,-0.4133772712033448,1.6100226264279485,0.09247270320447853,1.1041726520201252,-5.109739729284474,83.33343723310678,3.986983371275201,0.505849974407823,5,-0.3059606552123988,-7.643340826034542,-0.17847728729247692,-1.410817146301266,-3.5695362091064418,4,-0.10456553889385845,1.7500070132129388,23.08300399780273,-1.571426281409096,22.947021484375,1.0,23.01501274108887,-0.10456553889385845 1655,2006-05-08,23.21898651123047,23.320972442626953,22.913026809692386,23.11699867248535,27669899.0,0.005891023258527417,1.6666625106756785,100.0,75.3086334239106,66.93725432438593,-0.31023099950454736,-0.8123367609209069,-0.31143053705914525,-1.714787775146032,17.20451489954667,0.40794563293456676,0.3068835884507486,0.6782124519348152,-0.36686435269746553,1.7232892565670959,0.15567404961867481,1.2007508542509555,-4.714350892769605,86.36372910057221,8.982642294639959,0.5225384023161403,5,-0.4249458312988281,-7.77932333946228,-0.25496768951416016,-1.546799659729004,-4.249448776245117,0,-0.11127384248785632,-1.4999859735744228,23.08300399780273,1.7500070132129388,23.08300399780273,-1.571426281409096,22.947021484375,-0.11127384248785632 1656,2006-05-09,23.38896369934082,23.490951538085934,23.21898651123047,23.25298118591309,29029120.0,0.0073206118634048245,-1.6666916027678724,1.3333208655158524,73.68419109911892,69.79558861261172,-0.49495197703617677,-0.9281580285981512,-0.46503060985988753,-1.8485325784301665,17.622537951800343,0.2719650268554652,0.3740373117592313,0.7835980415344252,-0.30481431379931934,1.8720103968681698,0.23939186386755296,1.3278042192012975,-4.306367661980026,86.95641567932985,11.895150491739756,0.5442061776668728,5,-0.5099334716796875,-8.017290830612184,-0.38245058059692383,-1.7167768478393555,-4.249448776245117,1,-0.11773257983064378,1.6666625106756785,23.21898651123047,-1.4999859735744228,23.08300399780273,1.7500070132129388,23.08300399780273,-0.11773257983064378 1657,2006-05-10,23.42295837402344,23.592937469482425,23.21898651123047,23.286977767944336,36326199.0,0.001453449375509397,-1.7500122732086636,0.9999859735742661,69.69694393675351,70.57673208307595,-0.4898610019617635,-0.8899745268568857,-0.4852033019121471,-1.845729352584815,17.974213310736893,0.3739509582519567,0.44365840355126807,0.7428025245666525,-0.3549140516170617,1.8405191007503667,0.19394423647479542,1.2916608126585096,-3.723192566561128,80.76912287364789,8.469432302613328,0.5488582880918572,5,-0.4249439239501953,-8.00029253959656,-0.39944744110107777,-1.7507715225219762,-3.7735099792480504,2,-0.13788095739088135,-1.6666916027678724,23.38896369934082,1.6666625106756785,23.21898651123047,-1.4999859735744228,23.08300399780273,-0.13788095739088135 1658,2006-05-11,23.1509952545166,23.558942794799805,23.08300399780273,23.286977767944336,37047528.0,-0.011610963703391652,-2.4999999999999347,-1.0000140266225035,56.25001095816442,69.97741986990425,-0.15416949861904428,-0.5357016079375398,-0.21544483626130528,-1.53600498270783,18.104290274180457,0.47593879699707387,0.45577661850967743,0.4011484146118178,-0.6244526388522296,1.4267494680758652,-0.1116521121202041,0.9139489413438397,-2.8283219811310687,34.999957920604075,-32.58166041147436,0.512800526732023,5,-0.06799125671386363,-7.72832942008972,-0.12748432159423828,-1.4788084030151367,-3.6375274658203125,3,-0.1585903330499484,-1.7500122732086636,23.42295837402344,-1.6666916027678724,23.38896369934082,1.6666625106756785,23.21898651123047,-0.1585903330499484 1659,2006-05-12,22.47108268737793,22.947021484375,22.47108268737793,22.845033645629886,60112536.0,-0.029368610708259912,-1.5454610370400597,2.749992986787133,44.44445214071337,68.06637889923802,0.5517936214745163,0.21126928391095845,0.44445347368353083,-0.8267867679936423,12.628884819119907,0.6799125671386719,0.47867593301637257,-0.3144595146179192,-1.2393382266885489,0.6104191974527104,-0.776898870653234,0.14797984141739562,-1.6251671426168954,0.0,-63.89028357303786,0.462439356035315,5,0.5609273910522461,-7.048416852951048,0.5524282455444336,-0.7988958358764648,-2.787637710571289,4,-0.11497727885986297,-2.4999999999999347,23.1509952545166,-1.7500122732086636,23.42295837402344,-1.6666916027678724,23.38896369934082,-0.11497727885986297 1660,2006-05-15,21.825166702270508,22.335100173950195,21.791170120239254,22.23311424255371,82788464.0,-0.028744319714965716,-1.285705125636177,1.090911873017158,28.08985505784584,63.352720067040195,1.189570646016108,0.9091529179397639,1.0547653428416837,-0.15502358853140663,6.721826719204968,0.6799125671386754,0.4523612020067347,-0.9637750625610337,-1.8731073539034462,-0.05444277121862129,-1.4184412082322382,-0.5091089168898293,-0.5397276495540524,1.886846381445071,-56.21812025397789,0.45466614567120606,5,0.866887092590332,-6.402500867843626,1.0283665657043457,-0.15297985076904297,-1.9037532806396484,0,-0.10591895792180728,-1.5454610370400597,22.47108268737793,-2.4999999999999347,23.1509952545166,-1.7500122732086636,23.42295837402344,-0.10591895792180728 1661,2006-05-16,22.097131729125977,22.301105499267575,21.58719825744629,21.65518951416016,89559195.0,0.01246107443601674,-1.4705890118449112,-1.0833309955956936,37.500000000000014,59.37123969381993,0.8646376712238286,0.6941994838918859,0.7551020888465558,-0.4036400578774888,6.826404670129167,0.7139072418212855,0.4329498791131954,-0.7054082870483391,-1.560577741707835,0.14976116761115676,-1.132993014378087,-0.2778235597185912,1.4958057403564489,25.423717531155305,-31.33614134177688,0.4275847273297487,5,0.4929361343383789,-6.674465894699095,0.7224059104919434,-0.3909492492675781,-2.209712982177738,1,-0.14153845994492487,-1.285705125636177,21.825166702270508,-1.5454610370400597,22.47108268737793,-2.4999999999999347,23.1509952545166,-0.14153845994492487 1662,2006-05-17,21.213245391845703,22.19911766052246,21.04326820373535,22.165122985839844,62982099.0,-0.04000004833727955,1.2666671653849606,-2.1538508016659286,30.555525251502075,54.46812746466056,1.6502676844633228,1.5843474539334963,1.5927766771335001,0.5030346261789376,6.9906517641337516,1.1558494567871094,0.3896927789125364,-1.5417007446289048,-2.6224411016385716,-0.4609603876192381,-2.082070923133738,-1.0013305661240715,2.339577293396001,6.756723970345839,-50.374206226971445,0.5403701785048329,5,1.1048574447631836,-5.7905795574188215,1.6062922477722168,0.4929370880126953,-1.2238407135009766,2,-0.09775639844090689,-1.4705890118449112,22.097131729125977,-1.285705125636177,21.825166702270508,-1.5454610370400597,22.47108268737793,-0.09775639844090689 1663,2006-05-18,20.771303176879886,21.48521041870117,20.63532066345215,21.417219161987305,92316421.0,-0.020833314601437558,1.1739132555983909,0.6785704266838687,26.66665731570312,49.13291879819021,1.933096253548431,1.9890414506378917,1.9824189497988591,0.9616269897482184,7.141772533443477,0.8498897552490199,0.2712494143578752,-1.895254421234128,-3.2929959514376748,-0.4975128910305813,-2.5941251863359014,-1.1963836561323546,2.6811373291015634,5.882357794615157,-51.208979834128016,0.6988707651017736,5,1.3428258895873988,-5.348637342453005,2.0482344627380336,1.1558504104614222,-0.7818984985351598,3,-0.054009841007626735,1.2666671653849606,21.213245391845703,-1.4705890118449112,22.097131729125977,-1.285705125636177,21.825166702270508,-0.054009841007626735 1664,2006-05-19,20.63532066345215,21.0772647857666,20.4653434753418,20.805299758911133,51047036.0,-0.00654665296008472,-1.4000044884646654,0.26315975974912,25.806441395929966,43.632675239525696,1.8834239167139586,2.053601426835769,2.068922791903944,1.115809208710317,7.184104164913386,0.6119213104248011,0.1368676958110555,-1.9190514564514167,-3.580316276810116,-0.25778663609271746,-2.7496838666307646,-1.0884190462720689,2.6480926519775423,9.090871996172392,-48.09024769384389,0.8306324101793495,5,1.3938198089599645,-5.212654829025267,2.1162257194519043,1.9037532806396484,-0.5439281463623047,4,-0.05436566230554429,1.1739132555983909,20.771303176879886,1.2666671653849606,21.213245391845703,-1.4705890118449112,22.097131729125977,-0.05436566230554429 1665,2006-05-22,19.81942749023437,20.533334732055664,19.41147994995117,20.4653434753418,81660185.0,-0.03953867189778304,1.8695662779919104,3.7999730694136282,15.942014254937433,37.216877812394415,2.4209676079614155,2.7790393541248157,2.82483640082388,1.9464281019757514,7.427830727359935,1.2238407135009801,-0.05062054126072013,-2.5870638847351124,-4.644247426948315,-0.5298803425219099,-3.6156556558417137,-1.5584721136285111,3.238540237988289,14.11766103672881,-38.69059230625322,1.028591771106602,5,1.6827812194824254,-4.39676165580749,-4.3797638416290265,-4.260779142379757,0.06799125671386719,0,-0.0068610717183800185,-1.4000044884646654,20.63532066345215,1.1739132555983909,20.771303176879886,1.2666671653849606,21.213245391845703,-0.0068610717183800185 1666,2006-05-23,20.6693172454834,20.771303176879886,19.81942749023437,19.81942749023437,99023218.0,0.04288165012171996,-1.2399980250770313,-1.3157899399372706,29.192540090375687,32.71638849613021,1.279253022449442,1.827386825245604,1.9225102466740935,1.1168984306847953,7.505311980940779,0.9518756866455149,-0.23473722386978935,-1.6130902290344231,-3.777762137693074,0.5515816796242277,-2.6954261833637467,-0.5307542747050995,2.024001704912113,45.12197875506755,-4.444406861256326,1.0823359543293245,5,0.8158941268920898,0.8328914642333984,-5.246651411056517,-5.110668897628784,-0.9178810119628906,1,-0.03618425393397884,1.8695662779919104,19.81942749023437,-1.4000044884646654,20.63532066345215,1.1739132555983909,20.771303176879886,-0.03618425393397884 1667,2006-05-24,20.533334732055664,20.975276947021484,20.329360961914066,20.6693172454834,43137921.0,-0.006578955260723385,-1.3749964933935714,-0.16000017953845086,26.70806414460111,29.433949961289848,1.075317859698071,1.877566651102807,2.0110667769976978,1.2737426224901753,7.609360990013703,0.6459159851074183,-0.4548199475824326,-1.6334877967834487,-3.9153651817128647,0.6483895881459674,-2.7744264892481567,-0.49254910431874066,1.8318003182954143,54.09838930421491,9.358337149025253,1.140938692464709,5,0.6459159851074219,0.9688739776611328,-5.110668897628782,-4.97468638420105,-0.4079475402832031,2,-0.031456945183826024,-1.2399980250770313,20.6693172454834,1.8695662779919104,19.81942749023437,-1.4000044884646654,20.63532066345215,-0.031456945183826024 1668,2006-05-25,20.533334732055664,6.844447135925293,6.844447135925293,6.844447135925293,0.0,0.0,-1.0,-100.66652874014643,26.70806414460111,27.463240183944038,0.7430987510893701,1.8040597968964818,1.9648548696288124,1.300244225285887,9.18947322051134,13.688887596130371,-0.6988717431650429,-1.5281014442443848,-3.9102426635094147,0.8540397750206452,-2.7191720538768998,-0.3370308346118698,1.5364348082554216,96.17833891297693,53.993565574560016,1.1910706096325143,5,-5.94356107711792,-5.314642429351805,-5.408130407333374,-4.97468638420105,-0.30596160888671875,3,-0.02649009821389503,-1.3749964933935714,20.533334732055664,-1.2399980250770313,20.6693172454834,1.8695662779919104,19.81942749023437,-0.02649009821389503 1669,2006-05-26,21.11125946044922,21.31523323059082,20.6693172454834,20.941282272338867,56038669.0,0.028145682907088965,1.2352945059224618,0.012417165888512475,32.183895444596544,27.918133560249675,-0.05364309819395885,1.1625783769272502,1.3508647738193567,0.7524507532959248,9.181929672298796,0.7818984985351562,-0.9337851995483284,-0.8719868659973145,-3.2719152699687015,1.5279415379740726,-2.071951067983008,0.3279773359883791,-14.266812324523926,98.59044443883533,59.4331032004376,1.1999642019856926,5,-6.538483142852785,-5.8925671577453596,-5.935061693191528,-5.5526111125946045,-0.8158950805664098,4,-0.053140116259109305,-1.0,20.533334732055664,-1.3749964933935714,20.533334732055664,-1.2399980250770313,20.6693172454834,-0.053140116259109305 1670,2006-05-29,21.04326820373535,21.28123664855957,21.009273529052734,21.28123664855957,21614981.0,-0.003220615844414465,1.285707415600654,-1.4000022442407172,29.824556222919156,27.065306473907356,-0.1209469097888558,1.161608299623623,1.3867367202041194,0.8488553440494897,9.173978461367295,0.27196311950683594,-1.1343080952544824,-0.8583887100219734,-3.27020997438488,1.553432554340933,-2.0642993422034266,0.34752192215947986,-14.198821067810059,98.12059258511377,62.324036880716065,1.2059106321814534,5,-6.521485805511475,-5.824575901031492,-5.731088399887085,-5.484619855880737,-0.6459159851074219,0,-0.04523421349904866,1.2352945059224618,21.11125946044922,-1.0,20.533334732055664,-1.3749964933935714,20.533334732055664,-0.04523421349904866 1671,2006-05-30,20.363357543945312,21.04326820373535,20.329360961914066,21.009273529052734,41079610.0,-0.03231012660235677,1.0000053434217036,2.714292584399346,26.315798798745604,26.594225756934414,0.32091174631831976,1.7209098666764788,2.0314449904630933,1.551342925779771,9.053818047186706,0.7139072418212855,-1.283733566143372,-1.4057166099548333,-3.851138910888448,1.0397056909787814,-2.6284277604216406,-0.18300545948802593,-13.22949468612671,93.42208722858253,60.69881209105639,1.222711150466808,5,-6.198528766632082,-5.144665241241453,-5.051177740097046,-4.804709196090698,-0.20397377014160156,1,-0.023372314510019754,1.285707415600654,21.04326820373535,1.2352945059224618,21.11125946044922,-1.0,20.533334732055664,-0.023372314510019754 1672,2006-05-31,20.4653434753418,20.6693172454834,20.057395935058594,20.193378448486328,84029345.0,0.0050083062764278985,-1.25,-0.42105325324971166,28.648642255294703,26.81444630577792,0.11362840316273903,1.5003961813052165,1.9067713594415778,1.4722133364285774,8.898117893083933,0.6119213104248047,-1.3324412129101475,-1.1796467781066866,-3.625250613729296,1.265957057515923,-2.402448695917993,0.04315513970461993,-13.047853210067753,94.12685841882272,59.143153289729824,1.2228019178113048,5,-6.385503292083744,-5.246651172637941,-5.110668897628788,-4.906695127487186,-0.3399562835693395,2,-0.034883716595397574,1.0000053434217036,20.363357543945312,1.285707415600654,21.04326820373535,1.2352945059224618,21.11125946044922,-0.034883716595397574 1673,2006-06-01,20.6693172454834,20.6693172454834,20.29536437988281,20.533334732055664,59317653.0,0.009966789484249894,4.500014026425839,0.49999999999999345,34.50292570347142,27.780722339949197,-0.11882964472411217,1.1661105659400874,1.6776285179476993,1.2925140479536879,8.797546606535676,0.3739528656005895,-1.4439857633135027,-0.8549886703491225,-3.2392531459854332,1.5292758052871882,-2.0471209081672797,0.3371435674690346,-12.973872120903014,48.64868553336093,8.858091328633094,1.1921322378181554,6,-6.589477062225342,-5.450624942779539,-5.314642667770386,-5.110668897628784,-0.6459159851074219,3,-0.02631582104289365,-1.25,20.4653434753418,1.0000053434217036,20.363357543945312,1.285707415600654,21.04326820373535,-0.02631582104289365 1674,2006-06-02,20.6693172454834,21.14525413513184,20.6693172454834,20.975276947021484,51658806.0,0.0,-2.111108340450491,-2.249992986787107,38.81579141640535,30.322253135667854,-0.1268385130270886,1.0287565066762419,1.6453648245590387,1.3175777974339837,8.604506826419989,0.47593688964844105,-1.456449201616941,-0.7343043327331529,-3.029038712740107,1.560430047273801,-1.881671522736628,0.4130628572703223,-12.701476358782806,50.00007792470914,5.191230004229986,1.1473671900034768,6,-6.589477062225342,-5.450624942779539,-5.314642667770386,-5.110668897628784,-0.5779247283935547,4,-0.021381650736964963,4.500014026425839,20.6693172454834,-1.25,20.4653434753418,1.0000053434217036,20.363357543945312,-0.021381650736964963 1675,2006-06-05,20.63532066345215,20.737308502197266,20.39735221862793,20.737308502197266,16880852.0,-0.001644784954794698,5.666604327579436,0.3333374893242982,35.17240338584837,30.986682390720368,0.0391841690039314,0.9057026541430133,1.6438455657130078,1.375066437625378,8.368174696378047,0.33995628356933594,-1.4090609103635288,-0.6391176223754869,-2.7899337661338777,1.511698521382904,-1.7145256942546823,0.43629044950370854,-12.40053192987375,53.12500547908201,5.621830298230627,1.0754080718791958,6,-6.555480480194092,-5.416628360748289,-1.65445077419281,-5.076672315597534,-0.6119194030761719,0,-0.01647448513710026,-2.111108340450491,20.6693172454834,4.500014026425839,20.6693172454834,-1.25,20.4653434753418,-0.01647448513710026 1676,2006-06-06,20.63532066345215,6.87844181060791,6.87844181060791,6.87844181060791,0.0,0.0,-1.0,-134.88744366104993,42.85714285714287,32.781024469891676,0.037833175170767674,0.7260543684837337,1.6196529281097334,1.399882618307572,8.957894221970907,13.756878852844238,-1.3415424134847598,-0.501435470581054,-2.422601454948431,1.4197305137863232,-1.4620184627647426,0.4591475216026346,0.6799125671386719,96.42573645688785,41.96038139668306,0.960582992183689,6,-6.555480480194092,-5.416628360748289,-1.628954291343689,-5.076672315597534,-0.169977188110348,1,-0.011532093380341446,5.666604327579436,20.63532066345215,-2.111108340450491,20.6693172454834,4.500014026425839,20.6693172454834,-0.011532093380341446 1677,2006-06-07,20.193378448486328,20.363357543945312,20.091392517089844,20.329360961914066,44151832.0,-0.021416784462601424,1.6666417310317743,-0.00988469222432845,42.85714285714283,34.57536654906298,0.47660100909899583,0.9630131030271158,2.023000711465208,1.866494333318517,8.594070387203159,0.5439281463623047,-1.1446550774127005,-0.7818986892700188,-2.4153261779226654,0.8515287993826277,-1.5986124335963403,0.03481505505630267,0.8331189537048331,93.32804227746597,31.36574834279238,0.8167137443263228,6,-6.096540927886963,-4.974686145782469,-1.0935238599777222,-4.634730100631714,0.0,2,-0.0016834565235994692,-1.0,20.63532066345215,5.666604327579436,20.63532066345215,-2.111108340450491,20.6693172454834,-0.0016834565235994692 1678,2006-06-08,19.47947120666504,19.989404678344727,19.445476531982425,19.78543281555176,66942172.0,-0.03535353153720555,-1.909088126982868,2.2500070132128602,37.50000000000002,35.1660448329967,1.145788710888386,1.4627517606676719,2.6782626397320506,2.5995417645037406,8.29726598404179,0.7479019165039027,-1.0794486498538163,-1.312229728698732,-2.726673050958194,0.10221359356073023,-2.019451389828461,-0.6050080675690026,1.264065083694458,88.32407064328306,18.86118900669088,0.7072216611297305,6,-5.399631977081299,-4.26077890396118,-0.3711179494857788,-3.920822858810425,0.6799125671386719,3,0.03315880489026912,1.6666417310317743,20.193378448486328,-1.0,20.63532066345215,5.666604327579436,20.63532066345215,0.03315880489026912 1679,2006-06-09,19.88741874694824,20.057395935058594,19.717439651489254,19.853422164916992,46682352.0,0.020942434009380007,-1.2222152956137662,-0.1111138817544693,50.80645270757894,37.49736666462557,0.6101462148734669,0.8973243774370978,2.2086253423225166,2.2089584175814885,8.34293494828861,0.5779247283935547,-0.976193757686385,-0.7750989913940458,-2.0034247086020933,0.4532267258140017,-1.3892618499980678,-0.16093613279002383,0.5788156538162283,93.86753784301276,16.684922596961812,0.6141628586040235,6,-5.875570774078364,-4.668726444244379,-0.7790654897689784,-4.328770399093624,0.10198593139648793,4,0.006837615034812172,-1.909088126982868,19.47947120666504,1.6666417310317743,20.193378448486328,-1.0,20.63532066345215,0.006837615034812172 1680,2006-06-12,19.51346778869629,19.81942749023437,19.377485275268555,19.751436233520508,30752314.0,-0.018803393392082812,1.3636372910057486,-6.999775583483676,34.54545640019134,38.4117730647862,0.8317407362741704,1.1480710282069175,2.506501704408734,2.6053319044086294,8.80088379819721,0.509933471679684,-0.8797831725975094,-1.0334650039672866,-2.235926505790413,0.16899649785584003,-1.634695754878848,-0.43223425305572505,0.6810107602650461,93.6974781892932,11.944722753432714,0.6012307509115631,6,-5.501619815826414,-4.29477548599243,-0.4051145315170288,-3.954819440841675,0.3059597015380824,0,0.029616710604781993,-1.2222152956137662,19.88741874694824,-1.909088126982868,19.47947120666504,1.6666417310317743,20.193378448486328,0.029616710604781993 1681,2006-06-13,18.96953773498535,19.445476531982425,18.697572708129886,19.24150276184082,72233579.0,-0.027874597155202907,1.199999999999977,1.1428617229328972,31.14753796797737,38.68942814397317,1.2931542410182821,1.523801814325445,2.975235740909767,3.1703776528954037,9.272941523794303,0.8158950805664027,-0.8702362308224068,-1.4210153579711928,-2.5875717943763163,-0.2544589215660693,-2.0042935761737546,-0.8377371397686311,1.0878582000732422,16.32653995930599,-66.07711478829509,0.583278218202562,6,-4.957689762115477,-3.7508454322814924,0.147314190864563,-3.4108893871307373,1.2238407135009766,1,0.05555557231355168,1.3636372910057486,19.51346778869629,-1.2222152956137662,19.88741874694824,-1.909088126982868,19.47947120666504,0.05555557231355168 1682,2006-06-14,19.139514923095703,19.173511505126953,18.76556396484375,18.9355411529541,38843393.0,0.008960534014324617,1.9999789605088751,-0.75,33.85825380227169,38.61779793272875,1.0228991027149839,1.254836327281648,2.7315832240263376,3.0216333128136412,9.462204857435832,0.4079475402832031,-0.8441124200237802,-1.1473516464233384,-2.3731542490352275,0.07845095618855069,-1.7602529477292812,-0.5344503451173956,0.6799125671386683,32.49997545372027,-46.1717818216721,0.6129013013059443,6,-5.127666950225828,-3.920822620391844,-0.014163374900817871,-3.580866575241089,1.189846038818363,2,0.06927179490041402,1.199999999999977,18.96953773498535,1.3636372910057486,19.51346778869629,-1.2222152956137662,19.88741874694824,0.06927179490041402 1683,2006-06-15,19.64944839477539,19.64944839477539,19.27549743652344,19.343488693237305,20029010.0,0.026642967375539284,1.444445829774743,1.499995324524738,32.799984200609146,37.9493749087514,0.3945774600160057,0.69202759513621,2.1600525388255605,2.5388275385324803,9.399889448005672,0.5099334716796875,-0.7126962520376736,-0.5813254356384263,-1.8164267349609347,0.653775863684082,-1.1988760852996805,0.036225214022827856,-12.77100658416748,69.99995792066353,-5.898077552850438,0.6175506496612541,6,-5.841573238372803,-4.447753429412842,-0.43910825252532604,-4.090800046920776,1.1218547821044957,3,0.02768169583099156,1.9999789605088751,19.139514923095703,1.199999999999977,18.96953773498535,1.3636372910057486,19.51346778869629,0.02768169583099156 1684,2006-06-16,19.51346778869629,20.023401260375977,19.41147994995117,19.853422164916992,10916196.0,-0.006920326888934847,-1.2499999999999836,-1.1111083404504678,32.283462479788625,37.62838147474476,0.39041482057377763,0.77962421523101,2.263368234676207,2.6997921026271428,9.21073161025495,0.6119213104248082,-0.6139188252810968,-0.6612133979797363,-1.9206158809288212,0.5981890849693485,-1.2909146394542788,-0.0315121565051939,-12.37960584640503,61.53850580334783,-11.071467969038224,0.6297012414745432,6,-5.892568111419678,-4.617733478546143,-0.2606328725814784,-3.954819440841675,1.9717426300048793,4,0.03310103524918251,1.444445829774743,19.64944839477539,1.9999789605088751,19.139514923095703,1.199999999999977,18.96953773498535,0.03310103524918251 1685,2006-06-19,19.68344497680664,20.15938377380371,19.41147994995117,19.51346778869629,76035558.0,0.008710762738379785,-2.9999897989890227,-0.5,41.07141068054349,37.42996678845594,0.07958360523890917,0.6313045263041843,2.0587399920165375,2.553869640194822,8.430384576128292,0.7479038238525426,-0.5829837705513761,-0.48443708419799947,-1.753347323620666,0.7844731552246671,-1.1188922039093327,0.15001803551333381,-12.034001461791991,67.44183922443592,-2.4308015341377853,0.6344551197113334,6,-0.15297985076904297,-5.0936713218688965,-0.4561070203781128,-4.124796628952026,0.7818984985351598,0,0.015544011828143134,-1.2499999999999836,19.51346778869629,1.444445829774743,19.64944839477539,1.9999789605088751,19.139514923095703,0.015544011828143134 1686,2006-06-20,19.92141342163086,19.989404678344727,19.445476531982425,19.615453720092773,76724059.0,0.012089776210649106,1.46153514166719,1.8000044884814346,43.10343493321951,37.45733257468668,-0.30206790135405015,0.35250524170472985,1.7881712770816947,2.3139004740064237,7.776257093972151,0.5439281463623011,-0.5910625187036516,-0.20907344818115092,-1.4597132186990827,1.0415663223367808,-0.8343933334401186,0.4162464370778167,-11.521373491088868,82.92674916491394,15.456116342493559,0.6253198852589664,6,-0.4929351806640625,-5.348637104034426,-0.8640536069869995,-4.362765073776245,0.30595970153808594,1,-0.0051194124251119355,-2.9999897989890227,19.68344497680664,-1.2499999999999836,19.51346778869629,1.444445829774743,19.64944839477539,-0.0051194124251119355 1687,2006-06-21,19.88741874694824,20.023401260375977,19.64944839477539,19.853422164916992,52799748.0,-0.0017064388938241581,1.4444430591227588,0.11111457443690356,39.63962871081937,37.69506909811105,-0.35317819983226073,0.353766158703543,1.793978224794035,2.345676438231532,7.230822892739422,0.37395286560058594,-0.583876923612543,-0.2107723236084027,-1.4509259268581118,1.0293812796413064,-0.8308491252332573,0.40930447801645187,-10.781818185810543,69.2307692307687,-0.5950723108546612,0.6200768016248551,6,-0.45894050598144176,-5.365636348724362,-0.881051898002621,-4.328770399093624,0.5779247283935618,2,0.01538458587467706,1.46153514166719,19.92141342163086,-2.9999897989890227,19.68344497680664,-1.2499999999999836,19.51346778869629,0.01538458587467706 1688,2006-06-22,19.989404678344727,20.329360961914066,19.92141342163086,20.023401260375977,32404955.0,0.005128163322459134,-3.7999730694136282,-1.0000000000001046,41.228048589627114,36.63080197389418,-0.4193190559926414,0.22023240883288508,1.6698882546605205,2.2436707697956564,2.8563334212175135,0.4419422149658274,-0.6354766082981413,-0.08158988952636648,-1.3053116532390305,1.1421318741862976,-0.6934507713826967,0.5302709923299638,-10.22057712444707,62.962924481645,-8.983647101499706,0.6118608818563319,6,-0.47593784332275035,-5.824575901031496,-1.1190203428268433,-4.430756330490112,0.7139072418212891,3,0.017006823816900773,1.4444430591227588,19.88741874694824,1.46153514166719,19.92141342163086,-2.9999897989890227,19.68344497680664,0.017006823816900773 1689,2006-06-23,19.989404678344727,6.663135051727295,6.663135051727295,6.663135051727295,0.0,0.0,-1.0,-391.9885126795332,41.59290980859462,37.41385235260566,-0.45073006660585335,0.13900330547253503,1.6473284785280526,2.245279256916149,3.801964877676996,13.326269626617432,-0.6599613055024136,-0.025497150421141868,-1.1470260872710085,1.0960317864287248,-0.586261618846077,0.5352673180037932,0.3399562835693395,97.5124347731151,22.22731067906568,0.5607644684249338,6,-6.493156671524046,-6.000220537185669,-1.221007227897644,-4.430756330490112,0.5779247283935547,4,0.03911564706988102,-3.7999730694136282,19.989404678344727,1.4444430591227588,19.88741874694824,1.46153514166719,19.92141342163086,0.03911564706988102 1690,2006-06-26,20.091392517089844,20.227373123168945,19.92141342163086,20.15938377380371,39271831.0,0.005102094854060546,2.00004675562704,-0.005102047205923539,43.1034557811021,38.74228766517507,-0.5164258311836214,-0.04000409904834612,1.5235008375339945,2.146594915785144,4.009869489997987,0.30595970153808594,-0.5924517909881004,0.12408447265625,-0.8892673444652353,1.1374362897777353,-0.38259143590449085,0.6307603812169909,-13.428257465362549,98.25871131951037,24.58825113647056,0.5066759085607425,6,-6.595144510269163,-6.102208375930786,-1.3654893636703456,-4.5327441692352295,0.27196502685546875,0,0.06937388239395226,-1.0,19.989404678344727,-3.7999730694136282,19.989404678344727,1.4444430591227588,19.88741874694824,0.06937388239395226 1691,2006-06-27,19.88741874694824,20.227373123168945,19.81942749023437,20.15938377380371,29635904.0,-0.010152296311373377,1.0000093510379826,4.000000000000052,45.87156293864849,40.07709979143916,-0.18836703050927994,0.13332075290085044,1.7006224262157694,2.347834319720892,4.183836206941752,0.40794563293457387,-0.6352761748369318,-0.05609235763550302,-1.0524953892675342,0.9403106739965281,-0.5542938734515204,0.44210915818051433,-13.224283695220944,96.76617218337942,24.525486995878722,0.4982015158160158,6,-6.391170740127558,-5.898234605789181,-1.4249814748764003,-4.379764318466185,0.6799106597900426,1,0.02905981594430118,2.00004675562704,20.091392517089844,-1.0,19.989404678344727,-3.7999730694136282,19.989404678344727,0.02905981594430118 1692,2006-06-28,19.751436233520508,19.989404678344727,19.20750617980957,19.78543281555176,33033669.0,-0.006837615034811728,2.538480129820806,0.12500350660645798,54.34783669297543,42.4713056239243,0.048662151819613086,0.22459176419576465,1.7966595118375075,2.4770070959118797,4.266966360528281,0.7818984985351562,-0.5774901430018247,-0.15637950897216868,-1.1248281666654876,0.8120691487211502,-0.6406038378188263,0.327844819874489,-12.817016420364379,95.77114609262551,24.508841308592523,0.4842243288466591,6,-6.255188226699827,-5.76225209236145,1.7422738075256348,-4.260779142379759,0.6459159851074219,2,0.024096318061200828,1.0000093510379826,19.88741874694824,2.00004675562704,20.091392517089844,-1.0,19.989404678344727,0.024096318061200828 1693,2006-06-29,20.12538719177246,20.227373123168945,19.78543281555176,19.78543281555176,30410843.0,0.01893284892454128,-1.5999977557593161,-9.999663375223268,53.84614910347776,44.867159693223094,-0.28013645070802085,-0.20258508531338748,1.3742294789104115,2.0983517732051453,4.368649844216313,0.4759368896484375,-0.4372598604414577,0.24476795196533274,-0.6622399240070962,1.1517758279377617,-0.2087359860208835,0.698271889951549,-12.925108312416075,99.2481263535826,29.571046825607255,0.4535039379862147,6,-6.6291391849517805,-6.136203050613403,1.2153425216674805,-4.634730100631712,0.23797035217285156,3,0.016891912703588474,2.538480129820806,19.751436233520508,1.0000093510379826,19.88741874694824,2.00004675562704,20.091392517089844,0.016891912703588474 1694,2006-06-30,20.227373123168945,20.533334732055664,20.12538719177246,20.43134880065918,46604253.0,0.005067526424444635,1.0,-0.6000089769628754,62.650590193234,47.264846305744264,-0.3019595598265177,-0.3577183891190998,1.2129905409241672,1.991663962906145,4.622354652362907,0.4079475402832031,-0.30665374842170934,0.36885108947753764,-0.4767042988190333,1.2144064777741086,-0.05392660467074961,0.7916287836258249,-12.766552358936309,76.92298839330414,9.859492778380684,0.4227776941482858,6,-6.629138231277466,-6.238188982009888,-5.3231401443481445,-4.940689563751219,0.1359844207763672,4,0.023529441717368593,-1.5999977557593161,20.12538719177246,2.538480129820806,19.751436233520508,1.0000093510379826,19.88741874694824,0.023529441717368593 1695,2006-07-03,20.29536437988281,20.4653434753418,20.193378448486328,20.261369705200195,30204919.0,0.0033613488167667516,-2.20001795392578,-0.16666043275792614,78.26091198934463,51.17123264531372,-0.30622457756492594,-0.47693698333827683,1.0886025492245643,1.911719073172975,4.815434273679712,0.2719650268554723,-0.1996320626655752,0.4538401603698681,-0.3379220587482408,1.245602379487977,0.05795905081081543,0.8497212699289207,-12.311643056937251,82.05119721024953,8.215807592425946,0.39588110955905415,7,-6.6971294879913295,-6.323178529739376,-5.3996300697326625,-5.059674739837643,0.23797035217285512,0,0.013400352009695915,1.0,20.227373123168945,-1.5999977557593161,20.12538719177246,2.538480129820806,19.751436233520508,0.013400352009695915 1696,2006-07-04,20.39735221862793,20.499338150024414,20.29536437988281,20.39735221862793,21672694.0,0.005025178993396828,1.0000187020759652,0.0,77.61200029141546,55.39038504315773,-0.3728051659952776,-0.6299655811496123,0.9181848416096656,1.7971636735643557,2.4000944822151653,0.20397377014160512,-0.067715812877438,0.5677264213562019,-0.17972056340156328,1.315173406113967,0.1940029289773193,0.9414499137350845,-11.911646359317968,89.74358236610868,10.238380037229632,0.3737234923788828,7,-6.79911732673645,-6.4931576251983625,-5.5271148681640625,-5.161662578582764,0.06799125671387074,1,-0.0016666219378989044,-2.20001795392578,20.29536437988281,1.0,20.227373123168945,-1.5999977557593161,20.12538719177246,-0.0016666219378989044 1697,2006-07-05,20.15938377380371,20.39735221862793,20.091392517089844,20.329360961914066,24822485.0,-0.011666634094149364,1.0,-100.0,62.71193048955713,57.777483032038845,-0.10303689660192461,-0.4160032154217177,1.0934108939922709,2.0199675677596787,2.527314131140152,0.30595970153808594,0.00044192786526764394,0.3314577102661147,-0.4126535259411419,1.0755689464733713,-0.04059790783751538,0.7035133283697448,-11.191772759583921,49.99999999999976,-29.43905452976294,0.37205561810362864,7,-6.5611488819122314,-6.255189180374144,-5.467623233795166,-4.923694133758545,0.23796844482421875,2,0.02023601700884714,1.0000187020759652,20.39735221862793,-2.20001795392578,20.29536437988281,1.0,20.227373123168945,0.02023601700884714 1698,2006-07-06,20.12538719177246,20.261369705200195,19.78543281555176,20.261369705200195,35657642.0,-0.0016863899419101713,5.999971947148375,0.8000044884814178,66.07141068054344,60.497316462255384,-0.05333101280797692,-0.3490300531101944,1.0695520569324124,2.0373623306751583,2.620112755769851,0.47593688964843395,0.04557849039831652,0.2651653289794922,-0.47129623093188755,1.001626888890872,-0.10306545097619946,0.6333961089351838,-10.695147228839236,45.45440634914132,-34.751540588640864,0.3682307799556904,7,-0.25496673583984375,-6.221192598342894,-5.476120948791504,-4.889697551727295,0.4419422149658203,3,0.013513530162870602,1.0,20.15938377380371,1.0000187020759652,20.39735221862793,-2.20001795392578,20.29536437988281,0.013513530162870602 1699,2006-07-07,20.023401260375977,20.12538719177246,19.88741874694824,20.12538719177246,31636546.0,-0.005067526424444524,3.666691602767977,0.7499929867871069,59.25927849993815,62.29240787545939,0.06032868019466875,-0.249106109321648,1.1102087127531384,2.1149282672654763,2.7295127960685557,0.2379684448242223,0.10872856120021623,0.15638027191162251,-0.5836407124165426,0.8964012562397876,-0.21363022025245826,0.5263907640757033,-10.149037506677853,33.333333333333,-46.48423169109492,0.3700104921640825,7,-0.15298080444335938,-6.119206666946409,-5.3741350173950195,-4.7877116203308105,0.7139072418212891,4,0.016977948908314167,5.999971947148375,20.12538719177246,1.0,20.15938377380371,1.0000187020759652,20.39735221862793,0.016977948908314167 1700,2006-07-10,20.091392517089844,20.091392517089844,19.853422164916992,19.95541000366211,50946787.0,0.0033955897816628777,2.500014026425786,-1.3333458013839536,55.1020782046144,63.31802068278893,-0.00856307537589629,-0.28625730014389106,0.9804137680002718,2.0237501219386616,2.7822349618931774,0.23797035217285156,0.16275398616527426,0.19547529220580984,-0.53143459001382,0.9223851744254397,-0.16797964890400507,0.5589302333156247,-9.790669924257418,42.85718102444053,-35.05654421981101,0.3634549411098141,7,-0.22097206115722656,-6.3911707401275635,-5.442126274108887,-4.855702877044678,0.5439281463623047,0,0.013536395081830799,3.666691602767977,20.023401260375977,5.999971947148375,20.12538719177246,1.0,20.15938377380371,0.013536395081830799 1701,2006-07-11,20.023401260375977,20.15938377380371,19.81942749023437,20.023401260375977,36596102.0,-0.003384098770457755,1.5000000000000262,0.0,54.000004488461386,63.27937266006514,0.09023498110251893,-0.1425749670921519,0.9735775303210659,2.0700949793414622,2.7207547730344643,0.3399562835693395,0.21573330042422612,0.07479085922241069,-0.5078405930549579,0.6574223114997793,-0.2165248669162736,0.36610658536109497,-9.313374181974622,38.8888542556305,-38.46575825425035,0.291315726138684,7,0.13598251342773438,-6.425166368484497,-5.3741350173950195,-4.7877116203308105,0.7139072418212891,1,0.02546687573448314,2.500014026425786,20.091392517089844,3.666691602767977,20.023401260375977,5.999971947148375,20.12538719177246,0.02546687573448314 1702,2006-07-12,20.4653434753418,20.533334732055664,20.091392517089844,20.091392517089844,57375475.0,0.022071285952820485,-1.3636372910057228,100.0,61.666677576119206,64.14832026813642,-0.2679697175388611,-0.5060416049432739,0.4625923440437383,1.6121133280321125,2.6897945173228903,0.5099334716796875,0.26820878143339755,0.450441646575932,-0.03879378345042994,0.9396770766022939,0.20582393156275103,0.695059361589113,-9.362384090794274,90.90906772485737,11.249283889824412,0.24461771501318136,7,-0.3059597015380895,-6.867108583450321,-5.816077232360843,-5.229653835296634,0.30595970153808594,2,0.0,1.5000000000000262,20.023401260375977,2.500014026425786,20.091392517089844,3.666691602767977,20.023401260375977,0.0 1703,2006-07-13,20.193378448486328,20.39735221862793,20.091392517089844,20.227373123168945,30735591.0,-0.013289052645666821,-1.5714514719908947,-0.09090677248569215,54.41176834596124,63.232895618439436,0.01637626196518127,-0.20157203241141275,0.656546832172836,1.863580568612857,2.755380774601121,0.3739509582519567,0.3180846128924024,0.1512801170349114,-0.3122131179516572,0.61477335202148,-0.08046650045837112,0.3830267345281939,-8.713204050038476,52.38088876895931,-23.98707734864867,0.2317466174932835,7,-0.03399467468261719,-6.595143556594849,-5.535613536834717,-4.957688808441162,0.6459159851074219,3,0.010101022504081847,-1.3636372910057228,20.4653434753418,1.5000000000000262,20.023401260375977,2.500014026425786,20.091392517089844,0.010101022504081847 1704,2006-07-14,20.15938377380371,20.363357543945312,19.989404678344727,20.12538719177246,31204490.0,-0.0016834565235994692,-1.4444430591227588,-1.000056107277114,51.51515409117532,60.26114474086507,0.04437938874546177,-0.12301275294370129,0.6105275387225397,1.8745004290556082,2.893598220352334,0.37395286560058594,0.3454580990515339,0.08498964309692525,-0.30807353675434257,0.47805282294819307,-0.11154194682870866,0.28152123302255916,-8.317082962011547,47.61911123104118,-24.90662315966282,0.19653158992563347,7,0.0,-6.5611488819122314,-5.510118007659912,-4.923694133758545,0.5779247283935547,4,0.02023601700884714,-1.5714514719908947,20.193378448486328,-1.3636372910057228,20.4653434753418,1.5000000000000262,20.023401260375977,0.02023601700884714 1705,2006-07-17,19.989404678344727,20.193378448486328,19.81942749023437,20.091392517089844,32356816.0,-0.008431760482672357,1.4444458297747893,-2.9999438958707363,52.307673716429406,57.44955289919996,0.1859484364372932,0.0749036961906242,0.6924839858786846,2.0185535750662105,3.0511709687986595,0.3739509582519567,0.3447865530584977,-0.10028743743896484,-0.45079685620708076,0.2502219813291511,-0.27554214682302103,0.07496727194509134,-7.799462509742023,23.809422030334904,-43.76430311639383,0.17525470938405727,7,0.16997909545898438,-6.391169786453247,-5.3741345405578596,-4.7537150382995605,0.8838844299316406,0,0.03741501239718126,-1.4444430591227588,20.15938377380371,-1.5714514719908947,20.193378448486328,-1.3636372910057228,20.4653434753418,0.03741501239718126 1706,2006-07-18,19.81942749023437,20.193378448486328,19.717439651489254,19.92141342163086,30816028.0,-0.008503364199459962,-2.1111014138592634,0.9999812982738655,51.51515409117523,56.205466632713076,0.296506704804699,0.24964819296647178,0.7651688284034854,2.166781331851034,3.205901214178766,0.47593879699707387,0.3014799854335095,-0.26516532897949574,-0.6287079109990685,0.09837725304007705,-0.44693661998928036,-0.08339403796971112,-7.295749619093549,12.500116886881496,-49.37913037391894,0.1817712910097856,7,0.3059597015380895,-6.221192598342892,-5.204157352447504,-4.583737850189205,1.3938179016113317,1,0.04116633407396808,1.4444458297747893,19.989404678344727,-1.4444430591227588,20.15938377380371,-1.5714514719908947,20.193378448486328,0.04116633407396808 1707,2006-07-19,20.193378448486328,20.261369705200195,19.581457138061523,20.057395935058594,20427092.0,0.018867899107389174,4.0,-1.3333458013839072,51.51515409117532,54.58810478944996,-0.0805898832573746,-0.10562100701329058,0.2951689923279517,1.7714062197962335,3.3643522131485066,0.6799125671386719,0.22075054020864116,0.09348764419555522,-0.26075026987559013,0.4477255582667006,-0.08363131284001923,0.2706066012311297,-7.349314302908912,75.0,17.11039600841606,0.1771189570355735,7,-0.13598251342773438,-6.595143556594849,-5.578108310699461,-4.957688808441162,0.9858722686767578,2,0.026936060010885,-2.1111014138592634,19.81942749023437,1.4444458297747893,19.989404678344727,-1.4444430591227588,20.15938377380371,0.026936060010885 1708,2006-07-20,20.329360961914066,20.499338150024414,20.12538719177246,20.12538719177246,22213250.0,0.006734015002721305,-2.6666573157161424,1.5000000000000262,52.23882971730233,53.80805492471266,-0.2062895002037166,-0.22643861563902945,0.07150493555894855,1.6080590229599814,3.5119513243563256,0.3739509582519531,0.1354465798390585,0.21247234344482635,-0.1519225347218942,0.5768672216115469,0.03027490436146607,0.39466978252818663,-7.1777259928775194,81.48156614038116,24.925542376829668,0.18219743908336017,7,-0.2719650268554723,-6.731126070022587,-5.714090824127199,-5.110668659210207,0.9178810119628871,3,0.021739110038617282,4.0,20.193378448486328,-2.1111014138592634,19.81942749023437,1.4444458297747893,19.989404678344727,0.021739110038617282 1709,2006-07-21,20.771303176879886,20.907285690307614,20.15938377380371,20.15938377380371,95420412.0,0.021739110038617282,-1.4444458297747544,2.9999906490494412,58.974371884960185,54.23830977808441,-0.593385933012943,-0.6395916840837934,-0.43287225138625374,1.13615888127773,1.3422325785790654,0.7479019165039027,0.12293601806103993,0.6153196334838889,0.15370684848999616,1.0769324184777815,0.3845132409869443,0.8461260259808334,-7.324400217322575,89.74358236610918,34.90836266567523,0.2308063924969458,7,-0.526931762695316,-6.986092805862432,-6.266518115997318,-5.552610874176027,0.6119213104248011,4,0.0032733264800421935,-2.6666573157161424,20.329360961914066,4.0,20.193378448486328,-2.1111014138592634,19.81942749023437,0.0032733264800421935 1710,2006-07-24,21.48521041870117,21.689184188842773,20.771303176879886,20.771303176879886,73214354.0,0.034369882127372575,-1.5714293347725068,1.1666687446621307,66.66666666666656,55.64571668677387,-1.2167412863615858,-1.3109359442445303,-1.1813830859701824,0.392341232185192,1.411764641471487,0.9178810119628871,0.1260863353142554,1.2595359802246051,0.5087194571549887,2.0103525032942215,0.8841277186897969,1.6349442417594133,-7.590684495298838,90.32257188775937,38.254672477849745,0.3754082615348076,7,-0.8498897552490199,-7.309050798416134,-7.226893424987789,-6.266518115997309,0.0,0,-0.0348100810710662,-1.4444458297747544,20.771303176879886,-2.6666573157161424,20.329360961914066,4.0,20.193378448486328,-0.0348100810710662 1711,2006-07-25,20.4653434753418,21.58719825744629,20.261369705200195,21.48521041870117,125880188.0,-0.04746832465143813,1.1666651081749126,-1.4285706652275132,53.78150705825059,54.76958662923291,-0.14258672000653405,-0.25882232979817843,-0.21745171655970452,1.3787776864308583,1.4309540371613867,1.3258285522460938,0.13208246419965164,0.2107728004455609,-0.5296424995952869,0.9511881004864087,-0.15943484957486476,0.5809804504659866,-5.947244890704235,41.93552181970885,-9.964589482989467,0.37020765002042394,7,0.169977188110348,-6.289183855056766,-3.4052240848541295,-5.246651172637941,1.1218547821044886,1,0.019933485769544568,-1.5714293347725068,21.48521041870117,-1.4444458297747544,20.771303176879886,-2.6666573157161424,20.329360961914066,0.019933485769544568 1712,2006-07-26,20.227373123168945,20.533334732055664,20.057395935058594,20.533334732055664,72520161.0,-0.01162796766443619,2.1111014138593123,0.30000149615488403,51.199990663996324,54.41272244234791,0.0649028640527689,0.017531040220482907,-0.01084078698075075,1.577794693023332,1.524029176439078,0.4759387969970703,0.13964735913785375,-0.0509943962097168,-0.7529150729568208,0.6509262805373872,-0.401954734583267,0.29996594216383343,-5.1355876901949635,10.41662039888864,-40.55150822712719,0.35096033837355145,7,0.4079475402832031,-6.051213502883911,-3.226745843887329,-5.008680820465086,0.8838863372802734,2,0.048739510695410715,1.1666651081749126,20.4653434753418,-1.5714293347725068,21.48521041870117,-1.4444458297747544,20.771303176879886,0.048739510695410715 1713,2006-07-27,20.4653434753418,20.63532066345215,20.261369705200195,20.329360961914066,50410071.0,0.011764768006394144,-1.749992986787035,-0.4444430591227589,55.03875429546168,54.80423357615751,-0.14576050768008386,-0.20413066702517924,-0.2638045905684976,1.3018593192009327,1.595976968451938,0.4079475402832031,0.16251490199042706,0.16997814178467152,-0.5328085724130815,0.8727648559824246,-0.1814152153142068,0.5213714988835498,-4.845766141898315,25.00002922175476,-27.033919794117278,0.35139335709887665,7,0.169977188110348,-6.289183855056766,-3.4902131557464635,-5.246651172637941,0.8158931732177699,3,0.03488371659539724,2.1111014138593123,20.227373123168945,1.1666651081749126,20.4653434753418,-1.5714293347725068,21.48521041870117,0.03488371659539724 1714,2006-07-28,20.703311920166016,20.771303176879886,20.43134880065918,20.43134880065918,29663702.0,0.011627874465480526,-1.5000035066310655,1.9999859735742138,56.716405411946155,55.29409265343714,-0.3335333348546641,-0.42648065423681203,-0.5099266116372192,1.0296382502685866,1.6375062925076174,0.3399543762207067,0.13808644362647726,0.3841496467590346,-0.34082441837115596,1.1091237118892252,0.021662614193939334,0.7466366793241299,-4.598166038290586,39.58332115760228,-13.04915327080672,0.36248703256509546,7,-0.06799125671386719,-6.5271522998809814,-3.864164113998413,-5.484619617462156,1.1898460388183558,4,0.0262726106725526,-1.749992986787035,20.4653434753418,2.1111014138593123,20.227373123168945,1.1666651081749126,20.4653434753418,0.0262726106725526 1715,2006-07-31,20.56732940673828,20.737308502197266,20.4653434753418,20.737308502197266,23444601.0,-0.00656815266813815,2.1999820462756827,-0.6250078899198385,55.88233959421498,55.77933548710823,-0.11951984230906731,-0.2836198539000634,-0.35754321247657117,1.130229668501336,1.681279912839262,0.2719650268554652,0.14806446979980237,0.2345688819885261,-0.4986809087688364,0.9678186727458886,-0.13205601339015516,0.6011937773672074,-4.015460460305462,33.33329177352732,-20.1686142169641,0.36662489537868176,7,0.06799125671386719,-0.11898422241210938,-6.824613332748413,-5.439293146133421,1.2918319702148438,0,0.03966947115161701,-1.5000035066310655,20.703311920166016,-1.749992986787035,20.4653434753418,2.1111014138593123,20.227373123168945,0.03966947115161701 1716,2006-08-01,20.363357543945312,20.60132598876953,20.227373123168945,20.499338150024414,21797343.0,-0.009917275051088748,1.2000056105703145,0.7999842904912587,48.83721840548215,55.48178707758677,0.18966816423128918,-0.0867743342733398,-0.16660116295472704,1.296722223798028,1.6807074415435164,0.37395286560058594,0.16618872515148198,0.03229675292968892,-0.7004800527661352,0.7650735586255131,-0.3340916499182214,0.3986851557775992,-3.400503378119698,42.857333693122555,-5.668565507182578,0.3663884028479113,8,0.5099325180053711,0.08498764038085938,-6.620641469955444,-5.235321283340452,1.2578353881835938,1,0.05509174370360248,2.1999820462756827,20.56732940673828,-1.5000035066310655,20.703311920166016,-1.749992986787035,20.4653434753418,0.05509174370360248 1717,2006-08-02,20.56732940673828,20.63532066345215,20.39735221862793,20.56732940673828,18492590.0,0.010016612552855575,2.499985973574214,-0.0,54.3307062264201,55.71421780082208,0.049528028929909595,-0.27259289005967346,-0.37711752113714425,1.059876350612889,1.728752539000347,0.27196311950683594,0.20339582300187686,0.21587133407592773,-0.5194907538426108,0.9512334219944663,-0.15180970988334153,0.583552378035197,-3.226368839071295,62.49999999999959,13.864331861535852,0.36768104395926926,8,0.30596065521240234,-0.11898422241210938,-6.824613332748413,-5.439293146133421,0.7819004058837891,2,0.049586838939521094,1.2000056105703145,20.363357543945312,2.1999820462756827,20.56732940673828,-1.5000035066310655,20.703311920166016,0.049586838939521094 1718,2006-08-03,20.39735221862793,20.6693172454834,20.29536437988281,20.6693172454834,39977761.0,-0.008264426788179069,1.7500070132129193,-100.0,52.67175016724671,55.01392649885391,0.2572126933491532,-0.08558401458314435,-0.21579491151062768,1.1967430023358396,1.8276982778432254,0.3739528656005895,0.2571067705642207,0.032295894622802024,-0.6954833709745145,0.7600751602201186,-0.331593738175858,0.39618552742146207,-2.7085337612668816,31.250175330322122,-16.790591824170235,0.36388963279865844,8,0.4759378433227539,0.23796844482421875,-6.6546361446380615,-5.2693159580230695,1.1218547821044957,3,0.03499999579206725,2.499985973574214,20.56732940673828,1.2000056105703145,20.363357543945312,2.1999820462756827,20.56732940673828,0.03499999579206725 1719,2006-08-04,20.363357543945312,20.56732940673828,20.261369705200195,20.329360961914066,31085048.0,-0.0016666219378989044,-2.5999685809825177,-0.12500350660643347,54.33073022854514,53.64326689461819,0.2539615551730918,-0.026155832672060342,-0.20965936685706765,1.199264571566772,1.9254925981141657,0.30595970153808594,0.28696750239808466,-0.01869659423828196,-0.7285362828740247,0.6911430943974608,-0.37361643855615156,0.33622325007958764,-2.3545098280657264,26.66699083234525,-23.429333652641432,0.3549198443178706,8,0.4589395523071289,0.27196311950683594,-6.620641469955444,-5.235321283340452,1.0538616180419922,4,0.04507503748502284,1.7500070132129193,20.39735221862793,2.499985973574214,20.56732940673828,1.2000056105703145,20.363357543945312,0.04507503748502284 1720,2006-08-07,20.363357543945312,20.43134880065918,20.12538719177246,20.193378448486328,21733982.0,0.0,1.0,4.999887791741995,56.55739212734005,53.951698568961476,0.08726882615488307,-0.0049921589617341056,-0.2359009950275528,1.1701859959743715,2.0096929565651847,0.30596160888671875,0.30727559597707454,-0.03229484558105611,-0.7289879302829618,0.6643982391208496,-0.38064138793200897,0.31605169676989675,-2.0600829102286724,43.75017533032233,-10.643211975697099,0.3483465423509528,8,0.05099201202392578,0.27196311950683594,-6.569648027420044,-5.235321283340452,1.2578353881835938,0,0.0751251561407622,-2.5999685809825177,20.363357543945312,1.7500070132129193,20.39735221862793,2.499985973574214,20.56732940673828,0.0751251561407622 1721,2006-08-08,20.533334732055664,20.56732940673828,20.43134880065918,20.43134880065918,24097759.0,0.008347208349287705,-1.6666541986160464,0.5999910231378621,54.31035525153071,54.29729463424307,-0.08051674401129816,-0.14209279828080312,-0.4087668008535026,0.9745375113825574,2.1089859133676154,0.20397186279296875,0.27519663199027633,0.11218566894531179,-0.5641737613178428,0.7885450992084664,-0.2259940461862655,0.4503653840768891,-1.9591873339289343,75.0,22.25429682659543,0.3381797151315767,8,-0.08498954772949219,0.10198593139648438,-6.748124361038208,-5.405298471450804,1.2238407135009766,1,0.06456947506084543,1.0,20.363357543945312,-2.5999685809825177,20.363357543945312,1.7500070132129193,20.39735221862793,0.06456947506084543 1722,2006-08-09,20.4653434753418,20.60132598876953,20.43134880065918,20.499338150024414,45487888.0,-0.003311262276736726,-2.3334081430361517,-0.3333270993079884,51.75439028207459,53.93236529942228,0.027692692838790833,-0.07810608095118354,-0.3478015976479263,1.022172416267228,2.1238365570753466,0.16997718811035156,0.14275612983379915,0.044194412231448155,-0.6321650180317064,0.7205538424946027,-0.29398530290012914,0.38237412736302545,-1.6419931339577865,62.500000000000654,12.836096594508064,0.3381797151315767,8,-0.016998291015628553,0.169977188110348,-6.714128732681278,-5.33730721473694,1.5298023223876882,2,0.05647838054512788,-1.6666541986160464,20.533334732055664,1.0,20.363357543945312,-2.5999685809825177,20.363357543945312,0.05647838054512788 1723,2006-08-10,20.39735221862793,20.499338150024414,20.363357543945312,20.43134880065918,47263412.0,-0.0033222631614168163,-1.6666541986160464,1.0000561072772183,44.660194703608575,52.59278633182922,0.09501721057929302,0.006271433649011726,-0.2943470110968036,1.0670340405911816,2.123945686240584,0.13598060607910156,0.12698902486134855,-0.03399553298950053,-0.701993554855278,0.634002488876277,-0.3679945439223893,0.3000034779433882,-1.3447351694472154,57.14285714285714,12.030387095084563,0.33399901093288925,8,0.033995628356933594,0.23796844482421875,-6.646137475967407,-5.2693159580230695,1.8357620239257812,3,0.04666672339583555,-2.3334081430361517,20.4653434753418,-1.6666541986160464,20.533334732055664,1.0,20.363357543945312,0.04666672339583555 1724,2006-08-11,20.56732940673828,20.60132598876953,20.4653434753418,20.499338150024414,52619857.0,0.008333296708732618,-1.0000280532451113,-1.999943895870736,34.482729711603,50.215051900427895,-0.10759205952010831,-0.13868702407692268,-0.4771854342417079,0.8714239330279874,2.17755563799335,0.20397377014160156,0.1466980565766427,0.1155843734741211,-0.5422841256410784,0.7734528725893206,-0.21334987608347689,0.4445186230317191,-1.3037869863846012,92.85694247963163,51.25473470413812,0.328934249557599,8,-0.16997718811035156,0.06799125671386719,-3.68002188205719,-5.439293146133421,1.6317882537841797,4,0.04628104967688662,-1.6666541986160464,20.39735221862793,-2.3334081430361517,20.4653434753418,-1.6666541986160464,20.533334732055664,0.04628104967688662 1725,2006-08-14,20.737308502197266,20.805299758911133,20.56732940673828,20.56732940673828,26913845.0,0.008264519524994629,-1.799995511568931,2.500014026425786,56.45163041806093,51.061097679603314,-0.2804123225012276,-0.2632596098070117,-0.657219784471426,0.6754544812952403,2.334414922609451,0.23797035217285156,0.13311018224862892,0.24816827774047923,-0.38355067286363465,0.8798872283445931,-0.06769119756157949,0.5640277530425379,-1.279714740364458,84.61535141667206,41.27673536315726,0.3158594753020573,8,-0.27196502685546875,-0.10198783874511719,-3.8500009775161743,-5.6092722415924055,1.4278144836425781,0,0.032786832472400995,-1.0000280532451113,20.56732940673828,-1.6666541986160464,20.39735221862793,-2.3334081430361517,20.4653434753418,0.032786832472400995 1726,2006-08-15,20.63532066345215,20.771303176879886,20.533334732055664,20.6693172454834,56681723.0,-0.004918084655697319,-1.0000000000000298,-0.2000044884310689,60.34485760718155,51.729336721910144,-0.15174738660401488,-0.10225575407670107,-0.5666796256648254,0.7565660112497383,2.5233153810826465,0.2379684448242223,0.0873575427595128,0.10538578033447266,-0.44428329627984553,0.6550548569487908,-0.1694487579726882,0.3802203186416335,-0.9991996674585444,61.538162750048556,13.455358683250282,0.27483453830715965,8,-0.16997718811035156,0.0,-3.8499995470046997,-5.507284402847288,1.6997795104980469,1,0.04777596068196144,-1.799995511568931,20.737308502197266,-1.0000280532451113,20.56732940673828,-1.6666541986160464,20.39735221862793,0.04777596068196144 1727,2006-08-16,20.737308502197266,20.771303176879886,20.533334732055664,20.60132598876953,34304113.0,0.004942391756758591,1.3333458013839072,-3.999887791741472,57.40743049624603,52.25552342513229,-0.25377521661856406,-0.17012683555143226,-0.6649187648568073,0.6297404715797725,2.75946407367911,0.2379684448242223,0.05636149480744024,0.18017711639404155,-0.3529540582447055,0.7133082910327886,-0.08638847092533197,0.44674270371341507,-0.936942450775728,84.61535141667206,32.22422430384777,0.266565587319373,8,-0.27196502685546875,-0.10198783874511719,-3.8584991693496704,-5.6092722415924055,1.8017654418945348,2,0.04918029469693774,-1.0000000000000298,20.63532066345215,-1.799995511568931,20.737308502197266,-1.0000280532451113,20.56732940673828,0.04918029469693774 1728,2006-08-17,20.771303176879886,20.941282272338867,20.63532066345215,20.907285690307614,51301848.0,0.0016393002341175134,1.9999812982738308,-0.9999999999999477,52.08334063878916,52.005813470714955,-0.25607565611271355,-0.17846467241652064,-0.6716775434984363,0.5654254835629224,2.979831883032158,0.30596160888671875,0.08211061564428235,0.19207468032837127,-0.33793258447613184,0.7220819451328744,-0.07292895207388028,0.4570783127306228,-0.8198316744646483,64.28551390820354,9.849865344642936,0.2650036324022518,8,-0.2379684448242223,-0.13598251342773793,-3.892493844032291,-5.643266916275026,1.3938198089599574,3,0.05891987664076059,1.3333458013839072,20.737308502197266,-1.0000000000000298,20.63532066345215,-1.799995511568931,20.737308502197266,0.05891987664076059 1729,2006-08-18,20.83929443359375,20.907285690307614,20.6693172454834,20.83929443359375,27528440.0,0.0032733264800421935,2.4999859735743444,-0.0,58.69568399200856,52.243401455678125,-0.27877129545311874,-0.2541304219324658,-0.7242326752680981,0.4639445820229753,3.0678865552265053,0.2379684448242152,0.06595275420053781,0.25666637420654226,-0.2793662341453036,0.7926989825583881,-0.011349929969380668,0.5246826783824652,-0.7488059162643097,74.9997662262369,17.155595248388096,0.26801630417592265,8,-0.18697452545166016,-0.20397377014160156,-3.960485100746155,-5.71125817298889,1.0538635253906214,4,0.06688421306208281,1.9999812982738308,20.771303176879886,1.3333458013839072,20.737308502197266,-1.0000000000000298,20.63532066345215,0.06688421306208281 1730,2006-08-21,20.737308502197266,20.941282272338867,20.703311920166016,20.737308502197266,31433799.0,-0.00489392439468006,-5.999831687612208,0.0,62.79070677759104,53.18566273635149,-0.132048330581636,-0.2224536198941678,-0.5956220434160855,0.5271653258578155,2.8944626305884347,0.23797035217285156,0.06914761899547983,0.19207553863525462,-0.1470022530868853,0.5311533303573945,0.022536642774184656,0.3616144344963246,-0.51892433114676,50.0,-9.337559669052368,0.16953889586107002,8,-0.08498859405517578,-0.10198783874511719,-3.8584991693496704,-5.6092722415924055,1.4958057403564453,0,0.07049174960049931,2.4999859735743444,20.83929443359375,1.9999812982738308,20.771303176879886,1.3333458013839072,20.737308502197266,0.07049174960049931 1731,2006-08-22,20.873289108276367,21.11125946044922,20.703311920166016,20.771303176879886,88738853.0,0.00655729291314211,-2.428585168798692,100.0,60.97561309374748,54.21024304875959,-0.2399706437507767,-0.34393886415735864,-0.6853137247144829,0.3571592069983076,2.9641549202265023,0.4079475402832031,0.07165881005027686,0.30765886306762624,-0.059131720744019844,0.6744494468792723,0.12426357116180498,0.4910541549734475,-0.5372409358024797,58.823296446522924,-0.10951682671991136,0.18339529190582263,8,-0.13598060607910156,-0.23796844482421875,-3.994479775428772,-5.745252847671507,1.5298023223876989,1,0.06188932998830832,-5.999831687612208,20.737308502197266,2.4999859735743444,20.83929443359375,1.9999812982738308,20.771303176879886,0.06188932998830832 1732,2006-08-23,21.213245391845703,21.417219161987305,20.907285690307614,20.941282272338867,115091362.0,0.016286665786396926,-1.9999943894296437,2.6666729006920695,76.08695917324386,57.70210576760795,-0.5170540301048554,-0.6390115386241533,-0.9795560956106257,-0.014648395846538875,3.2110159626978283,0.5439300537109375,0.0746215633808518,0.5983215332031264,0.1641415754105111,1.0325014909957417,0.38123155430681877,0.8154115120994341,-0.7689463380623032,73.91301166024297,11.004364594391923,0.21708997889630696,8,-0.27196407318115234,-0.5779247283935547,-4.351434350013733,-6.085209131240843,1.5298023223876953,2,0.05288463699834112,-2.428585168798692,20.873289108276367,-5.999831687612208,20.737308502197266,2.4999859735743444,20.83929443359375,0.05288463699834112 1733,2006-08-24,21.179250717163086,21.28123664855957,21.04326820373535,21.28123664855957,33163127.0,-0.0016025211632956227,3.6666916027679073,-0.37499912334224017,76.08695917324386,62.324797930012494,-0.40284679048232164,-0.5784477417786924,-0.9157392025198376,-0.009226370693763641,3.430733515889302,0.23796844482421875,0.07947836231647187,0.5286314964294441,0.03316989252335745,1.0240931003355307,0.28090069447640076,0.7763622983824874,-0.6353608525749372,68.18186455028614,0.6604343045770094,0.2477308019530439,8,-0.20397377014160156,-0.30596065521240234,-4.351435303688049,-6.051214456558226,1.6657829284668004,3,0.06420544546586582,-1.9999943894296437,21.213245391845703,-2.428585168798692,20.873289108276367,-5.999831687612208,20.737308502197266,0.06420544546586582 1734,2006-08-25,21.247241973876953,21.417219161987305,21.179250717163086,21.213245391845703,30109039.0,0.003210276776164145,-3.6666916027679073,-0.33334580138395364,77.08333820363146,64.617209906187,-0.40705621984749385,-0.636219030413006,-0.9481195748918125,-0.08994344759756245,3.648862328940479,0.23796844482421875,0.1069336593084067,0.569426250457763,0.006645626035751917,1.132206874879774,0.28803593824675744,0.8508165626687685,-0.6117285633484357,76.19057796966547,5.428342395708583,0.2813903122110055,8,-0.27196502685546875,-0.37395191192626953,-4.4194265604019165,-6.119205713272093,1.8017654418945312,4,0.04320000746880015,3.6666916027679073,21.179250717163086,-1.9999943894296437,21.213245391845703,-2.428585168798692,20.873289108276367,0.04320000746880015 1735,2006-08-28,21.383224487304688,21.417219161987305,21.14525413513184,21.213245391845703,20865325.0,0.006400007756061754,1.2857234458657647,4.999887791741473,76.59576245996493,66.4228660009407,-0.4936977442009933,-0.7462007725743618,-1.0516565671775524,-0.2396186691076423,3.864817662775676,0.2719650268554652,0.17990647419647487,0.6646140098571784,0.022817238090851788,1.306410781623505,0.3437156239740169,0.98551239574034,-0.6634174145110308,95.23822246208185,23.978814197695115,0.3208983858831626,8,-0.4079475402832031,-0.5099344253540039,-4.368433594703674,-6.272185564041138,1.5637969970703125,0,0.023847360905855597,-3.6666916027679073,21.247241973876953,3.6666916027679073,21.179250717163086,-1.9999943894296437,21.213245391845703,0.023847360905855597 1736,2006-08-29,21.48521041870117,21.55320167541504,21.34922981262207,21.417219161987305,36286488.0,0.004769436501825597,-1.0000187022508158,0.39999775578444463,81.25001461089414,69.07204201367938,-0.5167951882639024,-0.8008931893490931,-1.1270145435869026,-0.35484327644753577,4.253144021230083,0.20397186279296875,0.28363460882575353,0.7105072975158642,0.006371718955488603,1.4146428760762397,0.3584395082356764,1.062575086796052,-0.6878531766235838,89.47366866875686,16.399612455177504,0.3520677892801874,8,-0.3909492492675746,-0.6629133224487269,-4.079470276832577,-6.680132150650021,1.563796997070316,1,0.034810169846023475,1.2857234458657647,21.383224487304688,-3.6666916027679073,21.247241973876953,3.6666916027679073,21.179250717163086,0.034810169846023475 1737,2006-08-30,21.58719825744629,21.65518951416016,21.417219161987305,21.519207000732425,26214710.0,0.004746885730118278,1.333342684283811,1.0,85.7143184290376,72.80881732370699,-0.5426091539418714,-0.8670094629814358,-1.1995443913593888,-0.4668970874400884,4.681191786897011,0.23797035217285512,0.30930017361323436,0.7615016937255845,-0.022579491933413465,1.5455828793845825,0.3694611008960855,1.1535422865550835,-0.7184948596274907,88.88888888888837,13.22959411320602,0.39204059282949894,8,-0.4249448776245117,-0.7309055328369141,-4.181458115577698,-7.088080644607544,1.9717445373535156,2,0.037795232317206384,-1.0000187022508158,21.48521041870117,1.2857234458657647,21.383224487304688,-3.6666916027679073,21.247241973876953,0.037795232317206384 1738,2006-08-31,21.11125946044922,21.55320167541504,21.0772647857666,21.55320167541504,47926587.0,-0.022047270392437368,1.1538421700006474,-6.499985973574553,63.793116790905444,73.37519874580664,-0.014948257113925223,-0.3529396254361217,-0.7023585082428383,-0.001179933818182377,5.032398963941907,0.5099334716796875,0.3264247689326467,0.2498675346374526,-0.5169172515574338,1.016652320832339,-0.13352485845998885,0.633259927734894,-0.17691759934850282,5.882197631015248,-64.80915344835684,0.3833923930974425,8,0.06799125671386719,-0.22097110748291016,-3.7055193185806274,-6.629139184951784,2.379692077636715,3,0.07729468991848853,1.333342684283811,21.58719825744629,-1.0000187022508158,21.48521041870117,1.2857234458657647,21.383224487304688,0.07729468991848853 1739,2006-09-01,21.28123664855957,21.28123664855957,21.11125946044922,21.11125946044922,38961203.0,0.008051494437306905,1.0,-0.3846140566668825,63.793081766481805,73.48657374457227,-0.1292335988892397,-0.47497818542520065,-0.8486753915682499,-0.18049412838941947,5.421205391393483,0.16997718811035156,0.35199834543958275,0.37395076751709055,-0.37703610009228683,1.124937635126468,-0.0015426662875981378,0.7494442013217792,-0.2865074012394899,35.293845854276526,-32.24673557149423,0.37549343380468875,9,-0.10198593139648438,-0.3909482955932617,-3.875496506690979,-6.850110292434692,2.2437095642089844,4,0.0734824306921169,1.1538421700006474,21.11125946044922,1.333342684283811,21.58719825744629,-1.0000187022508158,21.48521041870117,0.0734824306921169 1740,2006-09-04,21.89315795898437,21.96114921569824,21.34922981262207,21.34922981262207,78346696.0,0.028754029689633587,-1.2500008766546726,3.200006732722131,75.34249523292746,75.08289398225895,-0.625760808687776,-1.0186405660105393,-1.4326258697864098,-0.7982889438407419,6.15471899619591,0.6799125671386683,0.40745572734789803,0.9093820571899371,0.08374261626473256,1.7350214981151417,0.49656233672733663,1.3222017776525377,-0.8428723163424756,92.307675708336,23.016090050210295,0.4128197204626021,9,-0.4589405059814453,-0.8498897552490199,-4.48741781711578,-7.716998338699337,1.3258285522460973,0,0.052795008328745174,1.0,21.28123664855957,1.1538421700006474,21.11125946044922,1.333342684283811,21.58719825744629,0.052795008328745174 1741,2006-09-05,21.859161376953125,22.131126403808594,21.825166702270508,21.96114921569824,65469422.0,-0.0015528404853670796,-2.600008976962869,-0.1875024108003804,73.23942326384122,74.76650110343643,-0.4885922740967459,-0.9277919147731843,-1.3639011105261503,-0.7715088107928914,6.906346092421611,0.30595970153808594,0.4504683749990477,0.8090941429138176,-0.07509373644936446,1.6932820222769998,0.3670002032322266,1.2511880825954087,-0.7479019165039062,74.19347832775593,6.557682474073289,0.4420939396815905,9,-0.27196407318115234,-0.7309045791625977,-1.3173284530639648,-7.683001756668091,1.0538654327392614,1,0.04976678147263436,-1.2500008766546726,21.89315795898437,1.0,21.28123664855957,1.1538421700006474,21.11125946044922,0.04976678147263436 1742,2006-09-06,21.621192932128906,21.89315795898437,21.55320167541504,21.825166702270508,38856410.0,-0.010886439819009608,1.0000000000000209,1.9999812982739003,66.23377758930113,73.67170314966502,-0.2086083425831049,-0.6311495842844579,-1.0888698892702884,-0.5476419852038852,7.544014127112241,0.3399562835693324,0.49513709972384845,0.5133332252502427,-0.36097579747097086,1.3876422479714563,0.07617871388963593,0.9504877366108495,-0.38754943847656165,51.61286235785762,-15.767324524554581,0.43715451136060746,9,-0.016997337341308594,-0.4929361343383789,-0.9603753089904785,-7.445033311843872,1.6317882537841832,2,0.06603772919119821,-2.600008976962869,21.859161376953125,-1.2500008766546726,21.89315795898437,1.0,21.28123664855957,0.06603772919119821 1743,2006-09-07,21.34922981262207,21.621192932128906,21.247241973876953,21.417219161987305,34852478.0,-0.012578543670580755,-1.749992986787107,0.3333239823828092,59.036182856354884,71.66646366663429,0.10057890742876907,-0.29957726172504806,-0.7942954758666687,-0.29747603019362856,8.114763742543948,0.3739509582519531,0.532880447992099,0.1937762260437026,-0.6191602780663104,1.0067127301537155,-0.21269202601130388,0.6002444780987091,0.7818965911865234,23.33347048086418,-41.30318107880153,0.4064682520550066,9,0.25496578216552734,-0.22097301483154297,-0.6884121894836426,-7.173070192337036,1.9037513732910192,3,0.10350317091398353,1.0000000000000209,21.621192932128906,-2.600008976962869,21.859161376953125,-1.2500008766546726,21.89315795898437,0.10350317091398353 1744,2006-09-08,21.519207000732425,21.621192932128906,21.383224487304688,21.417219161987305,17772718.0,0.007961748016308334,-1.8000044884814346,-1.500056107277166,63.529426519181015,70.21464856210274,-0.029908191526200056,-0.4159096698377027,-0.9425078388152279,-0.49391139540181683,8.648919565781846,0.27196311950683594,0.5206890599625211,0.31615953445434997,-0.4625350960980654,1.0948541650067654,-0.07318778082185773,0.7055068497305577,0.5942417144775369,30.76929716665628,-34.24328590953578,0.3893473152762078,9,0.08498859405517223,-0.3909502029418981,-0.7649016380310094,-7.343047380447391,1.6317882537841761,4,0.09162719319937751,-1.749992986787107,21.34922981262207,1.0000000000000209,21.621192932128906,-2.600008976962869,21.859161376953125,0.09162719319937751 1745,2006-09-11,21.417219161987305,21.48521041870117,21.247241973876953,21.417219161987305,26334240.0,-0.004739386481186325,2.4999859735743444,0.0,59.523822246208184,67.80062718824874,0.08650592696974968,-0.27444379673763564,-0.82168343572814,-0.41761494171187863,9.006290393225905,0.2719650268554723,0.5098117697685254,0.18017616271972514,-0.571814614611462,0.9321669400509123,-0.19581922594586842,0.5561715513853187,0.678905418395999,19.230702833344125,-44.64124020737849,0.3759953886655941,9,0.18697643280029297,-0.28896236419677734,-0.6884102821350098,-7.2410595417022705,1.4278144836425817,0,0.09841273205637191,-1.8000044884814346,21.519207000732425,-1.749992986787107,21.34922981262207,1.0000000000000209,21.621192932128906,0.09841273205637191 1746,2006-09-12,21.621192932128906,21.723180770874023,21.383224487304688,21.48521041870117,20719409.0,0.009523821398047305,-1.0000112212035863,100.0,57.5000105198341,64.66570408722613,-0.10744969947184302,-0.4224296939829486,-1.007349955244596,-0.6523257844214854,9.509398141968525,0.33995628356933594,0.49589665946311356,0.33485631942749094,-0.37935761117237377,1.0490702500273557,-0.022250645872439634,0.6919632847274215,0.4579539961242709,57.8946746750297,-4.512693588084865,0.3571069652999315,9,-0.016997337341308594,-0.3739509582519531,-1.096357822418213,-7.445033311843872,1.733774185180664,1,0.07389941822901247,2.4999859735743444,21.417219161987305,-1.8000044884814346,21.519207000732425,-1.749992986787107,21.34922981262207,0.07389941822901247 1747,2006-09-13,21.75717544555664,21.89315795898437,21.621192932128906,21.825166702270508,36688761.0,0.006289315943602158,1.6666666666667247,-0.49999999999998695,60.24095734001916,64.27101970379432,-0.24226173789020677,-0.5039252775325167,-1.1153960255627382,-0.8136813530544771,10.110568024282601,0.2719650268554652,0.47823228271117557,0.41984548568725444,-0.27467945152432094,1.1143704228988298,0.07258301708146675,0.7671079542930421,0.3053333836090104,78.94733733751512,16.556981443699925,0.34726246860578774,9,-0.13598251342773438,-0.5099334716796875,-1.2153425216674805,-7.5810158252716064,1.4278144836425781,2,0.053125065201043764,-1.0000112212035863,21.621192932128906,2.4999859735743444,21.417219161987305,-1.8000044884814346,21.519207000732425,0.053125065201043764 1748,2006-09-14,21.99514579772949,22.097131729125977,21.791170120239254,21.791170120239254,58488001.0,0.010937557256378572,-1.9999812982738656,-3.0000280528515724,62.50000796956514,64.12734483747025,-0.38181995902876764,-0.6803913380678139,-1.3209927302742734,-1.0726417176432612,10.698269593130123,0.33995628356933594,0.44864393399852887,0.5966237068176241,-0.10355356989075659,1.2968009835260048,0.24653506846343376,0.9467123451718145,-0.7479038238525355,88.00009874614793,26.22535567990164,0.35008863835418985,9,-0.3059616088867152,-0.7479038238525355,-1.4533128738403285,-7.8189861774444545,1.3598213195800817,3,0.05718695387386097,1.6666666666667247,21.75717544555664,-1.0000112212035863,21.621192932128906,2.4999859735743444,21.417219161987305,0.05718695387386097 1749,2006-09-15,22.23311424255371,22.369096755981445,21.927154541015625,22.063135147094727,51240031.0,0.010819134686017362,-1.000008631702517,0.8333302163789718,63.736261026168094,62.83776325894143,-0.5258653732340122,-0.8522811829042496,-1.519867024627068,-1.3309722927639953,11.426758804606369,0.4419422149658203,0.40662114409875727,0.7649011611938477,0.022876783204587525,1.5069255391831078,0.3938889721992176,1.1359133501884777,-0.9688744735717769,87.8787775747014,29.08375191520451,0.3710121889946302,9,-0.4249448776245117,-0.8158941268920898,-1.699779987335205,-8.056954622268677,1.3938179016113281,4,0.04587152893800961,-1.9999812982738656,21.99514579772949,1.6666666666667247,21.75717544555664,-1.0000112212035863,21.621192932128906,0.04587152893800961 1750,2006-09-18,22.19911766052246,22.403091430664066,22.131126403808594,22.335100173950195,37887019.0,-0.0015290967185416227,-1.0000000000000262,-0.7999955115689311,61.79774076761456,61.56646520380514,-0.4960714962803081,-0.7411536801825491,-1.4485571954529846,-1.3177422498636915,12.179974147103115,0.2719650268554723,0.4424488146873742,0.6578141212463393,-0.06889533962952399,1.3845235821222026,0.29445939080840944,1.0211688516842692,-0.8906836120605455,79.99996259612767,24.049319560995315,0.3633547304379312,9,-0.3739509582519531,-0.7309045791625977,-1.6827812194824219,-8.022958040237427,1.6997795104980504,0,0.04287907332852692,-1.000008631702517,22.23311424255371,-1.9999812982738656,21.99514579772949,1.6666666666667247,21.75717544555664,0.04287907332852692 1751,2006-09-19,22.165122985839844,22.43708610534668,22.097131729125977,22.23311424255371,49717951.0,-0.0015313525160088881,-2.3333146314322852,0.5,59.77010827121394,60.84827972401767,-0.46277806800175725,-0.6381332116746421,-1.374683079622546,-1.3103507502325513,12.806990944668167,0.3399543762207031,0.47050133439604025,0.5592277526855476,-0.1468320667612275,1.2652875721323227,0.20619784296215826,0.9122576624089369,-0.7910094944457988,66.66682251620641,14.267859301778032,0.35302990972338766,9,-0.32295894622802734,-0.6799125671386719,-1.614790916442871,-7.98896336555481,1.6997795104980469,1,0.030674797528730258,-1.0000000000000262,22.19911766052246,-1.000008631702517,22.23311424255371,-1.9999812982738656,21.99514579772949,0.030674797528730258 1752,2006-09-20,22.335100173950195,22.369096755981445,22.165122985839844,22.165122985839844,42294547.0,0.007668677869233642,-1.4000134654443035,-2.499985973574214,73.0769203103657,62.408361663352196,-0.5820462416340817,-0.758650953548063,-1.516230747378053,-1.505127158517361,13.20656306839533,0.20397377014160156,0.4143170042761142,0.6731122016906745,-0.07839299193518912,1.4246173953165382,0.29735960487774094,1.0488647985036081,-0.8759488734399383,84.21065064994131,24.856585806092966,0.3757525968129322,9,-0.4929361343383789,-0.8498897552490234,-1.7847681045532227,-8.158940553665161,1.5298023223876953,2,0.04566207160104274,-2.3333146314322852,22.165122985839844,-1.0000000000000262,22.19911766052246,-1.000008631702517,22.23311424255371,0.04566207160104274 1753,2006-09-21,22.5390739440918,22.57307052612305,22.267108917236328,22.301105499267575,46582809.0,0.009132431399591523,-1.0000000000000233,1.4000022442407591,73.41772871088136,63.50706190687447,-0.6699428694753067,-0.9017604812011975,-1.680051061933593,-1.735137070907502,13.719053975507405,0.3059616088867223,0.3728694469898812,0.809094810485842,-0.0021938136468229175,1.6203834346185069,0.40345049841950953,1.2147391225521744,-1.0016878591946288,94.73668668757348,31.003268369036007,0.40564431206633295,9,-0.6289176940918004,-0.9348783493042028,-1.9887418746948278,-8.362914323806766,1.1558494567871058,3,0.028657609745174728,-1.4000134654443035,22.335100173950195,-2.3333146314322852,22.165122985839844,-1.0000000000000262,22.19911766052246,0.028657609745174728 1754,2006-09-22,22.165122985839844,22.43708610534668,22.131126403808594,22.267108917236328,43036614.0,-0.016591229931608664,-2.5999685809825177,-0.42856913853353856,55.55556421385662,63.06614434772429,-0.21761820968594847,-0.48013514458525464,-1.2683681959910729,-1.389661085541853,14.041569246363188,0.4079475402832067,0.3576138872292809,0.3892498016357422,-0.4108276392833261,1.1893272425548105,-0.01078891882379196,0.7892885220952763,-0.5241684568200853,14.28571428571418,-43.939928257487466,0.40003872045953365,9,-0.18697547912597656,-0.5439291000366211,-1.5807952880859375,-7.98896336555481,0.9518756866455078,4,0.05368091718822665,-1.0000000000000233,22.5390739440918,-1.4000134654443035,22.335100173950195,-2.3333146314322852,22.165122985839844,0.05368091718822665 1755,2006-09-25,21.89315795898437,22.267108917236328,21.791170120239254,22.165122985839844,31983797.0,-0.01226995343221049,1.0000080151325852,2.666691602767942,50.6329302711401,62.30313543120274,0.14411359784076438,-0.17708777983984803,-0.9555737959514765,-1.150212831500557,14.193316899458381,0.47593879699707387,0.3802693256215157,0.09178810119628622,-0.6878433490365232,0.8714195514290957,-0.2980276239201203,0.4816038263126927,-0.15899183025428343,13.043584320670417,-41.37924700615748,0.3898157251164052,9,0.20397377014160512,-0.2549667358398402,-1.2493376731872523,-7.716998338699337,0.645915985107429,0,0.07919251249311765,-2.5999685809825177,22.165122985839844,-1.0000000000000233,22.5390739440918,-1.4000134654443035,22.335100173950195,0.07919251249311765 1756,2006-09-26,22.23311424255371,22.403091430664066,21.89315795898437,22.02914047241211,50511687.0,0.015527969249855555,-1.142853135306916,-0.7499999999999902,60.97562477549127,62.38476514625519,-0.11165508721021666,-0.48289855669592896,-1.244428860213386,-1.523753226421448,14.291306073664286,0.5099334716796946,0.38574999303823176,0.39434919357299947,-0.39313823092524913,1.181836618071248,0.0006054813238769441,0.788092905822122,-0.4419441223144567,56.5217921603352,1.6714956998500767,0.3937437122491238,9,-0.050993919372558594,-0.5949230194091797,-1.5892939567565918,-8.056954622268677,0.8498897552490199,1,0.07492350870390108,1.0000080151325852,21.89315795898437,-2.5999685809825177,22.165122985839844,-1.0000000000000233,22.5390739440918,0.07492350870390108 1757,2006-09-27,22.403091430664066,22.57307052612305,22.23311424255371,22.43708610534668,51891557.0,0.007645226226788537,1.2222014425264502,-0.1666619911913872,69.62022080103392,63.17589990530728,-0.2015710427444084,-0.6204266174253092,-1.372331484283663,-1.7272098673846337,14.379799119455614,0.3399562835693395,0.42289850224554115,0.5235317230224652,-0.29307775508414124,1.3401412011290716,0.11522698396916198,0.9318364620757684,-0.6119213104248118,78.26077411139671,18.62143352614177,0.40830473905330306,9,-0.2209711074829137,-0.662913322448734,-1.716776847839359,-8.226931810379032,0.4759387969970632,2,0.06525041734521442,-1.142853135306916,22.23311424255371,1.0000080151325852,21.89315795898437,-2.5999685809825177,22.165122985839844,0.06525041734521442 1758,2006-09-28,22.7430477142334,22.811038970947266,22.335100173950195,22.335100173950195,67188689.0,0.015174525561415075,-1.3333333333333333,-12.000336643663937,71.42855234498599,64.0305989407315,-0.47414174374814166,-0.876820340213115,-1.6697791892692564,-2.094666189043913,15.028565183995667,0.4759387969970703,0.4680320525659276,0.7818985939025893,-0.03756619435435482,1.6013633821595334,0.37216619977411725,1.1916309880310614,-0.873687553405766,93.33333333333336,28.801117164976958,0.40973239412847223,9,-0.4419431686401367,-0.8158941268920898,-1.9547467231750488,-8.566888093948364,0.10198593139648793,3,0.04932737231177664,1.2222014425264502,22.403091430664066,-1.142853135306916,22.23311424255371,1.0000080151325852,21.89315795898437,0.04932737231177664 1759,2006-09-29,22.845033645629886,22.947021484375,22.70905113220215,22.845033645629886,58302683.0,0.0044842684532848676,1.3333208655159683,0.0,74.9999999999999,65.49751663321874,-0.5366311485884694,-0.9018836245210728,-1.7414423200998215,-2.2129820360549672,15.776775370043271,0.23797035217285156,0.5012899441892777,0.8056946754455616,-0.03865869203156791,1.6500480429226911,0.38351799170699863,1.2278713591841246,-0.8626720275878981,91.17638807984865,20.04990618862432,0.4221766837385647,9,-0.47593784332275746,-0.8328905105590856,-1.9207501411438024,-8.668874025344852,0.4079475402832031,4,0.0372023857978252,-1.3333333333333333,22.7430477142334,1.2222014425264502,22.403091430664066,-1.142853135306916,22.23311424255371,0.0372023857978252 1760,2006-10-02,23.049007415771484,23.11699867248535,22.811038970947266,22.981016159057614,40167668.0,0.008928582610365998,1.9999906490494759,100.0,74.99999999999987,67.18972682530607,-0.6787474409303442,-1.069666499250033,-1.9351127915190176,-2.421951972220647,15.93944675882688,0.30595970153808594,0.5163536781787315,0.9518759727478034,-0.0015325360632694185,1.9052844815588763,0.475171718342267,1.4285802271533399,-0.9315934164428761,94.44443578614344,20.750118899646907,0.4767042544055357,10,-0.5949230194091797,-0.9518756866455078,-2.1247239112854004,-8.87284779548645,-0.23796844482421875,0,0.0029498561689620395,1.3333208655159683,22.845033645629886,-1.3333333333333333,22.7430477142334,1.2222014425264502,22.403091430664066,0.0029498561689620395 1761,2006-10-03,22.947021484375,23.049007415771484,22.70905113220215,22.913026809692386,52855300.0,-0.004424742877504495,1.857177207986342,0.49998597357413543,71.08435608119242,66.96833079984238,-0.5075607344842403,-0.9296665585365105,-1.7909178250819124,-2.3299484781593556,15.866184254424814,0.33995628356933594,0.5080252933427225,0.795497035980226,-0.2226750440445926,1.8136691160050447,0.2864109959678167,1.3045830759926353,-0.6696739373413116,80.76929716665587,7.4197432582473795,0.5090860400124095,10,-0.4929370880126953,-0.8498897552490234,-2.022737979888916,-8.770861864089966,-0.16997909545898438,1,-0.01777779920417899,1.9999906490494759,23.049007415771484,1.3333208655159683,22.845033645629886,-1.3333333333333333,22.7430477142334,-0.01777779920417899 1762,2006-10-04,23.049007415771484,23.286977767944336,22.947021484375,22.947021484375,103585089.0,0.004444408241214504,-5.666729006919768,3.000056107277427,69.62024866961679,66.5463885730352,-0.5561101994919042,-0.9688743018534112,-1.840967707700898,-2.4273120027496375,16.287422258053688,0.33995628356933594,0.5157212925285464,0.8260922431945801,-0.23484029359370595,1.887024779982866,0.29562597480043706,1.356558511588723,-0.6373156886655309,74.99989981124439,3.358813617156514,0.5304662683941427,10,-0.5099334716796875,-0.8668861389160156,-2.090728282928467,-8.87284779548645,-0.06799125671387074,2,0.001474969460419473,1.857177207986342,22.947021484375,1.9999906490494759,23.049007415771484,1.3333208655159683,22.845033645629886,0.001474969460419473 1763,2006-10-05,23.558942794799805,23.558942794799805,23.1509952545166,23.320972442626953,96790619.0,0.022123962643154638,2.428557688454294,2.333364503459884,72.41381311740545,68.41952734009618,-1.0126548478691646,-1.3752871459033997,-2.2996424049137687,-2.922556240959544,17.272364898584907,0.5099353790283203,0.5513942138458816,1.2255419731140123,0.09008501412638381,2.3609989321016407,0.6578134936201998,1.7932704526078247,-0.9896995803429434,100.0,29.15654816664116,0.567728479493814,10,-0.8838863372802734,-1.2408390045166016,-2.5496697425842285,-9.38278317451477,-0.7479038238525391,3,-0.02886006273968933,-5.666729006919768,23.049007415771484,1.857177207986342,22.947021484375,1.9999906490494759,23.049007415771484,-0.02886006273968933 1764,2006-10-06,23.490951538085934,23.66092872619629,23.25298118591309,23.25298118591309,43467523.0,-0.002886006273969066,-2.4285576884543665,0.9999999999999701,71.59095038779935,70.74819624194721,-0.8234069051792865,-1.2142594781001108,-2.187795254461559,-2.8379488088894256,18.355186769290516,0.4079475402831996,0.5374507274628861,1.0589634895324664,-0.12038692570013865,2.2383139047650715,0.4692882819161639,1.648638697148769,-0.7237684075604847,82.1429573316124,11.94312603512006,0.5896752076163021,10,-0.7139081954956019,-1.10485744476318,-2.4561820030212367,-9.3147919178009,-0.4759387969970632,4,-0.027496455024770716,2.428557688454294,23.558942794799805,-5.666729006919768,23.049007415771484,1.857177207986342,22.947021484375,-0.027496455024770716 1765,2006-10-09,23.524946212768555,23.66092872619629,23.25298118591309,23.25298118591309,17382182.0,0.001447139109180151,-2.0000000000000524,1.1428525628181172,72.72728431938216,72.05393619126842,-0.6722886863743831,-1.1407384691886335,-2.172251007252033,-2.841933452508542,19.689207072192406,0.4079475402831996,0.5093810077453149,0.9875718116760268,-0.18665099051415268,2.1617946138662063,0.40046041058093707,1.5746832127711166,-0.5790139631089382,85.71428571428571,14.445127513904353,0.5871114010950896,10,-0.5779247283935547,-1.0708608627319336,-2.4901766777038574,-9.34878659248352,-0.2719650268554652,0,-0.011560707701335882,-2.4285576884543665,23.490951538085934,2.428557688454294,23.558942794799805,-5.666729006919768,23.049007415771484,-0.011560707701335882 1766,2006-10-10,23.21898651123047,23.524946212768555,23.08300399780273,23.42295837402344,48249040.0,-0.013005755625150828,1.166661991191422,-0.7499929867871298,64.13046063476392,71.44396283946064,-0.23666409259619314,-0.7472504701853175,-1.8127106482112332,-2.5210085090025878,20.65347846034798,0.44194221496582387,0.5674325960213231,0.6017224311828606,-0.5265604296901714,1.7300052920558926,0.037581000746346405,1.1658638616193748,0.4419422149658203,38.095288984832735,-30.23410240677208,0.5641414304365154,10,-0.22097206115722656,-0.7649011611938477,-1.9802436828613281,-8.906844377517702,0.0,1,-0.01756956704746304,-2.0000000000000524,23.524946212768555,-2.4285576884543665,23.490951538085934,2.428557688454294,23.558942794799805,-0.01756956704746304 1767,2006-10-11,22.913026809692386,23.08300399780273,22.7430477142334,22.981016159057614,93025925.0,-0.01317713421255906,1.500000000000039,0.33332709930798254,55.78950041606892,69.7062904029143,0.16677503858495513,-0.3691857086412007,-1.462196479365364,-2.1995395231273633,21.18083939738686,0.4759387969970703,0.6621271514809557,0.23797016143799254,-0.8211038165388693,1.2970441394148544,-0.2915668275504366,0.7675071504264217,0.7479019165039027,18.518641658736055,-44.55076000380322,0.5295369889884307,10,0.2719631195068324,-0.45894145965576527,-1.5552997589111364,-2.2437105178833043,0.135980606079098,2,-0.0059348082602010965,1.166661991191422,23.21898651123047,-2.0000000000000524,23.524946212768555,-2.4285576884543665,23.490951538085934,-0.0059348082602010965 1768,2006-10-12,23.25298118591309,23.286977767944336,22.845033645629886,22.845033645629886,56813652.0,0.014836729300072182,-1.1666713421419113,-6.000168321831969,67.0212873902131,68.81976677960465,-0.10419567205721592,-0.6430437344608428,-1.7472477609472534,-2.5218503435798034,21.60657622862967,0.4419441223144496,0.7129015210670531,0.5150327682495153,-0.5232238215565594,1.55328935805559,-0.004095526653522086,1.0341610631525526,0.3712322998046851,55.55550937797451,-13.119399780216789,0.5191282949030371,10,-0.06799125671387074,-0.7988958358764684,-1.886754989624027,-2.5836648941040075,-0.4079475402832031,3,-0.011695920823272088,1.500000000000039,22.913026809692386,1.166661991191422,23.21898651123047,-2.0000000000000524,23.524946212768555,-0.011695920823272088 1769,2006-10-13,23.25298118591309,23.320972442626953,23.01501274108887,23.18498992919922,49536163.0,0.0,1.999990649049441,0.16666666666667537,73.25584202158515,68.62597144866969,-0.044972084694258285,-0.5931303974669113,-1.6901167657917178,-2.51325547703728,21.76135078791907,0.3059597015380824,0.7303205359975067,0.46403942108154794,-0.5699904393967543,1.4980692815598502,-0.05297550915760141,0.9810543513206973,0.3359856689453089,55.55550937797451,-19.323748623245315,0.5170149302391506,10,-0.06799125671387074,-0.7988958358764684,-1.886754989624027,-2.5836648941040075,-0.37395095825196023,4,-0.0190058303248255,-1.1666713421419113,23.25298118591309,1.500000000000039,22.913026809692386,1.166661991191422,23.21898651123047,-0.0190058303248255 1770,2006-10-16,23.1509952545166,23.35496711730957,23.049007415771484,23.25298118591309,40731256.0,-0.00438592929573578,1.0000124680506204,-1.4999859735741876,67.08864445347184,68.18200349003408,0.08158136937433724,-0.43866643737764477,-1.5310070073140025,-2.402094839023583,21.90452702666811,0.30595970153808594,0.7131814910406291,0.3144596099853523,-0.6925339384584461,1.3214531584291507,-0.18903716423654515,0.8179563842072497,0.4041348347167961,52.17397667951408,-23.99352214973208,0.5034967742218983,10,0.05099296569824219,-0.6969099044799805,-1.784769058227539,-2.294703483581543,0.16997718811035156,0,-0.005873722141651827,1.999990649049441,23.25298118591309,-1.1666713421419113,23.25298118591309,1.500000000000039,22.913026809692386,-0.005873722141651827 1771,2006-10-17,22.845033645629886,23.18498992919922,22.845033645629886,23.1509952545166,47034809.0,-0.013215916012380702,-1.2222152956138228,3.0000374041517217,57.83132693005766,66.87212329674972,0.41521935966147083,-0.0834336021366262,-1.17577881358309,-2.077788297292809,21.93632695222955,0.3399562835693324,0.6693364738773049,-0.02549753189086701,-0.981677911690678,0.930682847908944,-0.5035877217907725,0.4525926580090385,0.6776131486035126,16.666562766893126,-56.78916653037143,0.47809018989990465,10,0.3569545745849574,-0.3229570388793981,-1.4788074493408239,-1.9887418746948278,0.4419441223144496,1,0.01785716522073244,1.0000124680506204,23.1509952545166,1.999990649049441,23.25298118591309,-1.1666713421419113,23.25298118591309,0.01785716522073244 1772,2006-10-18,23.35496711730957,23.490951538085934,22.913026809692386,22.913026809692386,84789723.0,0.022321414780548166,-1.6153972309498423,-1.444430591227594,60.22726693121423,65.51806260939514,-0.05224356905152305,-0.5407691483533377,-1.627312561901082,-2.5678537810200055,22.148907967067682,0.6459178924560476,0.6221513189460524,0.4334425926208496,-0.5112177200350061,1.3781029052767053,-0.03888756370707824,0.9057727489487775,0.13649571372382852,78.94710421176065,7.675048529558509,0.4723301563279286,10,-0.15297889709472656,-0.7139062881469727,-1.929248332977295,-2.4986753463745117,-0.16997718811035156,2,-0.0058223420052824215,-1.2222152956138228,22.845033645629886,1.0000124680506204,23.1509952545166,1.999990649049441,23.25298118591309,-0.0058223420052824215 1773,2006-10-19,23.18498992919922,23.35496711730957,23.11699867248535,23.35496711730957,42425858.0,-0.007277988757448228,1.8000044884814346,-0.38461571660394606,55.555569408850076,63.73635361173412,0.06605654535459493,-0.3372093250905621,-1.3975148276501344,-2.3820521897994062,22.11131328225286,0.23796844482421875,0.593384597738428,0.23116960525512553,-0.7025388981973641,1.1648781087076152,-0.23568464647111753,0.6980238569813686,0.3059616088867152,52.63150123875307,-15.456774425117963,0.4668542517262448,10,0.016998291015625,-0.4589405059814453,-1.750772476196289,-2.32869815826416,-0.06799125671386719,3,-0.005865109876820651,-1.6153972309498423,23.35496711730957,-1.2222152956138228,22.845033645629886,1.0000124680506204,23.1509952545166,-0.005865109876820651 1774,2006-10-20,23.35496711730957,23.45695495605469,23.21898651123047,23.320972442626953,24664524.0,0.007331346212761547,-1.0000160303936563,-0.19999551151856548,55.05617835864506,61.77289739387444,-0.13995648930166382,-0.43582063269367666,-1.5099426609482691,-2.5350559132770414,22.404592848151143,0.2719650268554723,0.5702709948049929,0.3416545867919929,-0.5300278470018362,1.213337020585822,-0.09418663010492168,0.7774958036889075,0.13598442077636363,78.94710421176065,13.60641952154387,0.4358412168969138,10,-0.22097015380859375,-0.6289176940917969,-1.886754035949707,-2.4986753463745117,-0.6119194030761719,4,-0.02183404794013799,1.8000044884814346,23.18498992919922,-1.6153972309498423,23.35496711730957,-1.2222152956138228,22.845033645629886,-0.02183404794013799 1775,2006-10-23,23.62693214416504,23.694923400878906,23.286977767944336,23.490951538085934,45079614.0,0.011644847346151899,2.0000070132620786,4.000056107277218,60.638293427559304,61.38487881529615,-0.44246317477789887,-0.6021060713555286,-1.725491305257215,-2.7877508656895387,23.50128342627705,0.4079456329345703,0.4970563804800676,0.5269309043884292,-0.21015837542043414,1.2640201841972925,0.1583862644839975,0.8954755442928608,-0.8838844299316406,91.99999102307738,27.429034370534424,0.3685446399044313,10,-0.4079465866088867,-0.883885383605957,-2.014237403869629,-2.6516551971435547,-0.8158931732177734,0,-0.03165463514011968,-1.0000160303936563,23.35496711730957,1.8000044884814346,23.18498992919922,-1.6153972309498423,23.35496711730957,-0.03165463514011968 1776,2006-10-24,23.89889717102051,23.93289375305176,23.490951538085934,23.62693214416504,173666286.0,0.011510805770127863,1.5999798020601774,2.000028053245033,62.62627350281071,62.14452026937857,-0.6792731965383361,-0.7830220735998275,-1.9334286326992434,-3.0386687211367445,24.583404326174268,0.4419422149658274,0.43426865551660043,0.7156067848205616,0.015429681629239411,1.4157838880118838,0.3655182332249005,1.0656953364162227,-1.1368119430542016,96.66656692300786,32.034470461772386,0.3500885515956609,10,-0.5099334716796875,-1.0368652343750036,-2.252207279205326,-2.9066228866577184,-0.9178810119628977,1,-0.024182066823332016,2.0000070132620786,23.62693214416504,-1.0000160303936563,23.35496711730957,1.8000044884814346,23.18498992919922,-0.024182066823332016 1777,2006-10-25,23.86490249633789,24.00088310241699,23.830907821655273,23.93289375305176,84539720.0,-0.0014224369618126564,-1.499992986688683,-0.25000000000000977,55.29411687050697,60.84150132274454,-0.5543514003160439,-0.6681535746361504,-1.83776904313099,-2.976554320306576,25.51371189679552,0.1699752807617152,0.3609420429454566,0.6085215568542495,-0.05285149084982166,1.2698946045583206,0.27783503300221213,0.9392080807062868,-1.0559849273681614,84.615567208304,23.446967975153747,0.3306865238520361,10,-0.4419441223144531,-0.9688758850097692,-2.2012152671813965,-2.855630874633789,-1.053863525390625,2,-0.02421651328691743,1.5999798020601774,23.89889717102051,2.0000070132620786,23.62693214416504,-1.0000160303936563,23.35496711730957,-0.02421651328691743 1778,2006-10-26,23.86490249633789,24.03487968444824,23.76291465759277,23.96688842773437,23121882.0,0.0,1.2857234458658628,1.4999859735740833,56.6265092818043,58.993797684991115,-0.5122954120718504,-0.6111306876589815,-1.775928648923479,-2.936750054041198,26.090304378699926,0.27196502685546875,0.33875622426186425,0.5524288177490249,-0.1158883999494904,1.2207460354475401,0.21827020889976723,0.8865874265982825,-0.984466995361327,79.16673485084064,19.798168985535348,0.3341586088492581,10,-0.4249458312988281,-0.9518775939941442,-2.2012152671813965,-2.855630874633789,-1.563796997070316,3,-0.02849006264504983,-1.499992986688683,23.86490249633789,1.5999798020601774,23.89889717102051,2.0000070132620786,23.62693214416504,-0.02849006264504983 1779,2006-10-27,23.694923400878906,24.00088310241699,23.592937469482425,24.00088310241699,28745009.0,-0.0071225556226374165,1.6666625106757174,3.0000187020760003,52.87355358203478,57.41434314372033,-0.30512089891189476,-0.39443840343012226,-1.54700121300095,-2.7340647707385486,26.33509109994474,0.4079456329345632,0.3698952666102606,0.33995523452758647,-0.31107302378972435,0.9909834928448973,0.014441105368931062,0.6654693636862419,-0.7221323652246099,54.54533862428491,-1.4290927898292267,0.32551412915865485,10,-0.25496673583984375,-0.7818984985351598,-1.9377474784851074,-2.617659568786621,-1.0538616180419922,4,-0.024390234085842954,1.2857234458658628,23.86490249633789,-1.499992986688683,23.86490249633789,1.5999798020601774,23.89889717102051,-0.024390234085842954 1780,2006-10-30,23.11699867248535,23.490951538085934,23.11699867248535,23.490951538085934,40394242.0,-0.024390234085842954,1.000000000000019,1.2222291488738328,48.42103460311629,56.36875510739352,0.2989076005876363,0.1990464458152985,-0.9123404784886695,-2.12049148835942,25.924477190890617,0.5779247283935547,0.31907404480594437,-0.24136905670166087,-0.8863522675680002,0.4036141541646785,-0.5638606621348288,0.08112254873150704,-0.059240544927540384,0.0,-55.830352661536665,0.3224916054331693,10,0.35695457458496094,-0.20397377014160512,-1.3173279762268066,-2.0397348403930664,-0.33995628356933594,0,-0.016176449354432965,1.6666625106757174,23.694923400878906,1.2857234458658628,23.86490249633789,-1.499992986688683,23.86490249633789,-0.016176449354432965 1781,2006-10-31,22.5390739440918,22.87903022766113,22.165122985839844,22.87903022766113,180935744.0,-0.024999989686438684,3.1999943894297522,0.9090885906793259,44.66017037645909,54.63907771242072,0.9262755905180313,0.7850939108076851,-0.2876092383222364,-1.5012318868592693,25.73189261965837,0.9518756866455078,0.23432531541924817,-0.7988964080810526,-1.5199674520027386,-0.07782536415936647,-1.1594319300418974,-0.43836088612020774,1.4958057403564382,19.99997959789514,-38.87497268461397,0.3605355219608436,10,0.5609273910522425,0.4249448776245046,-0.6714124679565465,-1.4618101119995153,0.03399658203125,1,0.012066379813566286,1.000000000000019,23.11699867248535,1.6666625106757174,23.694923400878906,1.2857234458658628,23.86490249633789,0.012066379813566286 1782,2006-11-01,23.08300399780273,23.11699867248535,22.50507926940918,22.641061782836914,73352018.0,0.02413275962713235,1.4000059846419126,-1.2999971947148594,47.70643193520133,53.766951326459754,0.3796330519064206,0.2570188766978596,-0.7884067004830833,-2.0029585519827187,25.038115129467965,0.6119194030761719,0.19499132587209544,-0.25666618347168324,-0.9750242329125882,0.46169186596922174,-0.6158452081921375,0.10251284124877102,0.9144805526733393,49.09093320248773,-9.782393439866397,0.35917902472045277,11,0.016997337341312146,0.016997337341312146,-1.172848224639889,-2.0057401657104457,-0.2719650268554652,2,-0.004418308758895706,3.1999943894297522,22.5390739440918,1.000000000000019,23.11699867248535,1.6666625106757174,23.694923400878906,-0.004418308758895706 1783,2006-11-02,22.87903022766113,23.38896369934082,22.7430477142334,23.11699867248535,111874371.0,-0.008836534887790903,-1.5333343307699212,-0.5384605425001742,45.2173976679513,52.67375347193822,0.5985904950787173,0.4294623437779812,-0.5416853135803343,-1.7656812172207772,23.795907564410722,0.6459159851074219,0.20420941610500876,-0.4266443252563512,-1.1653738886297198,0.3120852381170174,-0.7960091069430355,-0.05727954356966691,1.081807091522215,38.88891774990715,-19.56121853298314,0.36936478168668424,11,0.2209711074829137,0.2209711074829137,-0.9178810119628871,-1.801766395568844,-0.06799125671386363,3,-0.002971771794403333,1.4000059846419126,23.08300399780273,3.1999943894297522,22.5390739440918,1.000000000000019,23.11699867248535,-0.002971771794403333 1784,2006-11-03,22.845033645629886,22.981016159057614,22.641061782836914,22.87903022766113,15680696.0,-0.0014859275805378935,1.857138277067158,0.1428617229328653,46.017683736384456,51.049241284029904,0.6175925812472514,0.4348839702847265,-0.4666466915560328,-1.6960694321088852,22.406095983743114,0.3399543762206996,0.1640866160872747,-0.4283450126647921,-1.1891172636810374,0.33242723835145327,-0.808731138172913,-0.04795888715667118,1.0798893868865882,51.28194430857624,-7.633178479358669,0.38038612550812234,11,0.2549676895141566,0.2549676895141566,-0.7309045791626012,-1.6487855911254918,0.4419441223144496,4,-0.02380947013690926,-1.5333343307699212,22.87903022766113,1.4000059846419126,23.08300399780273,3.1999943894297522,22.5390739440918,-0.02380947013690926 1785,2006-11-06,23.25298118591309,23.286977767944336,22.811038970947266,22.845033645629886,49054424.0,0.01785716522073244,-1.0000080151325403,-11.999663375226925,55.17241879658957,50.221035205560895,0.16876964611836698,0.005814940740851426,-0.8323494013682797,-2.0683820527321295,21.02235907537105,0.4759387969970703,0.16264299093957746,-0.006799221038814807,-0.7583043856008977,0.7447059435232681,-0.3825518033198563,0.36895336124222666,0.6367458456698536,88.88887157228714,23.61216711989576,0.3757525822810407,11,-0.15297985076904652,-0.15297985076904652,-1.0623617172241246,-1.7507724761962926,0.13598251342773082,0,-0.026315739826379025,1.857138277067158,22.845033645629886,-1.5333343307699212,22.87903022766113,1.4000059846419126,23.08300399780273,-0.026315739826379025 1786,2006-11-07,22.811038970947266,23.35496711730957,22.777042388916016,23.320972442626953,50615509.0,-0.0190058303248255,1.000006600703635,-1.249997662262369,42.982473840690155,48.853074868914575,0.4918996425244444,0.43808875766701405,-0.35571458060048755,-1.5968126953338313,20.04467942436074,0.5779247283935547,0.13952007625611174,-0.4283440589904792,-1.2061945023893017,0.34950638440834325,-0.8172692806898922,-0.03941883729106621,1.044195979720815,34.61535141667206,-27.736982570364326,0.3889252216994119,11,0.28896236419677734,0.28896236419677734,-0.535430908203125,-1.223841667175293,0.6119194030761754,1,-0.0014903565801868135,-1.0000080151325403,23.25298118591309,1.857138277067158,22.845033645629886,-1.5333343307699212,22.87903022766113,-0.0014903565801868135 1787,2006-11-08,22.777042388916016,22.947021484375,22.70905113220215,22.777042388916016,53233084.0,-0.0014903565801868135,-2.500014026425786,-0.0,44.54545176335214,47.51073514464211,0.39711621722686985,0.48630867602197725,-0.28999302554117534,-1.532543080708166,19.785493939357035,0.23797035217285156,0.06808246268857587,-0.45554141998291087,-1.2476498164882415,0.33656697652241974,-0.8515956182355744,-0.05948722173024734,1.0443903224554987,18.18160952371237,-43.52490303253839,0.396054198252665,11,0.30596065521240234,0.32295894622802734,-0.501434326171875,-1.189845085144043,0.7479038238525391,2,-0.008955151389287708,1.000006600703635,22.811038970947266,-1.0000080151325403,23.25298118591309,1.857138277067158,22.845033645629886,-0.008955151389287708 1788,2006-11-09,22.981016159057614,22.981016159057614,22.811038970947266,22.845033645629886,64617003.0,0.00895523512924834,1.4999859735742922,100.0,45.045056429209694,46.640902127661555,0.060991808562796734,0.2750154676122456,-0.4438742520201018,-1.7063788074608404,19.21682835600807,0.203973770141598,-0.03693069806442395,-0.2379693984985387,-1.0379025025152622,0.5619637055181848,-0.6379359505069004,0.16199715350982302,0.807290357803268,47.61897128445121,-11.414867957888056,0.3999665520083617,11,-0.152978897094723,0.11898517608642933,-0.6204185485839808,-1.3088293075561488,0.9518775939941477,3,-0.007396417414003431,-2.500014026425786,22.777042388916016,1.000006600703635,22.811038970947266,-1.0000080151325403,23.25298118591309,-0.007396417414003431 1789,2006-11-10,22.811038970947266,23.01501274108887,22.70905113220215,22.947021484375,28184554.0,-0.007396417414003431,1.2500070132128605,-1.0000000000000522,38.88890909157023,45.5817770708231,0.1032640331814747,0.4323527939117753,-0.23022658146628316,-1.506946017649291,18.488189589332148,0.3059616088867223,-0.11885891685661676,-0.3858494758605957,-1.2059894742426138,0.4342905225214224,-0.7959194750516048,0.024220523330413357,0.9448038752931964,15.7896446436692,-37.46008329095588,0.41006999919100817,11,-0.033995628356933594,0.28896236419677734,-0.31445884704589844,-1.0028696060180664,1.3258285522460938,4,0.0,1.4999859735742922,22.981016159057614,-2.500014026425786,22.777042388916016,1.000006600703635,22.811038970947266,0.0 1790,2006-11-13,23.01501274108887,23.01501274108887,22.7430477142334,22.811038970947266,58150193.0,0.008941888635646711,1.6666666666666086,-1.5000000000000262,37.73586903016473,44.81241025456818,-0.13041202581367628,0.2294323262921374,-0.40698635631273206,-1.6816075044699872,17.665554079572765,0.2719650268554723,-0.2091369937447567,-0.1750765800476053,-0.9990641509206455,0.6489109908254349,-0.5870703654841272,0.23691720538891659,0.7090157079435784,47.368638637397716,-0.3730757277720258,0.41199378543652065,11,-0.06799125671387074,0.08498859405517223,-0.43344402313232777,-1.1218547821044957,0.9178810119628906,0,0.01181685319556336,1.2500070132128605,22.811038970947266,1.4999859735742922,22.981016159057614,-2.500014026425786,22.777042388916016,0.01181685319556336 1791,2006-11-14,23.25298118591309,23.490951538085934,22.981016159057614,23.049007415771484,81245381.0,0.010339705109064345,-2.000005610570252,1.0,41.96428168884263,44.174393560528316,-0.2866023775721125,0.024868330128956728,-0.6133185189625614,-1.8853254274627709,17.639435316513357,0.5099353790283203,-0.27646641563008245,0.042494487762454014,-0.7655713789122522,0.8505603544371603,-0.36153844557489734,0.44652742109980537,0.43986915385550773,69.56513254346434,25.393532487852596,0.40403293333735313,11,-0.1869745254516637,-0.15297985076904652,-0.5524277687072789,-1.3598232269287145,0.8158950805663991,1,0.005847960411635711,1.6666666666666086,23.01501274108887,1.2500070132128605,22.811038970947266,1.4999859735742922,22.981016159057614,0.005847960411635711 1792,2006-11-15,23.21898651123047,23.320972442626953,22.981016159057614,23.25298118591309,42658830.0,-0.0014619490899178134,3.0000224424072144,-0.1666619911914191,41.592926505446194,43.77167454247219,-0.25847106965339606,0.050755609368287935,-0.5397587036414357,-1.8147589372457062,17.09885832793521,0.3399562835693395,-0.28855728636547084,0.015298843383789062,-0.7899317848729623,0.8205294716405405,-0.38731647074458664,0.41791415751216476,0.44330928145955184,65.21743372826852,24.420240876108345,0.40261531412837537,11,-0.15297985076904297,-0.11898517608642578,-0.4929366111755371,-1.3258285522460938,0.8158931732177699,2,0.008784701377655635,-2.000005610570252,23.25298118591309,1.6666666666666086,23.01501274108887,1.2500070132128605,22.811038970947266,0.008784701377655635 1793,2006-11-16,23.049007415771484,23.35496711730957,23.01501274108887,23.21898651123047,29317289.0,-0.007320694009480988,-1.857138277067158,5.000168321830819,41.592926505446194,43.28003485014572,-0.06911306662177097,0.22137489885479766,-0.32260636640440765,-1.6147960926709075,16.55154282382912,0.3399543762206996,-0.2426964324482448,-0.14788112640381001,-0.9560674708614094,0.6603052180537894,-0.5519742986326079,0.2562120458249879,0.5833449207815313,43.478207839664925,4.237474724166894,0.40409317222879904,11,0.050993919372558594,0.050993919372558594,-0.22946977615356445,-1.1558494567871094,1.087860107421875,3,0.020648993182734943,3.0000224424072144,23.21898651123047,-2.000005610570252,23.25298118591309,1.6666666666666086,23.01501274108887,0.020648993182734943 1794,2006-11-17,22.845033645629886,23.21898651123047,22.845033645629886,23.1509952545166,33471990.0,-0.00884956850688623,-1.4444430591227924,1.7999955115689101,46.07842921546585,42.2695915633542,0.15070940780734787,0.40600292988120046,-0.07833664863828815,-1.383348694527367,15.653700999069065,0.3739528656005824,-0.2534037680492993,-0.3263582229614208,-1.1456449435494314,0.49292849762658975,-0.7360015832554261,0.08328513733258447,0.7579741039088645,13.636236123402485,-29.305445597027386,0.40964336029400594,11,0.2549676895141566,0.2549676895141566,-0.025496006011966443,-0.9518756866455114,1.2918262481689418,4,0.047619107255286286,-1.857138277067158,23.049007415771484,3.0000224424072144,23.21898651123047,-2.000005610570252,23.25298118591309,0.047619107255286286 1795,2006-11-20,22.87903022766113,22.947021484375,22.641061782836914,22.7430477142334,29385636.0,0.0014881388470944223,1.249992986787107,-0.44444305912275245,55.813953488372015,43.69531152420773,0.06491612354541587,0.330022981103685,-0.06752354874491218,-1.3904806689007323,14.15284513078766,0.30595970153808594,-0.23557412705106273,-0.25496654510498473,-1.0547476326017922,0.5448145423918227,-0.6548570888533902,0.14492399864342076,0.695219826603644,27.99991920769651,-17.10662731280257,0.39989054374840455,11,0.18697643280029652,0.2209711074829137,-0.05949258804320934,-0.9858722686767543,1.2578296661376989,0,0.05497773651312743,-1.4444430591227924,22.845033645629886,-1.857138277067158,23.049007415771484,3.0000224424072144,23.21898651123047,0.05497773651312743 1796,2006-11-21,23.320972442626953,23.38896369934082,23.01501274108887,23.01501274108887,79960508.0,0.019316474980286102,-1.4444458297747995,2.2499929867871398,54.21685199580905,44.769911550036284,-0.33199830651270545,-0.16594388990473874,-0.4651724863727935,-1.8043441239746585,12.522149872369653,0.509933471679691,-0.20673308343245367,0.215871906280519,-0.5054607675209226,0.9372045800819606,-0.1447944306202018,0.5765382431812398,0.2250950702693224,90.90906772485692,44.39364477596709,0.3606663369007206,11,-0.25496578216552734,-0.22097110748291016,-0.4929356575012207,-1.4278144836425781,1.4278144836425781,1,0.026239099245549236,1.249992986787107,22.87903022766113,-1.4444430591227924,22.845033645629886,-1.857138277067158,23.049007415771484,0.026239099245549236 1797,2006-11-22,23.286977767944336,23.45695495605469,23.18498992919922,23.320972442626953,30553891.0,-0.0014576868424440725,-1.285705125636226,-0.11110834045046915,57.69231322541859,46.17516230517061,-0.2436888669121302,-0.18705631634651354,-0.39075011755335254,-1.7383836281091192,10.748159447383268,0.2719650268554723,-0.25347068815148077,0.21077346801757812,-0.4234445559718125,0.8449914920069688,-0.1063355439771172,0.5278824800122734,0.23147085441081217,79.16673485083996,30.377669100097158,0.3171090119946953,11,-0.22097110748291016,-0.18697643280029297,-0.4249453544616699,-1.393819808959961,1.1218547821044922,2,0.033576641259625895,-1.4444458297747995,23.320972442626953,1.249992986787107,22.87903022766113,-1.4444430591227924,22.845033645629886,0.033576641259625895 1798,2006-11-23,23.18498992919922,23.320972442626953,23.11699867248535,23.11699867248535,15302162.0,-0.004379608198257001,-5.0,-2.0000561072771137,56.25000438326108,48.10417289313625,-0.12261931818193617,-0.1461086023587299,-0.25635783022968894,-1.6041556706765405,9.025530258790862,0.20397377014160156,-0.21041726473464095,0.14278125762939453,-0.3757754027155009,0.66133791797429,-0.11649707254305142,0.4020595878018405,0.3063921804256218,66.6665887418965,17.441327274383866,0.25927833017244717,11,-0.11898326873779297,-0.08498859405517578,-0.26346540451049805,-1.172846794128418,1.1218547821044922,3,0.036656895596864914,-1.285705125636226,23.286977767944336,-1.4444458297747995,23.320972442626953,1.249992986787107,22.87903022766113,0.036656895596864914 1799,2006-11-24,23.11699867248535,23.18498992919922,22.87903022766113,23.11699867248535,26129596.0,-0.002932554938410381,3.499985973574266,0.0,47.14285485282653,49.14939354009868,-0.007446643171185485,-0.13031530564625626,-0.16375568769603532,-1.5023639285293555,7.516189651435609,0.3059597015380895,-0.1713464000917142,0.10368623733520366,-0.31687403414203175,0.5242465088124391,-0.10659389840341404,0.31396637307382136,0.3478582546637874,58.333235927370744,13.541658827244405,0.2102801357386182,11,-0.05099201202392578,-0.016997337341308594,-0.15297985076904297,-1.1048555374145508,1.6997795104980469,4,0.044117701660029596,-5.0,23.18498992919922,-1.285705125636226,23.286977767944336,-1.4444458297747995,23.320972442626953,0.044117701660029596 1800,2006-11-27,22.7430477142334,23.25298118591309,22.7430477142334,23.08300399780273,48623780.0,-0.016176449354432965,-1.9999943894297065,-100.0,48.52941055134625,49.878852302599086,0.36192985040556636,0.22575849999411446,0.23206421584998438,-1.0975294687272843,7.077795825991331,0.509933471679691,-0.15670256739373656,-0.2515671730041511,-0.6857481180245735,0.18261377201627127,-0.4686576455143623,-0.034476700493939916,0.6958145340895534,0.0,-44.17533346318449,0.21709047251021046,11,0.30596065521240234,0.35695362091064453,0.18697547912597656,-0.7309045791625977,1.9717445373535156,0,0.06128519788019138,3.499985973574266,23.11699867248535,-5.0,23.18498992919922,-1.285705125636226,23.286977767944336,0.06128519788019138 1801,2006-11-28,22.811038970947266,22.87903022766113,22.43708610534668,22.641061782836914,57341632.0,0.002989540257232859,1.8889041275224707,-0.499997194714848,50.72465889317135,50.89348923456854,0.2510578710451661,0.188870348556339,0.1882787766916607,-1.132842696134933,6.672753125312172,0.4419441223144496,-0.09840411750032274,-0.19717416763305806,-0.5859432126449597,0.19159487737884362,-0.3915586901390107,-0.0027896451271054445,0.6023484921260227,36.66676017617178,-10.350607950249639,0.194384522505951,11,0.13598155975341797,0.28896236419677734,0.16997718811035156,-0.7309055328369141,1.9037532806396484,1,0.05812189986348981,-1.9999943894297065,22.7430477142334,3.499985973574266,23.11699867248535,-5.0,23.18498992919922,0.05812189986348981 1802,2006-11-29,22.981016159057614,23.1509952545166,22.777042388916016,22.811038970947266,29628756.0,0.007451532055459342,-2.142852562818098,0.9999999999999791,49.99999999999999,51.82760851174118,0.048919045547314965,0.011447653365383559,0.039501916256185154,-1.2758782491478193,6.604314666027234,0.37395286560058594,-0.04414497690547137,-0.02209758758545277,-0.4094088146277528,0.36521363945684726,-0.21575320110660456,0.17155802593569902,0.40740601447100744,61.53846153846113,13.99419721446781,0.19365561352115088,11,-0.03399562835693004,0.11898517608642933,0.14448165893555043,-0.7479019165039027,1.7677707672119176,2,0.07692308969180095,1.8889041275224707,22.811038970947266,-1.9999943894297065,22.7430477142334,3.499985973574266,23.11699867248535,0.07692308969180095 1803,2006-11-30,22.811038970947266,23.21898651123047,22.70905113220215,23.18498992919922,43465670.0,-0.007396417414003431,1.3076916437209223,-2.2000067327221977,50.0,52.26333859891165,0.20293088559877148,0.18558497349386727,0.22256569678771854,-1.0753318121649187,6.987462600406835,0.5099353790283203,-0.028079405546691305,-0.18867521286010813,-0.5817233003273827,0.20437287460716647,-0.3851992565937472,0.007848830873530943,0.5529172188275808,45.83345022021469,-5.490960338178056,0.196524043733638,11,0.13598155975341797,0.28896236419677734,0.3484535217285156,-0.5439300537109375,1.9037532806396484,3,0.07004475250498476,-2.142852562818098,22.981016159057614,1.8889041275224707,22.811038970947266,-1.9999943894297065,22.7430477142334,0.07004475250498476 1804,2006-12-01,22.301105499267575,23.08300399780273,22.131126403808594,22.811038970947266,64123394.0,-0.022354679781537157,-1.2399974864673111,1.3636372910057324,36.36362973957417,50.102191515711894,0.7013484258878648,0.6879509497168392,0.7519855080688949,-0.5369411867952287,7.565041023592755,0.9518775939941371,-0.02170285549387785,-0.671412277221684,-1.170495105353524,-0.17232944908984393,-0.920953691287604,-0.42187086315576394,1.038874026428573,15.15161304033627,-35.15824498796273,0.24954141406591918,12,0.49293518066406605,0.7648992538452184,0.8753852844238317,-0.016998291015621447,2.4476814270019567,4,0.08993900379073172,1.3076916437209223,22.811038970947266,-2.142852562818098,22.981016159057614,1.8889041275224707,22.811038970947266,0.08993900379073172 1805,2006-12-04,22.641061782836914,22.7430477142334,22.301105499267575,22.5390739440918,59388692.0,0.015243920691756951,1.8888916595495553,-0.20000224423231458,38.75001928636243,48.3836545479956,0.3621727807449844,0.31600226198978376,0.44463523900518,-0.8434605033284654,7.941231889930041,0.44194221496582387,0.004034616866892549,-0.3008600234985366,-0.802568370995953,0.20084832399887986,-0.551714197247243,-0.050005849749830134,0.6505636179837317,46.87508766516116,-0.9578355305347657,0.2508541737487079,12,0.15297889709472656,0.16997718811035156,0.5354290008544922,-0.30596160888671875,2.107725143432617,0,0.09609604094609159,-1.2399974864673111,22.301105499267575,1.3076916437209223,22.811038970947266,-2.142852562818098,22.981016159057614,0.09609604094609159 1806,2006-12-05,22.777042388916016,22.845033645629886,22.5390739440918,22.777042388916016,48279221.0,0.006005928846595898,3.499985973573979,0.0,42.16864456503809,46.65880247461998,0.15748264744257412,0.18692802479417026,0.33255353549369104,-0.9421599120454545,8.132340719221522,0.30595970153808594,0.02567519069393498,-0.16317958831787038,-0.6669810593601291,0.3406218827243883,-0.41508032383899973,0.08872114720325897,0.4681630520241491,59.37491233483884,13.173385738952803,0.2519007355211286,12,-0.05099296569824219,0.03399658203125,0.4164466857910156,-0.4249439239501953,2.5836658477783203,1,0.08507469185787997,1.8888916595495553,22.641061782836914,-1.2399974864673111,22.301105499267575,1.3076916437209223,22.811038970947266,0.08507469185787997 1807,2006-12-06,22.57307052612305,22.845033645629886,22.5390739440918,22.777042388916016,35985699.0,-0.008955151389287708,-1.2499929867871657,-100.0,41.6666777987804,45.038432854122135,0.27886248475313735,0.3950918860231134,0.5530671624082935,-0.7076853828083287,8.471261485588856,0.30595970153808594,0.0019786491649149696,-0.35695285797118714,-0.8824537247207935,0.16854800877841924,-0.6197032913459921,-0.09420242459638217,0.6275717533318499,40.625087665161494,-5.676333322241838,0.26275043337480336,12,0.11898326873778942,0.2379684448242152,0.45893955230712535,-0.20397472381592152,2.5496692657470703,2,0.09487950356533559,3.499985973573979,22.777042388916016,1.8888916595495553,22.641061782836914,-1.2399974864673111,22.301105499267575,0.09487950356533559 1808,2006-12-07,22.811038970947266,22.811038970947266,22.50507926940918,22.57307052612305,26131008.0,0.01054213889726796,1.5714308614664487,-1.1666729006919798,49.41177946036708,45.290535588293295,-0.01981281540767199,0.15150393674023732,0.3237872673211015,-0.9156289702121434,8.7893833000475,0.30595970153808594,-0.04590031877888734,-0.11048555374145508,-0.6380081508695952,0.417037043386685,-0.3742468523055251,0.15327574482261497,0.34682267348178186,71.4285714285717,20.12793318588136,0.2637612985640696,12,-0.11898517608642578,0.0,0.28896236419677734,-0.4419431686401367,2.991611480712894,3,0.08494781661590389,-1.2499929867871657,22.57307052612305,3.499985973573979,22.777042388916016,1.8888916595495553,22.641061782836914,0.08494781661590389 1809,2006-12-08,22.811038970947266,22.845033645629886,22.607065200805664,22.67505645751953,29838916.0,0.0,1.3333458013839072,0.5714308614664572,48.80951983376632,45.32165884189553,-0.0757424562313247,0.15969139773923047,0.32936714172237913,-0.8923558515821703,9.31153756193205,0.2379684448242223,-0.10695233036071272,-0.11048555374145508,-0.6380081508695952,0.417037043386685,-0.3742468523055251,0.15327574482261497,0.305753263856964,93.75015341456943,37.87033863957271,0.2637612985640696,12,-0.13598251342773438,0.0,0.28896236419677734,-0.3399562835693395,2.85562896728516,4,0.08345754365087532,1.5714308614664487,22.811038970947266,-1.2499929867871657,22.57307052612305,3.499985973573979,22.777042388916016,0.08345754365087532 1810,2006-12-11,23.286977767944336,23.320972442626953,22.913026809692386,22.981016159057614,44526616.0,0.020864406816508474,1.181813544971367,2.2500070132129193,49.411779460367136,45.17578334936173,-0.5212228994034049,-0.3107606342712117,-0.1419219758554,-1.3534167588702246,9.738174635757085,0.5099334716796875,-0.1489903515067148,0.3518549919128411,-0.19930611881376592,0.9030161026394481,0.0762744365495358,0.6274355472761464,-1.1558513641357422,95.8334404798919,42.55110896256835,0.27558055536330356,12,-0.5609283447265625,-0.4759387969970703,-0.18697643280029297,-0.7479038238525391,2.5836639404296875,0,0.06277367432099523,1.3333458013839072,22.811038970947266,1.5714308614664487,22.811038970947266,-1.2499929867871657,22.57307052612305,0.06277367432099523 1811,2006-12-12,23.38896369934082,23.524946212768555,23.21898651123047,23.38896369934082,41487310.0,0.00437952629202365,1.249992986787107,0.0,51.724126812154985,45.36735299515673,-0.5952007845460372,-0.4237633192474064,-0.23468946167260896,-1.4234963469054378,9.412515523335276,0.30595970153808594,-0.15614293219276476,0.44704179763794016,-0.12363854613143488,1.0177221414073152,0.16170162575325264,0.7323819695226277,-1.2340403747558604,86.66664173075198,35.14418778787744,0.28534017188468697,12,-0.5609273910522461,-0.5609273910522461,-0.28896236419677734,-0.8328914642333984,2.1417217254638707,1,0.05813952445302384,1.181813544971367,23.286977767944336,1.3333458013839072,22.811038970947266,1.5714308614664487,22.811038970947266,0.05813952445302384 1812,2006-12-13,23.42295837402344,23.66092872619629,23.320972442626953,23.524946212768555,65071385.0,0.001453449375509397,-1.2222291488738304,-100.0,54.11764550571891,45.82486916245884,-0.6257138112093514,-0.4655630875101089,-0.26216841971742255,-1.421263373347724,9.166353819007155,0.33995628356933594,-0.13789084722492007,0.47083787918091247,-0.12731934780734022,1.0689951061691652,0.17175926568678435,0.7699164926750406,-1.2132341339111363,79.41164822326176,28.57361888574927,0.299078613494127,12,-0.5269308090209996,-0.5269308090209996,-0.3229570388793981,-0.8668861389160192,2.5156745910644496,2,0.08272865586526001,1.249992986787107,23.38896369934082,1.181813544971367,23.286977767944336,1.3333458013839072,22.811038970947266,0.08272865586526001 1813,2006-12-14,23.524946212768555,23.592937469482425,23.38896369934082,23.45695495605469,35147399.0,0.004354182640661675,-1.0000000000000349,-0.666660432757932,56.97676694397763,48.11521774072589,-0.6881506472611925,-0.5587120405785271,-0.3727603507803785,-1.4898624273101255,8.842494465318756,0.20397377014160512,-0.12610637279764703,0.5490287780761705,-0.10097991250342986,1.1990374686557708,0.22402443278636852,0.8740331233659724,-1.228149703491212,87.09676251701272,35.66985078570852,0.3250043452898004,12,-0.5439291000366211,-0.6289186477661133,-0.4334440231323242,-0.9688739776611328,2.2437095642089844,3,0.06791911720649702,-1.2222291488738304,23.42295837402344,1.249992986787107,23.38896369934082,1.181813544971367,23.286977767944336,0.06791911720649702 1814,2006-12-15,23.93289375305176,24.03487968444824,23.45695495605469,23.524946212768555,83650855.0,0.01734106155200421,-1.124996493393555,6.000000000000366,70.11498478047781,51.6002139067387,-0.9390366971035498,-0.9285903961389828,-0.7825570982967527,-1.8655096957773694,9.228161682062428,0.5779247283935476,-0.11281381867330609,0.9025833129882841,0.12847196621934742,1.6766946597572208,0.5155276396038175,1.2896389863727507,-1.5542493107592819,90.90915273371543,31.61483327200302,0.38705567338446806,12,-0.6629142761230504,-0.8498907089233434,-0.9688744544982946,-1.3768215179443395,1.6657829284667933,4,0.07812497384984973,-1.0000000000000349,23.524946212768555,-1.2222291488738304,23.42295837402344,1.249992986787107,23.38896369934082,0.07812497384984973 1815,2006-12-18,24.13686752319336,24.20485877990723,23.86490249633789,23.89889717102051,154861037.0,0.00852273746109744,-1.2222291488738535,0.5833356710709505,71.42861546770712,54.85132178481303,-1.01528491946398,-1.089350021044197,-0.9871439269289297,-2.0334979248257774,10.226620585613567,0.3399562835693395,-0.0781746394092302,1.0436652183532722,0.12957609058535624,1.9577543461211881,0.5866206544693142,1.5007097822372302,-1.6257242615284184,93.10344160454694,29.66850404870032,0.45704456388395753,12,-0.7818984985351562,-0.9688749313354492,-1.1983451843261719,-1.5807952880859375,1.6657829284668004,0,0.06338023828357442,-1.124996493393555,23.93289375305176,-1.0000000000000349,23.524946212768555,-1.2222291488738304,23.42295837402344,0.06338023828357442 1816,2006-12-19,23.93289375305176,24.27284812927246,23.86490249633789,24.13686752319336,84631762.0,-0.008450714242251967,-1.399988778859371,-0.8571394221135714,65.21742842541414,57.468071854439,-0.7041614105388199,-0.8824244569925206,-0.7763025435283275,-1.7911025297247214,10.43975826587348,0.4079456329345703,0.04250781796337577,0.8090953826904332,-0.1753504985481733,1.7935412639290398,0.31687244207112997,1.3013183233097365,-1.2523789395625933,64.28584310008713,0.5857737211229761,0.4922229406193027,12,-0.543930053710941,-0.730906486511234,-0.9093823432922399,-1.359824180603031,1.6657829284667933,1,0.08096588633688206,-1.2222291488738535,24.13686752319336,-1.124996493393555,23.93289375305176,-1.0000000000000349,23.524946212768555,0.08096588633688206 1817,2006-12-20,24.06887626647949,24.13686752319336,24.00088310241699,24.06887626647949,75904644.0,0.005681824974064664,1.0000280528515202,-0.0,70.32969878570968,59.792285112810404,-0.6768257820662065,-1.0085336714344315,-0.8938322149843749,-1.8907394716544879,10.539883309790747,0.203973770141598,0.14568922060477973,0.9059829711914027,-0.16412390915686004,1.9760898515396654,0.37092953101727133,1.441036411365534,-1.197281455096327,76.9232429166393,10.510289280074872,0.5350534401741308,12,-0.6289196014404261,-0.8668889999389613,-0.9858722686767543,-1.427815437316891,1.2578353881836009,2,0.060734416602616914,-1.399988778859371,23.93289375305176,-1.2222291488738535,24.13686752319336,-1.124996493393555,23.93289375305176,0.060734416602616914 1818,2006-12-21,24.03487968444824,24.06887626647949,23.86490249633789,23.93289375305176,59368616.0,-0.0014124706801786902,1.3999865347068519,100.0,83.11688879465075,63.60421499735312,-0.5039685260024953,-0.9566487156826078,-0.8523567989651575,-1.8175119681289864,10.66872769333761,0.203973770141598,0.23677580590197067,0.8294919013977022,-0.3095860142264506,1.968569817021855,0.25995294358562404,1.3990308592097804,-0.9951344749183626,70.83338203631394,-1.9785335439587755,0.5695389578120773,12,-0.44194221496581676,-0.8328924179077113,-0.9518756866455043,-1.393818855285641,1.3598251342773473,3,0.07920793886359556,1.0000280528515202,24.06887626647949,-1.399988778859371,23.93289375305176,-1.2222291488738535,24.13686752319336,0.07920793886359556 1819,2006-12-22,24.13686752319336,24.27284812927246,23.96688842773437,23.96688842773437,32001799.0,0.004243326369181455,-2.599968580982409,1.6666916027680583,81.4285817337173,67.1616374721698,-0.4448951209480363,-1.0311822114985603,-0.9455264987698442,-1.8787347529831422,11.524362153917531,0.3059597015380895,0.358363001985186,0.8804862976074226,-0.33094635687502816,2.0919189520898733,0.2747699703661972,1.486202624848648,-0.9491499632943743,66.66697836647482,-9.036402611343348,0.6057163272412247,12,-0.39095020294189453,-0.934880256652832,-1.0368661880493164,-1.4958066940307617,0.8158931732177699,4,0.06760563491580585,1.3999865347068519,24.03487968444824,1.0000280528515202,24.06887626647949,-1.399988778859371,23.93289375305176,0.06760563491580585 1820,2006-12-25,24.136859893798828,8.045619964599611,8.045619964599611,8.045619964599611,0.0,-3.1608884309974883e-07,-1.0,94.66599340200435,80.30278300579606,70.3370437159077,-0.3482789136992963,-0.9711932674023274,-0.933231193757063,-1.837548259183741,14.20219691292364,16.09124755859375,0.4459750139190355,0.8107880592346177,-0.4361491471656649,2.0577252656349003,0.18731945603447642,1.434256662434759,0.1359882354736328,99.16197495904025,20.509423450536516,0.6234686032001419,12,-7.977625846862793,-7.977625846862793,-1.0368585586547852,-1.4957990646362305,1.1218605041503906,0,0.060563668768500056,-2.599968580982409,24.13686752319336,1.3999865347068519,24.03487968444824,1.0000280528515202,24.06887626647949,0.060563668768500056 1821,2006-12-26,24.136859893798828,8.045619964599611,8.045619964599611,8.045619964599611,0.0,0.0,-1.0,1.0,88.33295617973967,74.13874490191002,-0.25818396009594835,-0.9136147797740968,-0.9108266066793611,-1.798665389856307,16.781354014486503,16.09123992919922,0.5462607643998751,0.7444970130920403,-0.5278631853927038,2.0168572115767844,0.10831691384966646,1.3806771123344141,0.1359882354736328,99.16197495904025,15.050687058774301,0.6361800992423725,12,-7.977625846862793,-7.977625846862793,-1.0538558959960938,-1.4957990646362305,1.3258342742919922,1,0.06901438568192964,-1.0,24.136859893798828,-2.599968580982409,24.13686752319336,1.3999865347068519,24.03487968444824,0.06901438568192964 1822,2006-12-27,24.74878692626953,24.74878692626953,24.170862197875977,24.27284812927246,37667064.0,0.025352387806995447,1.428567421021204,0.02957750919700291,90.14054790450403,77.82360945307963,-0.7400929546322175,-1.4612325575845873,-1.5092156674661261,-2.366670854081285,17.812726812941026,0.6119270324707031,0.6337482576361957,1.2680355072021499,-0.12398737876120691,2.6600583931655066,0.5720240642204715,1.9640469501838282,-16.703166961669922,100.0,13.694358538380868,0.6960114429816777,12,-8.351583480834961,-8.351583480834961,-1.6657829284667969,-2.1077260971069336,1.0198688507080078,2,0.03434066315173245,-1.0,24.136859893798828,-1.0,24.136859893798828,-2.599968580982409,24.13686752319336,0.03434066315173245 1823,2006-12-28,24.408832550048828,24.714792251586914,24.408832550048828,24.57880973815918,41362088.0,-0.013736203605998143,-2.600008976962869,-0.3571408533677448,79.01219774054353,78.8121886708647,-0.29231393247567894,-1.0492326682175488,-1.1539147842865347,-1.983240200784799,18.89983627899942,0.3399543762207031,0.7054967887180901,0.8481914520263665,-0.56523136271975,2.261614266772483,0.14148004465330644,1.5549028593994265,-16.36321258544922,97.96473101777153,12.080245429780263,0.7067114073730586,12,-8.011629104614258,-8.011629104614258,-1.3258285522460938,-1.6997804641723633,1.4278125762939418,3,0.03760438368906849,1.428567421021204,24.74878692626953,-1.0,24.136859893798828,-1.0,24.136859893798828,0.03760438368906849 1824,2006-12-29,24.30684471130371,24.47682380676269,24.170862197875977,24.47682380676269,15006623.0,-0.00417831694883386,2.599991023137971,1.0000112212035654,71.42841112746189,78.812165966393,-0.14718035419692654,-0.8319287449625214,-1.042928845629465,-1.840641810561067,19.133951281144117,0.3059616088867152,0.7713712686378962,0.6459166526794426,-0.6726646959493721,1.9644980013082574,-0.01337402163496293,1.3052073269938482,-15.9271614074707,97.35414118783594,12.202345500747398,0.6592906743144069,12,-7.909641265869141,-7.909641265869141,-1.2238407135009766,-1.4788084030151367,1.9717445373535192,4,0.044755299190107234,-2.600008976962869,24.408832550048828,1.428567421021204,24.74878692626953,-1.0,24.136859893798828,0.044755299190107234 1825,2007-01-02,24.8167781829834,24.8167781829834,24.374835968017575,24.374835968017575,28916031.0,0.02097900726055757,1.000000000000016,-2.599979802060265,75.60959922930297,79.96685161126953,-0.6152232887171252,-1.2337610956219365,-1.5465208116534264,-2.309301287658414,19.41106468537013,0.5099334716796875,0.8392963870002497,1.0470643043518066,-0.27623260455413146,2.3703612132577447,0.3854158498988376,1.7087127588047757,-16.10971280670166,100.0,14.418542610392564,0.6616484544529694,1,-8.385579109191895,-8.385579109191895,-1.733774185180664,-1.903753280639652,1.2578372955322266,1,0.0054794587929618555,2.599991023137971,24.30684471130371,-2.600008976962869,24.408832550048828,1.428567421021204,24.74878692626953,0.0054794587929618555 1826,2007-01-03,24.714792251586914,25.428699493408203,24.64680099487305,24.85077476501465,53647005.0,-0.004109555666110376,-4.749992986787231,-0.3076929716665563,72.6189418647445,80.22121195338453,-0.4365712830603101,-1.0320754618152357,-1.4480152990027264,-2.1645869281613628,20.006206399868066,0.7818984985351527,0.8314170171450215,0.8481908798217788,-0.45264509319828505,2.1490268528418426,0.19777289331174686,1.4986088663318107,-15.363338363037109,43.24327602965416,-41.337434980689856,0.6504179865100326,1,-7.977632522583008,-7.977632522583008,-1.6402873992919922,-1.8017673492431676,1.1218528747558558,2,0.022008202246870168,1.000000000000016,24.8167781829834,2.599991023137971,24.30684471130371,-2.600008976962869,24.408832550048828,0.022008202246870168 1827,2007-01-04,24.714792251586914,24.918764114379886,24.54481315612793,24.85077476501465,34192790.0,0.0,1.7500315599006457,1.0,71.60482368342679,78.94209360769297,-0.37471833838550594,-0.9100551463825077,-1.4504715588033186,-2.1230531676086954,20.621540865977284,0.3739509582519567,0.8015387527019335,0.7411047935485833,-0.4601826481798348,1.9423922352770013,0.14046107268437424,1.3417485144127923,-14.398703626745604,43.24327602965416,-39.324711728724715,0.6006437208642084,1,-7.977632522583008,-7.977632522583008,-1.6912813186645508,-1.8017673492431676,1.2578372955322266,3,0.03026130702983698,-4.749992986787231,24.714792251586914,1.000000000000016,24.8167781829834,2.599991023137971,24.30684471130371,0.03026130702983698 1828,2007-01-05,24.74878692626953,24.884769439697266,24.54481315612793,24.74878692626953,22190173.0,0.001375478876640468,1.5,-0.0,67.1427346269109,77.35477726249225,-0.331674762828726,-0.8342053661830349,-1.486578114952792,-2.115437543449872,21.19724373490233,0.33995628356933594,0.813263048073253,0.6782120704650865,-0.4377929316985387,1.7942170726287117,0.12020956938327387,1.236214571546899,-13.525941649314207,45.945904962932296,-34.09774620509538,0.5580025010818118,1,-8.011627197265625,-8.011627197265625,-1.725275993347168,-1.8357620239257848,0.9858722686767578,4,0.04120884202310027,1.7500315599006457,24.714792251586914,-4.749992986787231,24.714792251586914,1.000000000000016,24.8167781829834,0.04120884202310027 1829,2007-01-08,24.714792251586914,25.08874320983887,24.6128044128418,25.08874320983887,26642619.0,-0.001373589533252395,1.5454610370400113,-100.0,63.07683941674518,75.44078353037548,-0.2314162072068875,-0.6854150580801992,-1.449654112579978,-2.0406934378363246,21.917608348816746,0.4759387969970703,0.7982214830406775,0.5490297317504869,-0.43112499429142304,1.5291844577923968,0.05895236872953191,1.0391070947714418,-12.639595721644417,32.25809370746845,-44.227851126164694,0.49007736302095467,1,-7.977632522583008,-7.977632522583008,-1.6912813186645508,-1.8017673492431676,1.1218528747558558,0,0.04539196054475525,1.5,24.74878692626953,1.7500315599006457,24.714792251586914,-4.749992986787231,24.714792251586914,0.04539196054475525 1830,2007-01-09,24.74878692626953,24.918764114379886,24.57880973815918,24.74878692626953,42461730.0,0.001375478876640468,-1.0000000000000209,-0.0,69.99985973639788,73.40377281444863,-0.1893978705494952,-0.6369354913385905,-1.4616329502961065,-2.0316988834078415,23.02680395056332,0.3399543762207067,0.7591968638244104,0.5099339485168457,-0.41049514257813513,1.4303630396118265,0.049719402969355286,0.9701484940643361,-11.872380218519092,23.076923076923077,-52.68223170597328,0.46021454554749114,1,0.050993919372558594,-8.011627197265625,-1.8187642097473145,-1.8357620239257848,1.1218547821044922,1,0.06181322450046611,1.5454610370400113,24.714792251586914,1.5,24.74878692626953,1.7500315599006457,24.714792251586914,0.06181322450046611 1831,2007-01-10,24.74878692626953,24.8167781829834,24.54481315612793,24.54481315612793,30820661.0,0.0,-1.6666666666666667,100.0,67.85700330921807,70.92782341497241,-0.10445188090455204,-0.5584705980351004,-1.4205321026684743,-1.990444441712775,23.755215541442396,0.27196502685546875,0.7291366588486738,0.4419427871704116,-0.4126936103204635,1.2965791846612866,0.014624588424975826,0.8692609859158473,-11.119242651379626,37.49999999999976,-36.53754196150943,0.42731819874543703,1,0.050993919372558594,-8.011627197265625,-1.9462471008300781,-1.8357620239257848,1.1558494567871094,2,0.053571456095846015,-1.0000000000000209,24.74878692626953,1.5454610370400113,24.714792251586914,1.5,24.74878692626953,0.053571456095846015 1832,2007-01-11,25.360708236694336,25.360708236694336,24.8167781829834,24.8167781829834,44343636.0,0.02472530521386007,1.0,2.6666666666666665,76.71221716674867,70.67227001788409,-0.6933578530809399,-1.0727791028929659,-2.000929750087863,-2.562562327173211,24.3080825324968,0.6119213104248047,0.7255121802650244,0.9569766044616692,0.0850703105365831,1.8288828983867553,0.5210234574991262,1.3929297514242123,-11.023214648693333,100.0,24.50141371477561,0.4359531469625438,1,-0.5609273910522461,-8.62354850769043,-2.5921640396118164,-2.4476833343505895,0.4079475402832031,3,0.01876670340616915,-1.6666666666666667,24.74878692626953,-1.0000000000000209,24.74878692626953,1.5454610370400113,24.714792251586914,0.01876670340616915 1833,2007-01-12,25.12273979187012,25.428699493408203,25.05474853515625,25.360708236694336,41633623.0,-0.009383351703084464,1.0,-0.4374982466967702,68.83110259083827,70.38368018048146,-0.3838365245121267,-0.7472840840013468,-1.726977216427688,-2.2852273420240827,24.898923214189683,0.3739509582519531,0.7079045752384552,0.6391184806823773,-0.1852612842159722,1.4634982455807268,0.22692859823320433,1.0513083631315503,-10.119773849544686,65.38472328019876,-10.76706090261041,0.4121898824491747,1,-0.22097206115723012,-8.385580062866214,-2.371193408966068,-2.1587209701538157,0.5779247283935511,4,0.03382950117264083,1.0,25.360708236694336,-1.6666666666666667,24.74878692626953,-1.0000000000000209,24.74878692626953,0.03382950117264083 1834,2007-01-15,25.80265045166016,26.14260673522949,25.632673263549805,25.700664520263672,51448338.0,0.027063555385390847,-3.2857234458657647,-0.42856913853357265,75.25782617396956,70.34459428544442,-0.92670668932411,-1.3491043327375785,-2.3611652730220847,-2.9225037837866346,24.757615637469417,1.019866943359368,0.6395229353107226,1.225541305541995,0.25331142053254396,2.197771190551446,0.7394263630372677,1.7116562480467223,-10.174140496269759,78.72339155596765,5.255776001821957,0.4861149425047256,1,-0.45894050598144887,-8.708537101745609,-3.051104068756107,-2.719647407531742,-0.3739509582519567,0,-0.00263504932724834,1.0,25.12273979187012,1.0,25.360708236694336,-1.6666666666666667,24.74878692626953,-0.00263504932724834 1835,2007-01-16,25.666667938232425,25.90463638305664,25.598676681518555,25.83664512634277,39186805.0,-0.005270098654496347,1.0,-1.666672900691849,72.2773157231643,70.30663582526884,-0.7347566665248735,-1.1516841006729734,-2.193248964671234,-2.7464162060267974,24.313277332369736,0.30595970153808594,0.616107078003246,1.0130687713623097,-0.04981293405499443,2.0759504767796138,0.4816279186536576,1.5445096240709617,-9.197030240454897,70.21274817835454,-0.004509410264958547,0.5314408527086515,1,-0.3229579925537145,-8.572554588317875,-2.923620223999027,-2.5836648941040075,-0.44194221496582387,1,0.006622487520366871,-3.2857234458657647,25.80265045166016,1.0,25.12273979187012,1.0,25.360708236694336,0.006622487520366871 1836,2007-01-17,25.870641708374023,26.10861015319824,25.632673263549805,25.666667938232425,31250378.0,0.007947029611808931,-2.5000105198930918,-1.200006732722181,68.53936267522843,69.96602904658013,-0.846555228020847,-1.2680572264017265,-2.3480130429291606,-2.910320084313696,23.756849328994257,0.47593688964843395,0.6467470342619706,1.1201551437377937,-0.016802117508806447,2.257112404984394,0.5516765131144936,1.6886337743610937,-8.627166487600338,79.48716473221758,12.498669492522609,0.5684786306232997,1,-0.5269317626953125,-8.776528358459473,-3.102097511291504,-2.7876386642456055,-0.5779247283935547,2,0.0,1.0,25.666667938232425,-3.2857234458657647,25.80265045166016,1.0,25.12273979187012,0.0 1837,2007-01-18,25.53068542480469,26.00662422180176,25.49669075012207,25.83664512634277,36662816.0,-0.013140620453156115,-1.7272884926322638,-1.4999953245247293,68.5393194678395,70.12120514001666,-0.423197183358468,-0.8569046337183117,-1.9606868128186008,-2.533492395627089,23.144769224313333,0.509933471679691,0.6101145416429965,0.7071084022521994,-0.4332945254442073,1.8475113299486061,0.13690693840399604,1.2773098661004028,-7.575279682874541,43.749901376521244,-18.522206355585148,0.5702014638482026,1,-0.18697547912598012,-8.43657207489014,-2.702649116516117,-2.447682380676273,0.16997909545898082,3,0.014647117851706026,-2.5000105198930918,25.870641708374023,1.0,25.666667938232425,-3.2857234458657647,25.80265045166016,0.014647117851706026 1838,2007-01-19,25.93863296508789,26.00662422180176,25.360708236694336,25.53068542480469,54967309.0,0.015978714769907976,1.3749964933935355,-1.3333374893243175,74.48982337540708,71.38931446875687,-0.7203702613075151,-1.175166343655352,-2.322123045126979,-2.8942226244061295,22.902513494680466,0.6459159851074254,0.6019771225196848,1.0198682785034165,-0.160457895354007,2.20019445236084,0.42970519157470477,1.6100313654321283,-7.3282511436937945,73.9130116602433,15.41435710192085,0.5901630869287122,1,-0.5949230194091797,-8.84451961517334,-3.042605400085449,-2.8556299209594727,0.23796844482421875,4,-0.006553051131843901,-1.7272884926322638,25.53068542480469,-2.5000105198930918,25.870641708374023,1.0,25.666667938232425,-0.006553051131843901 1839,2007-01-22,25.76865577697754,26.34658050537109,25.76865577697754,26.14260673522949,46424715.0,-0.006553051131843901,-2.0909118730171494,-0.9166643289290349,65.90913148150045,70.9347891071016,-0.43044779359172125,-0.9240479804352617,-2.1011710252250815,-2.6802512254181465,22.31731299527605,0.5779247283935511,0.6003654568591976,0.7683016777038567,-0.4100443496128605,1.946647705020574,0.17912866404549632,1.357474691362217,-6.555695962476612,41.3793503727165,-11.379339561518542,0.5891730136583591,1,-0.32295894622802734,-8.572555541992188,-2.8301334381103516,-2.685652732849121,-0.3739509582519531,0,-0.0026385255522181073,1.3749964933935355,25.93863296508789,-1.7272884926322638,25.53068542480469,-2.5000105198930918,25.870641708374023,-0.0026385255522181073 1840,2007-01-23,25.598676681518555,26.074615478515625,25.53068542480469,25.83664512634277,69089568.0,-0.0065963508896280665,-1.9090983280458187,0.6363627089942737,64.44444028845874,70.55561543812833,-0.14218605881917767,-0.673467033850919,-1.8877169696165268,-2.476590339881323,17.477074434972568,0.543930053710934,0.6199996893000588,0.5252317428588853,-0.6080814450468104,1.658544930764581,-0.04142485109396077,1.0918883368117314,-5.672354797930613,24.137857650020113,-28.59245013355589,0.5666565939528473,1,-0.016997337341308594,-8.402576446533203,-2.4221854209899902,-2.5156736373901367,-0.9178810119628906,1,-0.006640077150279811,-2.0909118730171494,25.76865577697754,1.3749964933935355,25.93863296508789,-1.7272884926322638,25.53068542480469,-0.006640077150279811 1841,2007-01-24,25.80265045166016,25.83664512634277,25.564682006835934,25.632673263549805,27092854.0,0.007968137286130439,1.2857257359955157,-0.7142845692668013,66.66666666666677,69.43944316034145,-0.20221324868653312,-0.7865732491150297,-2.0526208350270245,-2.64481144975581,12.375263368429525,0.27196311950683594,0.6680232302393421,0.6459159851074254,-0.44149527575938663,1.7333272459742375,0.10221035467402118,1.1896216155408297,-5.234302705893903,44.82753283637872,-8.726792528275269,0.5437056304334057,1,-0.10198593139648793,-8.606550216674808,-2.541169643402103,-2.6346578598022496,-1.3938179016113317,2,-0.022397882321285922,-1.9090983280458187,25.598676681518555,-2.0909118730171494,25.76865577697754,1.3749964933935355,25.93863296508789,-0.022397882321285922 1842,2007-01-25,25.598676681518555,25.83664512634277,25.49669075012207,25.76865577697754,37486644.0,-0.007905147981744687,1.2222305342559974,-1.0000112212035654,62.37624092377893,68.72223630844597,0.043657245886407736,-0.5435303097667692,-1.8100458987445798,-2.402108471251619,12.713188510925333,0.3399543762206996,0.7007982401303465,0.39944772720336985,-0.6872640231485647,1.4861594775553044,-0.14390814797259566,0.9428036023793354,-4.4525056597918145,24.137857650020113,-29.123961458156085,0.5433558751759673,1,0.25496768951416016,-8.402576446533203,-2.303201198577881,-2.3966894149780273,-0.7139072418212891,3,-0.011952168674366659,1.2857257359955157,25.80265045166016,-1.9090983280458187,25.598676681518555,-2.0909118730171494,25.76865577697754,-0.011952168674366659 1843,2007-01-26,25.32671165466309,25.46269416809082,25.25872039794922,25.46269416809082,53057429.0,-0.010624183048173585,2.0,0.7999955115689101,58.33331601674037,66.84173517986494,0.38844785701421003,-0.2100433057471527,-1.4963643180285224,-2.088260037248407,13.01342972209677,0.33995628356933594,0.7420305612671676,0.08158874511719105,-0.9401617440617756,1.1033392342961577,-0.429286499472294,0.5924639897066761,-3.6604996845719135,6.250000000000347,-47.616888452331075,0.5108752445894835,1,0.47593879699706676,-8.130611419677738,-2.0057396888732946,-2.124724388122562,-0.6119194030761754,4,0.014765156673299584,1.2222305342559974,25.598676681518555,1.2857257359955157,25.80265045166016,-1.9090983280458187,25.598676681518555,0.014765156673299584 1844,2007-01-29,25.394704818725586,25.700664520263672,25.32671165466309,25.32671165466309,24510842.0,0.00268464240402011,-9.999719479354725,-0.5000140264257731,58.71561144165446,65.33487914858608,0.2866459984808074,-0.20275323648821342,-1.5144150464441317,-2.1162632596514825,13.443299058674462,0.3739528656005824,0.7022407545670575,0.09518890380859446,-0.827246497979754,1.017624305596943,-0.3660287970855798,0.5564066047027687,-3.260455995106419,16.666900440429767,-39.397131412709925,0.4612177008941743,1,0.4079456329345703,-8.198604583740234,-1.9972424507141113,-2.1927175521850586,-0.4079475402831996,0,0.030789749153137036,2.0,25.32671165466309,1.2222305342559974,25.598676681518555,1.2857257359955157,25.80265045166016,0.030789749153137036 1845,2007-01-30,24.95276069641113,25.700664520263672,24.85077476501465,25.32671165466309,124162774.0,-0.01740300292794017,-1.9411877306120833,-5.4998316876126,52.459016393442596,63.54817400616543,0.689143530367808,0.2634056422173998,-1.027730192091287,-1.6348646384138839,13.692348331272743,0.8498897552490234,0.6912540370691111,-0.35355434417725107,-1.2629199398450055,0.5558112514905034,-0.8082371420111265,0.10112845365662437,-2.3972787046167703,10.344760872929564,-46.08187747541174,0.4546827978338764,1,0.6459169387817418,-7.756660461425778,-1.4788084030151332,-1.750773429870602,0.2379684448242223,1,0.017711231542328676,-9.999719479354725,25.394704818725586,2.0,25.32671165466309,1.2222305342559974,25.598676681518555,0.017711231542328676 1846,2007-01-31,25.25872039794922,25.46269416809082,24.51081848144531,24.95276069641113,149737872.0,0.012261557158366632,1.6666648855308641,-0.8181813544971326,48.6725536293696,61.34075557966878,0.3210123869856396,0.0003004429157051902,-1.2987187244099658,-1.9024470299480924,13.712696619110659,0.9518756866455114,0.5924063840285534,-0.07479104995727681,-0.9411889936485665,0.7916068937340128,-0.5079900218029216,0.358407921888368,-2.3241285547971877,56.41023427778165,5.2683265870372935,0.4331989718456454,1,0.16997909545898082,-8.062620162963867,-9.099486351013184,-9.099486351013184,0.1359844207763672,2,-0.02288020609470287,-1.9411877306120833,24.95276069641113,-9.999719479354725,25.394704818725586,2.0,25.32671165466309,-0.02288020609470287 1847,2007-02-01,25.46269416809082,25.564682006835934,25.15673446655273,25.360708236694336,81165782.0,0.008075380182685832,1.6666583547366154,0.333331255337847,54.46426066709677,59.115693056523185,0.11888145848404719,-0.15259303487587061,-1.4635341849095838,-2.0686390315477468,13.790016737796462,0.4079475402832031,0.5121087775694413,0.09178762435913157,-0.7253282924861004,0.9089035412043636,-0.3167703340634844,0.5003455827817476,-2.186903458716884,79.99990381871757,29.393099379371733,0.4085579584226153,2,-0.03399467468262074,-0.20397281646728516,-9.303460121154785,-9.303460121154785,0.23797035217285156,3,-0.041388456817843866,1.6666648855308641,25.25872039794922,-1.9411877306120833,24.95276069641113,-9.999719479354725,25.394704818725586,-0.041388456817843866 1848,2007-02-02,25.76865577697754,25.83664512634277,25.32671165466309,25.53068542480469,54110477.0,0.012016073667104,1.7272884926322585,2.3333645034598494,49.504964795089315,57.29300786914417,-0.2388440374291818,-0.3986711287242102,-1.7226869481115799,-2.3384558600911944,13.930260796610463,0.5099334716796804,0.4450459021794231,0.34675579071044993,-0.43334373234687007,1.12685531376777,-0.04329397081821185,0.7368055522391117,-2.185786088003887,94.87192766664535,45.84621803130885,0.3900497615286602,2,-0.4759387969970703,-0.5099344253540039,-9.371452331542969,-9.371452331542969,0.03399467468262074,4,-0.03430083217883495,1.6666583547366154,25.46269416809082,1.6666648855308641,25.25872039794922,-1.9411877306120833,24.95276069641113,-0.03430083217883495 1849,2007-02-05,25.83664512634277,25.870641708374023,25.666667938232425,25.76865577697754,43816936.0,0.0026384515340522885,1.9999999999999478,0.2857051256361854,52.52523764158884,55.968652019491955,-0.33098106720057174,-0.39874881213969715,-1.7399204158455142,-2.373337802964265,14.025398808342912,0.203973770141598,0.40261407811906835,0.35865249633788565,-0.36678341646788226,1.0840884091436536,-0.004065460064996529,0.7213704527407678,-1.977404355729373,97.49992636116109,49.04110594514778,0.3627179564028831,2,-0.6459150314331019,-0.5779237747192347,-9.4394416809082,-9.4394416809082,-0.3399543762206996,0,-0.04342099638981478,1.7272884926322585,25.76865577697754,1.6666583547366154,25.46269416809082,1.6666648855308641,25.25872039794922,-0.04342099638981478 1850,2007-02-06,26.27858924865723,26.38057518005371,25.83664512634277,25.870641708374023,70579659.0,0.017105321536651674,-1.285705125636177,6.0001683218317075,55.66037436245963,54.74573065235782,-0.7446443618105434,-0.759128537764127,-2.112871349399775,-2.7787256938641924,14.252355205457473,0.543930053710941,0.305986415319758,0.7241065025329618,-0.00019660822468381411,1.4484096132906075,0.361954947154139,1.0862580579117846,-2.1706145045680643,94.54549720440176,47.945627972391975,0.36215155537882215,2,-0.8328924179077184,-0.9008836746215856,-9.88138580322266,-9.88138580322266,-1.1218547821044993,1,-0.04915910660161682,1.9999999999999478,25.83664512634277,1.7272884926322585,25.76865577697754,1.6666583547366154,25.46269416809082,-0.04915910660161682 1851,2007-02-07,26.074615478515625,26.41457176208496,25.83664512634277,26.41457176208496,103989480.0,-0.007761975660547593,2.4000056105703353,-0.833333333333326,57.84313294074024,54.24205198757575,-0.5565639856246172,-0.4750924091462352,-1.8430439902030429,-2.538467865722893,14.513063182161861,0.577926635742191,0.2557905280410395,0.45384130477905416,-0.19915542607091297,1.1068380356290213,0.12734293935406882,0.7803396702040395,-1.6939286821107125,72.97295248146622,24.938028574386976,0.3264983654249836,2,-0.6119203567504883,-0.6119203567504883,-9.643416404724121,-9.643416404724121,-0.2719650268554652,2,-0.03389834599894903,-1.285705125636177,26.27858924865723,1.9999999999999478,25.83664512634277,1.7272884926322585,25.76865577697754,-0.03389834599894903 1852,2007-02-08,25.83664512634277,26.04062080383301,25.666667938232425,26.04062080383301,40147106.0,-0.00912651434376599,2.6666417310316466,0.6000056105703354,48.45359512887234,53.14430522225708,-0.31434463097265564,-0.21042654295096597,-1.5461072380878598,-2.2679429296578775,14.55345648970375,0.4079475402831996,0.21512280597684352,0.19207410812377645,-0.45568521207593093,0.8398334283234838,-0.13180555197607546,0.5159537682236284,-1.1712144347426516,46.874912334838335,2.0260904243707714,0.32387966009985336,2,-0.37395000457763317,-0.37395000457763317,-9.099485397338864,-9.099485397338864,-0.06798934936523082,3,-0.017105173889878866,2.4000056105703353,26.074615478515625,-1.285705125636177,26.27858924865723,1.9999999999999478,25.83664512634277,-0.017105173889878866 1853,2007-02-09,25.97262954711914,26.04062080383301,25.700664520263672,25.93863296508789,32552283.0,0.005263238323373498,2.99997755784453,-0.16666978362102242,53.12499452093701,52.523125564399585,-0.39009257308897105,-0.29457787367087107,-1.6148496374630312,-2.3735084027270617,14.57283599040874,0.3399562835693395,0.14756017594623572,0.28556404113769673,-0.32869830468240124,0.8998263869577947,-0.02156713177235403,0.5926952140477475,-1.0623191056511452,40.90921842205233,-4.197598295187625,0.30713117291004904,2,-0.5099344253540039,-0.5099344253540039,-9.235469818115234,-9.235469818115234,0.06799125671387074,4,-0.01047121649204108,2.6666417310316466,25.83664512634277,2.4000056105703353,26.074615478515625,-1.285705125636177,26.27858924865723,-0.01047121649204108 1854,2007-02-12,25.73465919494629,25.83664512634277,25.598676681518555,25.83664512634277,28514553.0,-0.009162351148971237,3.6666916027681626,-2.9998877917413678,52.040812821390645,52.476658500838255,-0.11044267871092472,-0.06531095415205357,-1.294576920329817,-2.1002231391053634,14.312169945144039,0.37395286560058594,0.10176736060881453,0.05099325180053782,-0.5613251602250351,0.6633116638261107,-0.25516595421224864,0.3571524578133243,-0.613752168591919,16.666666666666664,-29.808179843809988,0.3061592060127857,2,-0.27196407318115234,-0.27196407318115234,-8.997499465942383,-8.997499465942383,0.20397377014160156,0,0.0026420111569700477,2.99997755784453,25.97262954711914,2.6666417310316466,25.83664512634277,2.4000056105703353,26.074615478515625,0.0026420111569700477 1855,2007-02-13,25.83664512634277,25.90463638305664,25.632673263549805,25.700664520263672,25764872.0,0.003962979677481382,1.0,-1.3333270993080348,50.5263002477505,52.68263034732502,-0.08254479765242095,-0.16222716666396408,-1.322337988703186,-2.1616000858501856,14.07275404133661,0.27196311950683594,0.09376473635703775,0.14448032379150177,-0.4715519404349564,0.76051258801796,-0.16353580832172554,0.4524964559047291,-0.5346250369861174,29.166549779784678,-16.793075228388798,0.3080161321132289,2,-0.05099201202392223,-0.37395000457763317,-9.099485397338864,-9.099485397338864,0.27196502685546875,1,-0.013157837426581609,3.6666916027681626,25.73465919494629,2.99997755784453,25.97262954711914,2.6666417310316466,25.83664512634277,-0.013157837426581609 1856,2007-02-14,25.870641708374023,25.90463638305664,25.80265045166016,25.83664512634277,46719415.0,0.0013158280366900588,-1.0000000000000697,0.25001051996692986,54.444436132503945,52.680427621259156,-0.023034365528904033,-0.20682792390073246,-1.2845680406232134,-2.1598058568699017,13.745743997209392,0.10198593139648082,0.08131539316418213,0.17847690582275533,-0.43755535840370285,0.7945091700492135,-0.129539226290472,0.48649303793598264,-0.41286438483540877,61.53832874418394,12.288882170785001,0.3080161321132289,2,0.0,-0.4079465866088867,-5.102171421051025,-9.133481979370117,0.5439300537109375,2,-0.02759526608844065,1.0,25.83664512634277,3.6666916027681626,25.73465919494629,2.99997755784453,25.97262954711914,-0.02759526608844065 1857,2007-02-15,25.90463638305664,26.04062080383301,25.80265045166016,25.870641708374023,43498056.0,0.0013140251821281979,-1.8000269308887242,0.9999438958706316,60.24092964965077,53.87331260509932,0.013693072536046458,-0.2227934250369188,-1.2383458649003565,-2.1601627388257647,13.514609098234176,0.23797035217285156,0.13497697492022454,0.19377403259277415,-0.42431835231318615,0.8118664174987344,-0.11527215986020423,0.5028202250457525,-0.3129078381215358,69.23040404650665,13.941109223607633,0.30904619245298004,2,0.10198783874511719,-0.4419412612915039,-5.136166095733643,-9.167476654052734,0.4079475402832031,3,-0.003936975987170688,-1.0000000000000697,25.870641708374023,1.0,25.83664512634277,3.6666916027681626,25.73465919494629,-0.003936975987170688 1858,2007-02-16,25.76865577697754,25.93863296508789,25.73465919494629,25.93863296508789,37841307.0,-0.005249276773019784,1.4000134654443035,-5.000112214554227,56.47056959811164,54.311682822490745,0.16726318994116696,-0.10561494202854504,-1.0297462252032403,-1.996421695633984,13.319512907837701,0.20397377014160156,0.18826258302479104,0.06629228591918945,-0.5432282240525694,0.6758127958909483,-0.23846796906669,0.3710525409050689,-0.06172918164145358,38.46167125581525,-20.816151078037457,0.30476025498587983,2,0.23796844482421875,-0.30596065521240234,-5.000185489654541,-9.031496047973633,0.4079456329345703,4,0.0,-1.8000269308887242,25.90463638305664,-1.0000000000000697,25.870641708374023,1.0,25.83664512634277,0.0 1859,2007-02-19,25.700664520263672,25.870641708374023,25.666667938232425,25.700664520263672,55532441.0,-0.0026385255522181073,-4.999831687612731,-0.0,64.86486486486483,55.33440398942466,0.2390788090561422,-0.04530120787219971,-0.8884287520539473,-1.9024119627421037,12.943949268130018,0.203973770141598,0.2017298999204229,0.0017005920410149145,-0.6070210237272953,0.6104222078093251,-0.3026602158431402,0.30606139992517,0.7139072418212891,16.666666666666522,-46.78494570771759,0.3043608078841547,2,0.30595970153808594,-0.23796939849853516,-4.881200790405273,-8.963504791259766,0.3399562835693395,0,0.013227528934176114,1.4000134654443035,25.76865577697754,-1.8000269308887242,25.90463638305664,-1.0000000000000697,25.870641708374023,0.013227528934176114 1860,2007-02-20,25.428699493408203,25.80265045166016,25.2247257232666,25.80265045166016,120672395.0,-0.010582023147340691,2.0909118730171286,-100.0,53.42467543247488,54.84346426628405,0.42220855343968466,0.2248023629503777,-0.5601292157835189,-1.609002657886542,12.509413497083555,0.5779247283935582,0.21042286808527422,-0.26176557540893697,-0.8810376857878062,0.35750653496993223,-0.5714016305983733,0.04787047978049941,0.9709141921997073,24.999999999999893,-37.71710954389841,0.3096360551894349,2,0.20397377014160156,0.033995628356933594,-4.209787845611572,-8.334586143493652,0.5779247283935582,1,0.020053462498617947,-4.999831687612731,25.700664520263672,1.4000134654443035,25.76865577697754,-1.8000269308887242,25.90463638305664,0.020053462498617947 1861,2007-02-21,25.2247257232666,25.46269416809082,25.15673446655273,25.428699493408203,49530604.0,-0.008021400000990053,1.2500087665776243,0.545455936508579,45.205500508794024,54.48256486405313,0.5508780089566585,0.403971326543207,-0.3043174481182227,-1.382924576187694,12.02384215908339,0.3059597015380895,0.19566111510063777,-0.43684310913085866,-1.087226473823609,0.2135402555618917,-0.7620347914772339,-0.11165142678448348,1.1278924438476565,7.692307692308033,-50.65593470490478,0.32519168234637497,2,0.37395191192626953,0.23796939849853516,-4.005814075469971,-8.13061237335205,1.0538635253906286,2,0.03504039804549253,2.0909118730171286,25.428699493408203,-4.999831687612731,25.700664520263672,1.4000134654443035,25.76865577697754,0.03504039804549253 1862,2007-02-22,25.29271697998047,25.53068542480469,25.15673446655273,25.15673446655273,46388093.0,0.0026954210507492693,-4.499985973574031,-0.6666666666666841,39.39393939393946,52.95689207216452,0.4443440668769121,0.32873761612317765,-0.3197077733914071,-1.4298201727009427,11.582290454634208,0.37395095825196023,0.13029571078489965,-0.3535538673400893,-1.0242422292833417,0.3171344946031631,-0.6888980483117173,-0.01820968636846132,0.9881481651000961,17.3913255598384,-34.83587575766911,0.33534418097162627,2,0.30596065521240234,0.16997814178466797,-4.073805332183838,-8.198603630065918,0.13598251342773438,3,0.04435485452165766,1.2500087665776243,25.2247257232666,2.0909118730171286,25.428699493408203,-4.999831687612731,25.700664520263672,0.04435485452165766 1863,2007-02-23,25.700664520263672,25.700664520263672,25.29271697998047,25.29271697998047,63770099.0,0.016129051718963172,1.0,2.999999999999922,47.36845990696805,52.43774174833978,-0.006971897968920615,-0.0524468425306992,-0.6725173548138592,-1.8222279044650236,11.342824130899107,0.4079475402832031,0.07588538272517198,0.03569602966308594,-0.6181198515947983,0.6895119109209702,-0.2912119109658562,0.36260397029202807,0.5127527841052242,76.1905779696656,28.4636056490394,0.32690794062894146,2,-0.10198688507080078,-0.23796939849853516,-4.481752872467041,-8.606551170349121,-0.10198783874511719,4,0.02380947786753551,-4.499985973574031,25.29271697998047,1.2500087665776243,25.2247257232666,2.0909118730171286,25.428699493408203,0.02380947786753551 1864,2007-02-26,26.17660140991211,26.17660140991211,25.700664520263672,25.76865577697754,55340637.0,0.01851846629386511,1.333334891832374,0.9999953245247379,48.051929126084076,52.162811623710176,-0.46223566618094836,-0.4920291268383892,-1.0998004127098326,-2.278614046086126,11.141860714562622,0.4759368896484375,0.08892436044546059,0.4725380897521987,-0.2062634716858831,1.1513396511902805,0.13313730903315957,0.8119388704712378,-1.0198669433593786,100.0,55.791270199734456,0.3394007807190408,2,-0.5099334716796875,-0.7139062881469727,-4.9576897621154785,-9.082488059997559,-0.23796844482421875,0,0.0,1.0,25.700664520263672,-4.499985973574031,25.29271697998047,1.2500087665776243,25.2247257232666,0.0 1865,2007-02-27,25.394704818725586,26.04062080383301,25.360708236694336,25.90463638305664,93110421.0,-0.02987005757326644,-1.3529450592246302,-1.2499988311257195,39.361719271794875,50.486954194742516,0.2798034009304402,0.3422202385172213,-0.2839082501687784,-1.4820577123769247,11.108708920207517,0.8158931732177734,0.05247100290615947,-0.33145570755004883,-0.9314813611589301,0.26856994605883244,-0.6314685343544895,-0.03144288074560819,-0.21757301330566747,23.333470480864445,-16.52474505722684,0.3000128268044398,2,0.27196311950683594,0.06799030303955078,-4.073806285858154,-8.198604583740234,0.3399543762207031,1,0.025435065684683122,1.333334891832374,26.17660140991211,1.0,25.700664520263672,-4.499985973574031,25.29271697998047,0.025435065684683122 1866,2007-02-28,24.680795669555664,25.05474853515625,24.442827224731445,24.8167781829834,73799076.0,-0.02811252008109577,-1.0000062339864473,0.26666816282714484,34.25926887958879,47.60010299806896,0.9020429073390197,1.0652275305607048,0.4629773890145401,-0.7526060349002996,11.178263553145165,0.9518775939941406,0.01678368892497062,-1.0164686203002944,-1.7517070405219393,-0.2812302000786495,-1.384087830411115,-0.6488494101894737,1.4958057403564453,13.72545783979485,-24.202339872319712,0.3676192101108224,2,0.6289186477661133,0.7479038238525391,-3.2919058799743652,-7.4846954345703125,1.0198688507080078,2,0.0537190360471862,-1.3529450592246302,25.394704818725586,1.333334891832374,26.17660140991211,1.0,25.700664520263672,0.0537190360471862 1867,2007-03-01,24.408832550048828,24.95276069641113,24.170862197875977,24.51081848144531,22676251.0,-0.011019220091121662,-1.7058745874587335,0.7499929867870808,29.46426961248916,44.59940299966646,1.0499233825135974,1.3219678081773871,0.7610528735742719,-0.4616387444845671,11.288929815056283,0.7818984985351527,-0.03207524030941045,-1.2357386589050279,-2.166752342995327,-0.3047249748147287,-1.7012455009501792,-0.7702318168598765,1.733093376159669,11.86447125054085,-24.62512649935632,0.46550684204514975,3,0.7648992538452148,0.8838844299316406,-2.9604501724243164,-7.212732315063477,1.325826644897461,3,0.07660164388340074,-1.0000062339864473,24.680795669555664,-1.3529450592246302,25.394704818725586,1.333334891832374,26.17660140991211,0.07660164388340074 1868,2007-03-02,24.884769439697266,24.95276069641113,24.442827224731445,24.51081848144531,49108343.0,0.019498551955426713,1.000000000000014,-3.66669160276807,39.49578286753692,41.78061611107446,0.4865922919386385,0.8183756865582623,0.31839313674876024,-0.9210390814164029,11.237260220411638,0.5439281463623011,-0.09312001655739977,-0.7156074523925788,-1.7039686452140437,0.272753740428886,-1.2097880488033113,-0.22142685598184642,1.1783139373779292,35.593223562527044,-3.2632324647382873,0.4941805964107331,3,0.28896236419677734,0.4079475402832031,-3.3598971366882324,-7.688669204711914,0.9858722686767578,4,0.0218579503028562,-1.7058745874587335,24.408832550048828,-1.0000062339864473,24.680795669555664,-1.3529450592246302,25.394704818725586,0.0218579503028562 1869,2007-03-05,24.714792251586914,24.714792251586914,24.20485877990723,24.51081848144531,71789786.0,-0.0068305711460278085,3.9999906490494412,0.5454559365085885,36.36363636363642,39.88494510342575,0.561013380517462,0.9486341140807042,0.5170705548108145,-0.7353458672968642,11.25082101801063,0.6799106597900355,-0.18729252087942072,-0.8294919967651353,-1.8863577263096047,0.22737373277933415,-1.35792486153737,-0.3010591319929006,1.2726022783203135,29.09092392878851,-10.537203280683347,0.5284328647722341,3,0.4589395523071289,0.5779247283935547,-3.21541690826416,-7.5186920166015625,1.1558494567871094,0,0.03576337688514819,1.000000000000014,24.884769439697266,-1.7058745874587335,24.408832550048828,-1.0000062339864473,24.680795669555664,0.03576337688514819 1870,2007-03-06,24.986757278442386,25.08874320983887,24.6128044128418,24.74878692626953,55614776.0,0.011004139710622418,1.1538508016658768,1.166671342141926,39.843745205798946,39.28919451420408,0.2455929345612482,0.6059957386683301,0.27755799780543455,-0.988225428045304,10.771860845715626,0.4759387969970703,-0.25982270019310505,-0.4929353713989215,-1.518274910088067,0.532404167290224,-1.0056051407434943,0.01973439794565124,0.9279759581835911,88.88898124405179,49.8829445845798,0.5126697693445734,3,0.1869745254516566,0.3059597015380824,-3.4873819351196325,-7.790657043457035,0.9518756866455043,1,0.038095206834491746,3.9999906490494412,24.714792251586914,1.000000000000014,24.884769439697266,-1.7058745874587335,24.408832550048828,0.038095206834491746 1871,2007-03-07,25.19072914123535,25.25872039794922,24.918764114379886,24.986757278442386,45645629.0,0.008163198630377844,1.0000112212035654,0.8571314070452173,42.10525205661713,39.590451476723814,0.040556460478608614,0.3503739516001687,0.10907787535654734,-1.166846644365826,10.170869878198252,0.3399562835693324,-0.3522499236801586,-0.24476919174194478,-1.237827152626629,0.7482887691427393,-0.7412981721842868,0.2517597887003973,0.654249253840625,93.74998904183565,56.14778379330097,0.4965289804423416,3,-0.016997337341308594,0.10198783874511719,-3.7933402061462402,-7.99462890625,0.8498916625976598,2,0.02159246962091954,1.1538508016658768,24.986757278442386,3.9999906490494412,24.714792251586914,1.000000000000014,24.884769439697266,0.02159246962091954 1872,2007-03-08,25.394704818725586,25.394704818725586,24.95276069641113,25.15673446655273,87241130.0,0.008097251824138008,2.714278844227177,1.1666822517299797,45.92592869658312,39.430170231125494,-0.16475678270709082,0.11762215922431452,-0.07603133918595262,-1.3521703855807132,9.629554261909915,0.4419441223144567,-0.3882686391109331,-0.0186964988708489,-0.993673890151598,0.9562808924099002,-0.5061851945112217,0.4687921967695239,0.38330892846239095,100.0,59.92443191113199,0.48748869564037445,3,-0.22097301483154297,-0.10198783874511719,-4.082304954528809,-8.198604583740234,0.20397186279296875,3,0.012048169243238371,1.0000112212035654,25.19072914123535,1.1538508016658768,24.986757278442386,3.9999906490494412,24.714792251586914,0.012048169243238371 1873,2007-03-09,25.700664520263672,25.76865577697754,25.19072914123535,25.49669075012207,46457808.0,0.012048169243238371,2.4000056105703145,0.8571394221135608,50.0,39.646622550449486,-0.526034647115118,-0.22109270453604069,-0.3482208913589879,-1.6347956009220752,9.20536314544676,0.5779266357421875,-0.3767927310711734,0.3008614540100112,-0.6485256086767635,1.2502485166967858,-0.17383207733337613,0.7755549853533985,-1.5298023223876953,95.65216861004049,50.44203857569654,0.47469353134338776,3,-0.5949230194091797,-0.4079475402832031,-0.35695409774780273,-8.50456428527832,-0.4079475402832031,4,0.0013227157864270644,2.714278844227177,25.394704818725586,1.0000112212035654,25.19072914123535,1.1538508016658768,24.986757278442386,0.0013227157864270644 1874,2007-03-12,25.80265045166016,26.41457176208496,25.632673263549805,26.04062080383301,77400779.0,0.003968221573262376,-1.7058835177673521,-1.1666713421419288,54.014597344433305,41.274720114075976,-0.7673376568751422,-0.33489391502095245,-0.4112674447340048,-1.715331157635454,9.107173369962778,0.7818984985351562,-0.3513992071393517,0.3994478225708029,-0.5554587613135737,1.3543544064551796,-0.07800546937138364,0.8769011145129895,-1.5998323822021518,66.03771787285183,17.516380268605694,0.4774532919421882,3,-0.509933471679691,-0.509933471679691,-0.5269312858581578,-8.606550216674808,-0.5779247283935582,0,0.002635049327248007,2.4000056105703145,25.700664520263672,2.714278844227177,25.394704818725586,1.0000112212035654,25.19072914123535,0.002635049327248007 1875,2007-03-13,25.49669075012207,26.00662422180176,25.49669075012207,25.83664512634277,57492887.0,-0.011857685012293118,-2.000011221203607,1.4285576884542792,52.85714972724548,43.341151319371164,-0.49773168863352524,-0.05871915525559146,-0.08555999304193662,-1.3938249597434371,8.884946578097624,0.509933471679691,-0.3859404649184732,0.11048583984375071,-0.8238149631996272,1.0447866428871286,-0.35666456167793825,0.5776362413654397,-1.2054025329589848,38.63642739284433,-14.427828256090734,0.46715040152168846,3,-0.20397377014160156,-0.20397377014160156,-0.27196502685546875,-8.300590515136719,-0.4759387969970703,1,0.01466664681769192,-1.7058835177673521,25.80265045166016,2.4000056105703145,25.700664520263672,2.714278844227177,25.394704818725586,0.01466664681769192 1876,2007-03-14,25.15673446655273,25.598676681518555,24.95276069641113,25.020751953125,115014146.0,-0.013333349292308116,-3.7499929867870088,-0.400002244240711,48.648645574917936,45.472748648529915,-0.09293703040930268,0.23717054691153194,0.27388868920341025,-1.0444836839542226,8.401365344518455,0.6459159851074254,-0.47375316935056944,-0.19377508163452362,-1.1043971883510295,0.7168470250819823,-0.6490861349927783,0.2615359717237311,-0.7805149075927709,13.953497475241678,-41.82111683830783,0.4553110533582537,3,0.15298080444336293,0.13598251342773793,0.2549667358398473,-7.943636894226071,-0.6799106597900391,2,0.031081080876166123,-2.000011221203607,25.49669075012207,-1.7058835177673521,25.80265045166016,2.4000056105703145,25.700664520263672,0.031081080876166123 1877,2007-03-15,25.80265045166016,25.83664512634277,25.46269416809082,25.53068542480469,121589102.0,0.025675668913475613,1.2000067327222228,2.0000000000000524,50.9677351630834,46.74741001470175,-0.5814985688856282,-0.4393009081888479,-0.34462740601304276,-1.6766206305777978,7.872568287489157,0.6799106597900391,-0.4569221444323439,0.4572402000427296,-0.44137976434180004,1.3558601644272592,0.007930217850464771,0.9065501822349944,-1.3448968045751997,58.13950757427521,4.743004384998777,0.44930998219226465,3,-0.49293518066406605,-0.509933471679691,-0.3399553298950231,-8.572554588317875,-1.3598232269287145,3,0.009222709605692492,-3.7499929867870088,25.15673446655273,-2.000011221203607,25.49669075012207,-1.7058835177673521,25.80265045166016,0.009222709605692492 1878,2007-03-16,25.76865577697754,25.870641708374023,25.49669075012207,25.700664520263672,110177739.0,-0.001317487703300424,1.7500122732086376,0.25,45.77465762598825,47.79307904385195,-0.4569974829438337,-0.4272094859951068,-0.28415885379556016,-1.6289047072660594,7.407734279126369,0.3739509582519531,-0.35357198094891373,0.42324552536010884,-0.4753744390244208,1.3218654897446385,-0.02606445683215597,0.8725555075523737,-1.2326294052925775,55.81398990096695,7.969134184905833,0.44930998219226465,3,-0.25496768951416016,-0.4759387969970703,-0.30596065521240234,-8.538559913635254,-1.4958076477050781,4,-0.0065963508896280665,1.2000067327222228,25.80265045166016,-3.7499929867870088,25.15673446655273,-2.000011221203607,25.49669075012207,-0.0065963508896280665 1879,2007-03-19,26.04062080383301,26.10861015319824,25.870641708374023,25.870641708374023,139133879.0,0.010554102208872429,-1.7999730694135447,2.5000140264258386,57.48031878705414,49.75269833065808,-0.5823568336157336,-0.7087373130523638,-0.5248479940973532,-1.882713639805818,7.097374634509249,0.3399543762206996,-0.18658191452128392,0.6782127380371143,-0.2606604213393382,1.617085897413567,0.20877615834888985,1.1476493177253388,-1.4294526165320498,94.11780236898532,41.38901308017533,0.46943657968822566,3,-0.3739528656005895,-0.7479038238525426,-0.5779256820678746,-8.810524940490726,-1.189846038818363,0,-0.028720660290190048,1.7500122732086376,25.76865577697754,1.2000067327222228,25.80265045166016,-3.7499929867870088,25.15673446655273,-0.028720660290190048 1880,2007-03-20,25.93863296508789,26.14260673522949,25.73465919494629,26.14260673522949,89118667.0,-0.00391649029849972,3.0000000000001044,-1.1999932673533507,66.9725035091881,52.51572626983264,-0.3700618592929885,-0.5972068601181917,-0.39322045300685105,-1.7537506267078413,7.222841917048061,0.4079475402831996,-0.09050721509505166,0.5507282257080064,-0.42278222281272093,1.5242386742287337,0.06397300144764273,1.03748344996837,-1.2553286347955677,82.85712911695995,24.153914441460813,0.48675522426036405,3,-0.25496673583984375,-0.6459159851074219,-0.4759378433227539,-8.708537101745605,-1.903753280639652,1,-0.027522932406737532,-1.7999730694135447,26.04062080383301,1.7500122732086376,25.76865577697754,1.2000067327222228,25.80265045166016,-0.027522932406737532 1881,2007-03-21,26.10861015319824,26.41457176208496,25.870641708374023,25.870641708374023,116879241.0,0.006553051131843679,-3.5714468917315894,-1.1666619911914076,73.58490266433824,55.588945599583205,-0.4426998275655585,-0.735267991750824,-0.5309716825404465,-1.8862625640222568,7.549208325413118,0.5439300537109375,0.049605027416667724,0.6765111923217724,-0.3448819364343869,1.6979043210779317,0.16581462794369273,1.187207756699852,-1.3560551256342102,67.85704266838687,3.095653566420083,0.5106965643780799,3,-0.42494392395019176,-0.8158931732177699,-0.48443603515624645,-8.878514289855953,-2.4816780090331996,2,-0.04166664535913567,3.0000000000001044,25.93863296508789,-1.7999730694135447,26.04062080383301,1.7500122732086376,25.76865577697754,-0.04166664535913567 1882,2007-03-22,26.41457176208496,26.448566436767575,26.14260673522949,26.448566436767575,86045033.0,0.01171880108100054,17.000448858220672,-0.14285370780031423,72.2772447728575,58.06419501878959,-0.6579723511414741,-1.0043682056867027,-0.820214673692135,-2.1612844277199095,7.833695793634243,0.33995628356933594,0.17367681001672253,0.9263800621032701,-0.18227547240149633,2.0350355966080365,0.3720522948508851,1.480707829355655,-1.5955360651400952,96.42866446117412,26.821968717055285,0.5543277672523834,3,-0.713908195495609,-1.1048574447631836,-0.7479033470153809,-9.184475898742676,-2.685651779174801,3,-0.07335905244936358,-3.5714468917315894,26.10861015319824,3.0000000000001044,25.93863296508789,-1.7999730694135447,26.04062080383301,-0.07335905244936358 1883,2007-03-23,26.312583923339844,26.516557693481445,26.244592666625977,26.482561111450195,43689287.0,-0.003861044565239169,1.285705125636196,5.0001122145547505,73.73735141185284,60.255612137391765,-0.5141207801124992,-0.9003476549299094,-0.694677015179824,-2.0253789121653583,7.9752800628021605,0.27196502685546875,0.2796249035374352,0.793796253204345,-0.3718580033964578,1.9594505098051478,0.2109691249039436,1.3766233815047464,-1.3957763820056144,73.91301166024297,-0.7848388685331997,0.5828271283004006,3,-0.5779247283935547,-0.9688739776611328,-0.5779242515563965,-9.082488059997559,-2.311700820922855,4,-0.07105941035877827,17.000448858220672,26.41457176208496,-3.5714468917315894,26.10861015319824,3.0000000000001044,25.93863296508789,-0.07105941035877827 1884,2007-03-26,26.17660140991211,26.448566436767575,26.04062080383301,26.17660140991211,41039811.0,-0.0051679650247923314,-2.000028053245085,-0.0,68.42102465641112,61.98493157396572,-0.35706403881509985,-0.805672383542813,-0.5581581706079852,-1.8553822861747022,7.50171113302255,0.4079456329345632,0.3538678625227476,0.6578137397766106,-0.5078405168241922,1.8234679963774134,0.07498661147620922,1.240640868077012,-1.1318138564061044,56.521686100404935,-15.704396240797394,0.5828271283004006,3,-0.4419422149658203,-0.8328914642333984,-0.4419417381286621,-8.946505546569824,-1.6997776031494176,0,-0.07272728994982391,1.285705125636196,26.312583923339844,17.000448858220672,26.41457176208496,-3.5714468917315894,26.10861015319824,-0.07272728994982391 1885,2007-03-27,26.04062080383301,26.41457176208496,25.97262954711914,26.21059799194336,123273997.0,-0.005194738764964568,-1.8888916595495322,-100.0,63.440887460303614,63.628514005675235,-0.15177353091864632,-0.6522620598443574,-0.41882648838284453,-1.6923467291812244,7.412668867345026,0.4419422149658203,0.3833476331679577,0.48953733444214365,-0.6972420012829588,1.676316670167246,-0.10385233342040934,1.0829270023046966,-0.8780916391289715,26.315975974912405,-41.40344680255595,0.5933896678625518,3,-0.05099487304687855,-0.6969108581543004,-0.3059611320495641,-8.810524940490726,-1.5637969970703196,1,-0.04569192293001034,-2.000028053245085,26.17660140991211,1.285705125636196,26.312583923339844,17.000448858220672,26.41457176208496,-0.04569192293001034 1886,2007-03-28,26.00662422180176,26.14260673522949,25.700664520263672,26.00662422180176,95312883.0,-0.0013055211812095235,2.249992986787251,-0.0,60.22725389010661,64.65734941978893,0.017274691914614948,-0.5416137005363666,-0.38838047183631375,-1.6241616604233364,7.54353330412673,0.44194221496581676,0.38285533503991687,0.38924932479858754,-0.7395451057578128,1.518043755354988,-0.17514789047961088,0.953646540076786,-0.735772774795528,37.49997077821173,-25.056517606545512,0.5643972152782001,3,-3.552713678800501e-15,-0.6629142761230504,-0.45894002914429066,-8.776528358459476,-2.3456954956054723,2,-0.07581701187117462,-1.8888916595495322,26.04062080383301,-2.000028053245085,26.17660140991211,1.285705125636196,26.312583923339844,-0.07581701187117462 1887,2007-03-29,26.27858924865723,26.34658050537109,26.04062080383301,26.14260673522949,110414769.0,0.010457528994765708,1.2499929867871133,100.0,59.770108271213914,66.21239949148067,-0.2012413125922521,-0.7023277443375662,-0.6498495279250669,-1.859466820437536,7.503633137667965,0.33995628356932883,0.4210818293342662,0.5677265167236349,-0.4431793224557943,1.5786323559030642,0.06227359713392033,1.0731794363133496,-0.908081301932981,70.83338203631494,11.948429600017207,0.5054529195897154,3,-0.16997814178467152,-0.9348793029785192,-0.7479028701782262,-9.048493385314945,-2.821634292602539,3,-0.10090561100526674,2.249992986787251,26.00662422180176,-1.8888916595495322,26.04062080383301,-2.000028053245085,26.17660140991211,-0.10090561100526674 1888,2007-03-30,25.428699493408203,25.598676681518555,25.29271697998047,25.564682006835934,59744944.0,-0.032341528961356,2.0000187020759306,-0.9999999999999216,44.95413741275298,64.82060156100276,0.6653198654869463,0.20069078015835373,0.18772542844444473,-0.9807439671274594,7.487317435913457,0.9858722686767614,0.4958362509459846,-0.3093597412109368,-1.2537685950275552,0.6350491126056816,-0.781564168119246,0.16284468569737243,1.0878582000732422,11.764725296123126,-44.30633783313294,0.47220442690830977,3,0.4759378433227539,-0.08498954772949219,0.10198688507080078,-8.198603630065918,-2.124725341796875,4,-0.06684492500053618,1.2499929867871133,26.27858924865723,2.249992986787251,26.00662422180176,-1.8888916595495322,26.04062080383301,-0.06684492500053618 1889,2007-04-02,25.598676681518555,25.598676681518555,25.15673446655273,25.29271697998047,34931503.0,0.006684462496967747,1.8888916595495553,-2.2499929867871655,51.42855921507523,63.09349663943466,0.4761304409360143,0.10574902846732925,0.012634397934405683,-1.1178928777718795,7.277157863556943,0.44194221496582387,0.5159219251328295,-0.18357677459716726,-1.000484034464705,0.6333304852703705,-0.5920304045309379,0.2248768553366034,0.8934041976928704,35.13508595551894,-22.185396399548296,0.40845362993376955,4,0.23796939849853516,-0.25496673583984375,-0.06799030303955078,-8.36858081817627,-2.1927146911621094,0,-0.062417038153191884,2.0000187020759306,25.428699493408203,1.2499929867871133,26.27858924865723,2.249992986787251,26.00662422180176,-0.062417038153191884 1890,2007-04-03,25.93863296508789,25.93863296508789,25.598676681518555,25.870641708374023,24940604.0,0.013280228810217176,9.0,0.22222291488738302,60.952376372319875,61.68988260698819,0.1521772175271181,-0.16784417859890155,-0.3231110700022768,-1.425967655037482,7.351396668483906,0.33995628356933594,0.5810872991115374,0.108785724639894,-0.6190358272759191,0.8366072765557071,-0.2551250513180108,0.4726965005977988,0.5000340576171851,65.7142582339196,2.7880115250366657,0.36391077595790616,4,-0.10198688507080078,-0.5949230194091797,-0.37395143508911133,-8.708537101745605,-2.2777042388916016,1,-0.0563564456265957,1.8888916595495553,25.598676681518555,2.0000187020759306,25.428699493408203,1.2499929867871133,26.27858924865723,-0.0563564456265957 1891,2007-04-04,25.73465919494629,26.17660140991211,25.49669075012207,25.97262954711914,31622559.0,-0.007863705478085126,1.105266577094007,-3.500014026425786,48.91304281538585,59.09386016726911,0.33249283524491346,0.08323641438189355,-0.12378554966959854,-1.1947744863157865,7.594750250611115,0.6799106597900391,0.5570889709197431,-0.12238454818725586,-0.7876088203662128,0.5428397239917011,-0.4549966842767361,0.2102275879022244,0.6527305255126912,48.571387350879235,-14.342353053023146,0.3326121360894786,4,0.10198688507080078,-0.3909492492675781,-0.16997766494750977,-8.504563331604004,-1.9717445373535192,2,-0.048877095230023815,9.0,25.93863296508789,1.8888916595495553,25.598676681518555,2.0000187020759306,25.428699493408203,-0.048877095230023815 1892,2007-04-05,25.700664520263672,25.90463638305664,25.428699493408203,25.870641708374023,16168833.0,-0.0013209685205115562,3.0000320607872526,0.714278844227147,48.91304281538591,56.33560365655057,0.28448695788189937,0.1489656369537684,-0.08835429241940318,-1.132938955691131,7.986662055746266,0.4759368896484375,0.5000768490373133,-0.17167720794677876,-0.8054632322368107,0.4621088163432532,-0.48857022009179474,0.1452158041982372,0.6374989900390595,53.3334330769923,-10.045527029663667,0.3168930121450164,4,0.10198593139648082,-0.35695457458496094,-0.33145761489868164,-8.470568656921387,-1.7337760925293004,3,-0.07936509939107428,1.105266577094007,25.73465919494629,9.0,25.93863296508789,1.8888916595495553,25.598676681518555,-0.07936509939107428 1893,2007-04-10,25.73465919494629,25.90463638305664,25.564682006835934,25.73465919494629,61775722.0,0.0013227157864270644,1.0000000000000209,-0.0,44.705860609532905,53.70058542911965,0.17868293536673008,0.12400620269114171,-0.11172015714655359,-1.1358983696916596,7.980354151699151,0.3399543762207067,0.40001907235061296,-0.1393822669982896,-0.7714095942094161,0.49264506021283694,-0.45539593060385286,0.17663139660727367,0.5562471536064422,56.66667913462417,-2.707366631979447,0.31601366360556243,4,0.050993919372558594,-0.3739509582519531,-0.5014348030090332,-8.504563331604004,-1.6657829284668004,1,-0.08850726258457264,3.0000320607872526,25.700664520263672,1.105266577094007,25.73465919494629,9.0,25.93863296508789,-0.08850726258457264 1894,2007-04-11,25.870641708374023,26.27858924865723,25.73465919494629,25.73465919494629,129279100.0,0.005284022313939873,-7.000000000000052,100.0,48.837207785133145,52.07795435410072,-0.0058827214476337986,-0.006979233598229939,-0.23746654715402826,-1.2364829351360882,7.458379497732341,0.543930053710941,0.2842718621000202,-0.006799316406251421,-0.6379406080439871,0.6243419752314843,-0.3223699622251175,0.30877132941261465,-0.7139072418212926,51.999946138464324,-4.221737380959645,0.3155706458188677,4,-0.11898422241211293,-0.5099334716796875,-0.6374173164367676,-8.640545845031738,-1.7507724761962926,2,-0.09921159226336063,1.0000000000000209,25.73465919494629,3.0000320607872526,25.700664520263672,1.105266577094007,25.73465919494629,-0.09921159226336063 1895,2007-04-12,25.870641708374023,25.93863296508789,25.46269416809082,25.870641708374023,75429082.0,0.0,6.0,0.0,45.67902517278503,50.46148449662054,-0.036352789514438655,0.023687125963846256,-0.21277201729769502,-1.201268448674874,6.938244854066705,0.4759387969970703,0.16422172776742983,-0.025496864318846235,-0.6307711058848327,0.5797773772471402,-0.32813398510183944,0.277140256464147,-0.6914701461792028,51.999946138464324,-2.636345404704599,0.3026371207829934,4,-0.11898422241211293,-0.30596065521240234,-0.6374173164367676,-8.640545845031738,-2.056732177734375,3,-0.09526936926422624,-7.000000000000052,25.870641708374023,1.0000000000000209,25.73465919494629,3.0000320607872526,25.700664520263672,-0.09526936926422624 1896,2007-04-13,25.93863296508789,26.04062080383301,25.700664520263672,25.90463638305664,22199219.0,0.0026281240906311787,1.857108507125283,100.0,40.540526196474886,48.324864266093975,-0.12851788898816352,0.018210896103774132,-0.26463303681892825,-1.2403489057380455,7.160449061067181,0.3399562835693395,0.07468150262193873,0.00339946746826314,-0.49178032736399047,0.49857926230051675,-0.24419042994786366,0.25098936488438994,-0.7374730491638211,59.99995511538687,10.210172300551754,0.247589897416127,4,-0.22097110748291016,-0.22097206115722656,-0.7054085731506348,-8.708537101745605,-1.359823226928711,4,-0.0878112675389362,6.0,25.870641708374023,-7.000000000000052,25.870641708374023,1.0000000000000209,25.73465919494629,-0.0878112675389362 1897,2007-04-16,26.04062080383301,26.04062080383301,25.666667938232425,25.93863296508789,35773774.0,0.003931889505603081,6.333283462063037,2.9999438958708406,44.5946243073021,48.28491836548832,-0.29928437578560363,-0.06854925207015228,-0.35554865053424933,-1.3119965843510109,7.098367134593424,0.37395286560058594,0.014433922724624182,0.0934887886047413,-0.39970939181563736,0.58668696902512,-0.15311030160544803,0.34008787881493063,-0.8179123012542782,70.83345022021501,23.099750153289854,0.24659909021018947,4,-0.3229589462280309,-0.3059616088867223,-0.8073964118957555,-8.810524940490726,-1.614791870117191,0,-0.08746742880665037,1.857108507125283,25.93863296508789,6.0,25.870641708374023,-7.000000000000052,25.870641708374023,-0.08746742880665037 1898,2007-04-17,25.598676681518555,25.93863296508789,25.53068542480469,25.93863296508789,73059304.0,-0.01697133588494959,1.399999999999979,-3.3333021637896016,39.75904265998087,46.98830541492228,0.18920338905896728,0.37946278420987767,0.08269698658449443,-0.8403457111286308,6.9125339642817085,0.5099353790283203,-0.042858177593647184,-0.339956378936769,-0.8516170028670338,0.1717042449934958,-0.5957866909018996,-0.08412606697163838,-0.35485056401824977,16.666666666666593,-28.717985088531158,0.2558303119651316,4,0.25496768951416016,0.13598251342773438,-0.36545228958129883,-8.36858081817627,-1.2238407135009801,1,-0.06374502377938485,6.333283462063037,26.04062080383301,1.857108507125283,25.93863296508789,6.0,25.870641708374023,-0.06374502377938485 1899,2007-04-18,25.29271697998047,25.632673263549805,25.15673446655273,25.53068542480469,71507000.0,-0.011952168674366659,1.1538415060464715,0.6999971947148532,37.4999920304348,44.382484932490605,0.49975293867158044,0.6603763582035427,0.3791348344303316,-0.5050711841108182,6.652565515648876,0.47593879699707387,-0.13195041999861346,-0.6085208892822251,-1.1929453742719254,-0.02409640429252491,-0.9007331317770735,-0.3163086467873768,0.9858722686767614,15.384615384615664,-31.073185376341634,0.29221224249484934,4,0.4249448776245117,0.4419422149658203,-0.09348773956298828,0.0,-0.8668880462646484,2,-0.04838707974590739,1.399999999999979,25.598676681518555,6.333283462063037,26.04062080383301,1.857108507125283,25.93863296508789,-0.04838707974590739 1900,2007-04-19,25.2247257232666,25.394704818725586,24.95276069641113,25.12273979187012,52887024.0,-0.002688175286493899,1.000000000000016,-0.42856913853353,37.07865522697613,43.067552978222864,0.5093951415929077,0.7084645206119298,0.42237049336700494,-0.40189192729468814,6.6853400818516455,0.4419441223144567,-0.10319811680260926,-0.6408167839050307,-1.2982694456559187,0.016635877845857294,-0.9695431147804747,-0.3120904530295867,1.0314264297485387,25.00000000000016,-21.657698984564984,0.328726330875444,4,0.3909492492675781,0.5099334716796875,0.06799125671386719,0.06799125671386719,-0.6969089508056676,3,-0.04380053536398931,1.1538415060464715,25.29271697998047,1.399999999999979,25.598676681518555,6.333283462063037,26.04062080383301,-0.04380053536398931 1901,2007-04-20,25.020751953125,25.25872039794922,24.918764114379886,25.12273979187012,83846586.0,-0.008086263152247586,-1.2222014425265069,-1.000018702076,28.73562773636486,40.82561796944274,0.6721335389931049,0.8714390784768895,0.6052837562106035,-0.1646446455543895,6.408364710952322,0.3399562835693324,-0.1212423583870148,-0.7903976440429688,-1.5371205107068704,-0.04367477737906711,-1.1637590773749196,-0.41703621071101793,1.1832645416259808,9.090986371425922,-33.083134509515425,0.3733614333319517,4,0.5779247283935582,0.6969089508056641,0.27196502685546875,0.27196502685546875,-1.0028705596923864,4,-0.048233659194028444,1.000000000000016,25.2247257232666,1.1538415060464715,25.29271697998047,1.399999999999979,25.598676681518555,-0.048233659194028444 1902,2007-04-23,24.47682380676269,25.19072914123535,24.408832550048828,25.12273979187012,62055861.0,-0.021739080719129777,1.0000048787865483,6.3332647603372285,32.051292195325814,39.41955481230863,1.1445667591703845,1.330993348112198,1.1290683500911634,0.40701784499010074,6.335192490246663,0.7818965911865234,-0.22504426971111613,-1.237438392639163,-2.1408984184934603,-0.3339783667848657,-1.6891684055663134,-0.7857083797120126,1.650077545166024,4.444452756415779,-39.85878006110617,0.4517300129271494,4,0.8668870925903356,0.985871315002445,0.8243923187255895,0.815893173217777,-0.05099487304687145,0,0.004166632574619911,-1.2222014425265069,25.020751953125,1.000000000000016,25.2247257232666,1.1538415060464715,25.29271697998047,0.004166632574619911 1903,2007-04-24,24.442827224731445,24.714792251586914,24.408832550048828,24.47682380676269,66651752.0,-0.001388929474658962,-5.000037404151861,0.05263313312425938,27.02704751853392,36.99620367157539,1.090750216913957,1.28353789366491,1.137727164943719,0.47154669831933305,6.172600669095184,0.30595970153808594,-0.2689011378349839,-1.1779471397399917,-2.199905897882388,-0.1559883815975951,-1.68892651881119,-0.6669677606687934,1.5466286230468782,2.7777041822191397,-40.92195442127661,0.510979379071199,4,0.7818994522094727,1.0198678970336914,0.8583889007568359,0.8498897552490234,0.33995628356933594,1,-0.0006954306414450606,1.0000048787865483,24.47682380676269,-1.2222014425265069,25.020751953125,1.000000000000016,25.2247257232666,-0.0006954306414450606 1904,2007-04-25,24.27284812927246,24.54481315612793,24.238853454589844,24.51081848144531,69888025.0,-0.006954150348327914,1.0,6.9998316876128355,14.492759515409261,33.53106304297807,1.1289706651422904,1.3740268398203028,1.2875425808503351,0.6795217981578716,6.421159992499045,0.30595970153808594,-0.3201254036349468,-1.2527385711669936,-2.403266705666063,-0.1022104366679244,-1.8280026384165282,-0.677474503917459,1.5901578546875044,2.9410939622012577,-36.405204617832545,0.5752640672495339,4,0.8668889999389648,1.1048574447631836,1.130354404449463,1.0198688507080078,0.254968643188473,2,0.0042017252446826525,-5.000037404151861,24.442827224731445,1.0000048787865483,24.47682380676269,-1.2222014425265069,25.020751953125,0.0042017252446826525 1905,2007-04-26,24.85077476501465,24.95276069641113,24.408832550048828,24.47682380676269,82979959.0,0.02380959303433472,-1.1333298423052616,-1.571418266340759,33.7500350660645,32.776564028488025,0.43713113044533713,0.7403474200891864,0.6924642777540946,0.13790939239048328,6.494167445208779,0.6799125671386683,-0.35068385953476167,-0.6153196334838853,-1.7767135813377415,0.5460743143699709,-1.1960166074108152,-0.034622659556955426,0.849815966008304,60.00011221161614,20.919333664312795,0.5806969739269289,4,0.28896236419677734,0.5269308090209961,0.6289176940917969,0.4419422149658203,-0.220972061157223,3,-0.017099902732090055,1.0,24.27284812927246,-5.000037404151861,24.442827224731445,1.0000048787865483,24.47682380676269,-0.017099902732090055 1906,2007-04-27,24.03487968444824,24.51081848144531,23.592937469482425,24.30684471130371,110885742.0,-0.03283177640461499,1.69999719471485,-0.7272745820114482,26.213612329306628,30.734229364266305,1.066761045274923,1.4766594737888177,1.4802773094913562,0.9835717595153106,7.392808734477177,1.257837295532223,-0.4331307665236217,-1.33262748718262,-2.6278644926709163,-0.037390481694323796,-1.9802459899267681,-0.6850089844384719,1.5195373189314019,27.65956430859109,-9.221025207645635,0.6476185027441477,4,0.7309055328369176,1.019867897033695,1.4533119201660192,1.2578372955322301,0.18697547912598012,4,0.020509238843065658,-1.1333298423052616,24.85077476501465,1.0,24.27284812927246,-5.000037404151861,24.442827224731445,0.020509238843065658 1907,2007-04-30,23.62693214416504,24.10287094116211,23.62693214416504,23.96688842773437,45083321.0,-0.016973146761669167,-1.8,1.2499999999999707,22.807055534775728,28.85067523924351,1.2251594518221367,1.7663262950109484,1.8537275062315288,1.4224734437523239,8.035382805796305,0.4759387969970703,-0.5259339679087631,-1.607992172241211,-3.0455889521049215,-0.17039539237750034,-2.3267905621730662,-0.8891937823093556,1.6921073151469344,2.4999333743838155,-30.561007820173188,0.7187983899318551,4,0.9858732223510742,1.4278154373168945,1.8612594604492188,1.6657848358154297,0.08498954772949219,0,0.016546763112625484,1.69999719471485,24.03487968444824,-1.1333298423052616,24.85077476501465,1.0,24.27284812927246,0.016546763112625484 1908,2007-05-02,23.72891998291016,23.796911239624023,23.558942794799805,23.76291465759277,111868326.0,0.0043165925276638095,3.6666043275794356,0.0999971947148229,22.123951804740514,27.14222632527748,0.9276019368029793,1.613174236568323,1.7220999030966766,1.348547378301248,8.66809795551102,0.23796844482421875,-0.6192567576243562,-1.4210153579711893,-3.004003145673895,0.1619724297315166,-2.212509251822542,-0.6295214641198363,1.3829872376222667,12.195078561830266,-17.707220727229206,0.791493893851352,5,0.7479038238525355,1.3088302612304652,1.7762689590454066,1.5807943344116175,0.13598251342773082,2,0.029369602632887792,-1.8,23.62693214416504,1.69999719471485,24.03487968444824,-1.1333298423052616,24.85077476501465,0.029369602632887792 1909,2007-05-03,24.00088310241699,24.13686752319336,23.694923400878906,23.796911239624023,94899138.0,0.011461251489857105,-1.1666713421419288,-6.000112214555378,27.272744133941416,26.052680648273626,0.5063717557873026,1.2810510530471184,1.4252380434453542,1.106512373025776,8.90400579750128,0.4419441223144531,-0.7404656052747924,-1.0691625595092802,-2.7167505340586082,0.5784254150400479,-1.8929565467839424,-0.24536857223461794,0.8936090985128722,31.707176892065913,4.4100566999448425,0.8237939872746634,5,0.4079484939575231,1.0028715133667028,1.5383014678955114,1.3428268432617223,-0.5439281463622976,3,0.03257798484110985,3.6666043275794356,23.72891998291016,-1.8,23.62693214416504,1.69999719471485,24.03487968444824,0.03257798484110985 1910,2007-05-04,24.47682380676269,24.6128044128418,23.86490249633789,23.86490249633789,103231572.0,0.019830133012804563,-1.44443821047744,3.0000280531139305,33.83462833369961,26.619236270199707,-0.09701808938440237,0.7272674750533916,0.9381833005152735,0.6559718054611068,9.375987125524425,0.7479019165039098,-0.8106651538493352,-0.5201313972473187,-2.134847803919662,1.0945850094250247,-1.3274896005834904,0.287226806088853,0.23069147730896233,87.09692015050786,61.295338242815276,0.8073582033361717,5,-0.10198783874511363,0.509933471679691,1.0623607635498082,0.8668861389160192,-1.0198688507080007,4,0.0020833162873099553,-1.1666713421419288,24.00088310241699,3.6666043275794356,23.72891998291016,-1.8,23.62693214416504,0.0020833162873099553 1911,2007-05-07,24.47682380676269,24.986757278442386,24.27284812927246,24.986757278442386,8378798.0,0.0,1.8000089769292666,-0.8333317748415958,32.30772152248362,26.647728417661682,-0.20371065169720026,0.6621507513432263,0.9334158048393881,0.6800013849132398,9.793850657623793,0.7139091491699254,-0.8559210029986701,-0.4572396278381383,-2.048792335456902,1.1343130797806253,-1.253015981647522,0.3385367259712453,-0.9178810119628871,64.28573336931187,42.35533402327108,0.7957763538093824,5,-0.203973770141598,0.47593784332275746,1.1898441314697301,0.8668861389160192,-0.8158950805664027,0,0.006249948861929866,-1.44443821047744,24.47682380676269,-1.1666713421419288,24.00088310241699,3.6666043275794356,23.72891998291016,0.006249948861929866 1912,2007-05-08,23.66092872619629,24.47682380676269,23.558942794799805,24.47682380676269,27368576.0,-0.03333337229567257,1.2499976622623798,1.6000029923097348,29.787267907464567,26.95441957198731,0.5411906414280736,1.3885926680450424,1.7327724254071555,1.514882809851187,10.690025148784347,0.9178810119628871,-0.9222798635101697,-1.1711479187011733,-2.816371228201554,0.47407539079920724,-1.9937595734513636,-0.348536263950983,1.3258285522460973,7.142799892063152,-14.815061139891561,0.8226116547501902,5,0.6119213104248047,1.2918329238891602,2.0142383575439453,1.6827812194824219,0.3569526672363246,1,0.02370686475873196,1.8000089769292666,24.47682380676269,-1.44443821047744,24.47682380676269,-1.1666713421419288,24.00088310241699,0.02370686475873196 1913,2007-05-09,23.45695495605469,23.81390953063965,23.35496711730957,23.81390953063965,23973488.0,-0.008620700079104204,1.5714331514798527,0.4375005844344053,30.434810891332233,28.725758613756536,0.6600199058857079,1.489547167874047,1.90434517468546,1.7352211249705043,11.724256599871946,0.4589424133300781,-0.9581534631557709,-1.2612364768981905,-2.957921562312272,0.43544860851589107,-2.1095790196052313,-0.4128939341911497,1.5298023223876953,6.25005844344098,-15.856053608721869,0.8483425427070401,5,0.7139072418212855,1.3598232269287074,2.2692055702209437,1.8867549896240199,0.5609264373779226,2,0.010869558146720415,1.2499976622623798,23.66092872619629,1.8000089769292666,24.47682380676269,-1.44443821047744,24.47682380676269,0.010869558146720415 1914,2007-05-10,23.303974151611328,23.76291465759277,23.25298118591309,23.50794792175293,16278823.0,-0.006521767413117496,-2.3333374893243293,0.5714278080866969,29.893263445495393,28.297228433693302,0.7388062037441685,1.5182204054344055,2.0071360531946425,1.8973292755228641,12.279188497720467,0.5099334716796804,-0.9827753334875382,-1.285883903503418,-3.00368519645086,0.431917389444024,-2.144784549977139,-0.42698325702969697,1.6175115203857473,2.9411505855896425,-18.02234076667322,0.8589006464737202,5,0.8158950805664098,1.4618110656738317,2.320199489593506,2.039735794067383,0.35695457458496094,3,0.024070072386678243,1.5714331514798527,23.45695495605469,1.2499976622623798,23.66092872619629,1.8000089769292666,24.47682380676269,0.024070072386678243 1915,2007-05-11,23.405961990356445,23.558942794799805,23.1509952545166,23.25298118591309,15317458.0,0.004376414000530682,-1.2857234458657947,-0.7500023377376136,32.727310563819046,29.020972681972456,0.45853907993381426,1.2881622318409214,1.880315309178613,1.8018976202907524,13.360687037003544,0.4079475402832031,-0.9946927910304986,-1.0606620788574226,-2.7448902737864174,0.6235661160715722,-1.9027761763219218,-0.21854798139292342,1.4154134124755906,13.888877344493505,-8.222123553713356,0.8421140974644975,5,0.6629142761230469,1.3088302612304688,2.184216022491455,1.9377479553222656,0.4589405059814453,4,0.002178631483690241,-2.3333374893243293,23.303974151611328,1.5714331514798527,23.45695495605469,1.2499976622623798,23.66092872619629,0.002178631483690241 1916,2007-05-14,23.66092872619629,23.86490249633789,23.558942794799805,23.76291465759277,13990938.0,0.010893238908312952,-1.0000124680506204,-0.6666583547365457,40.69768453319673,31.008820348463676,0.16198329156737046,0.8999471249030293,1.625981349925457,1.5582931262877224,14.145530756216,0.4589405059814453,-0.9591184898948732,-0.691810131072998,-2.261047617782989,0.8774273556369927,-1.4764288744279916,0.09280861228199555,1.0268162647705132,38.461494196652176,13.532684893088536,0.7846187433549949,5,0.4079475402832031,1.053863525390625,1.9292492866516113,1.6827812194824219,-0.203973770141598,0,-0.008620700079104204,-1.2857234458657947,23.405961990356445,-2.3333374893243293,23.303974151611328,1.5714331514798527,23.45695495605469,-0.008620700079104204 1917,2007-05-15,23.76291465759277,23.86490249633789,23.50794792175293,23.60993576049805,11418123.0,0.004310309733682072,1.0,-1.4999999999999827,42.366417117796146,33.257983161025415,0.09087104930182122,0.6520003100629914,1.5345938526198815,1.4662065786515264,15.056558912258902,0.35695457458496094,-1.0180099268577898,-0.4759388923645069,-1.8475652595200884,0.8956874747910746,-1.1617520759422995,0.2098742912132856,0.8018903544580169,85.71413304550128,55.58812521456705,0.6858131835777912,5,0.3059616088867223,0.9518775939941442,1.8272633552551305,1.580795288085941,-0.3569526672363246,1,-0.004291810700245646,-1.0000124680506204,23.66092872619629,-1.2857234458657947,23.405961990356445,-2.3333374893243293,23.303974151611328,-0.004291810700245646 1918,2007-05-16,23.96688842773437,24.06887626647949,23.76291465759277,23.86490249633789,8886099.0,0.008583701666261101,1.0000000000000464,0.6666666666666744,46.590921165994985,35.40444727569803,-0.08470461767559812,0.33677560473764956,1.3284640104545176,1.2739616187733738,16.11767412658781,0.30596160888671875,-0.9666195925451042,-0.19037570953369354,-1.4067693582415934,1.0260179391742064,-0.7985725338876435,0.4178211148202564,0.48481180371367927,88.88877344493527,53.038677118956365,0.6081968243539504,5,0.10198783874512074,0.7479038238525426,1.6062917709350621,1.3768215179443395,-0.8158931732177699,2,0.002127642303338506,1.0,23.76291465759277,-1.0000124680506204,23.66092872619629,-1.2857234458657947,23.405961990356445,0.002127642303338506 1919,2007-05-18,24.06887626647949,24.06887626647949,23.76291465759277,23.96688842773437,13586478.0,0.004255364189332811,4.999962596547661,1.0000187020759652,40.25425380876707,36.11773899514997,-0.19672061827255405,0.14587889361034811,1.230940464926885,1.182786262807813,16.613458348873067,0.30596160888671875,-0.8510626124512903,-0.027195835113527522,-1.1199310916344487,1.0655394214073937,-0.5735634633739863,0.5191717931469313,0.2787675668140466,100.0,64.42856067661438,0.54636762826046,5,3.552713678800501e-15,0.6459159851074254,1.5043044090271032,1.2748336791992223,-0.8158950805663991,4,-0.0021187060202679797,1.0000000000000464,23.96688842773437,1.0,23.76291465759277,-1.0000124680506204,23.66092872619629,-0.0021187060202679797 1920,2007-05-21,24.11986923217773,24.22185516357422,23.96688842773437,24.11986923217773,19540050.0,0.0021186267748303234,1.5000187020758782,0.0,51.30890729050699,38.22898185826368,-0.3393597322074271,0.008294057515964681,1.1763287921405698,1.1430121937774018,16.718602464991978,0.2549667358398473,-0.7333445647527412,0.07903995513915518,-0.8765536637750664,1.0346335740533767,-0.3987568543179556,0.556836764596266,0.13204271481365026,85.71440021587317,47.11214989618066,0.4777968094571099,5,-0.3059597015380824,0.47593879699707387,1.4363136291503942,1.2238407135009801,-0.6629142761230398,0,-0.019027487320253833,4.999962596547661,24.06887626647949,1.0000000000000464,23.96688842773437,1.0,23.76291465759277,-0.019027487320253833 1921,2007-05-22,23.81390953063965,24.11986923217773,23.71192169189453,24.11986923217773,27781374.0,-0.01268496518753548,1.6666749786486352,-100.0,52.97299526771213,40.805173787180074,-0.15346150691102167,0.23105044022837973,1.4684642694070646,1.4585255476996366,16.92196432923148,0.4079475402831996,-0.6559944434821432,-0.1665776252746589,-1.0071196458883591,0.6739643953390413,-0.5868486355815108,0.25369338503219296,0.4079456329345703,42.85733369312277,-0.29874434420011653,0.4202710103068504,5,-0.12748432159423828,0.7818984985351562,1.8442597389221191,1.5298004150390625,-0.3569545745849574,1,0.0021413101293861203,1.5000187020758782,24.11986923217773,4.999962596547661,24.06887626647949,1.0000000000000464,23.96688842773437,0.0021413101293861203 1922,2007-05-23,24.57880973815918,24.629802703857425,23.96688842773437,24.017881393432614,23710434.0,0.03211989222245881,1.0,-1.8333406063175548,61.16070735300674,44.21916228292169,-0.8654826221057377,-0.5542333134637971,0.6917672675014686,0.697953110587175,16.118140869564474,0.815893173217777,-0.6206981536981928,0.5932232856750481,-0.2611212158884655,1.4475677872385617,0.16605103489328954,1.0203955364568067,-1.4278144836425781,94.44449062202551,45.415163675169296,0.4271722507817576,5,-0.688410758972168,0.016998291015625,1.1388516426086426,0.7649002075195312,-1.3258285522460902,2,-0.045643169626834346,1.6666749786486352,23.81390953063965,1.5000187020758782,24.11986923217773,4.999962596547661,24.06887626647949,-0.045643169626834346 1923,2007-05-24,24.42582893371582,24.78278350830078,24.323843002319336,24.374835968017575,17195079.0,-0.006224093276813725,-5.0000498722024815,0.09090816354289089,55.760374382708136,47.09328572038977,-0.626496774801705,-0.4243478057486598,0.8210668981824583,0.8598441479866885,15.359132847064554,0.4589405059814453,-0.5843332764049229,0.4410923957824693,-0.4113686082710828,1.2935533998360214,0.014861893755693245,0.8673228978092453,-1.2452575302124025,66.6666072955258,14.808080553777998,0.4262305020267756,5,-0.4589395523071289,0.11898517608642578,1.3003315925598145,0.9178810119628906,-1.1728477478027308,3,-0.04175362670912741,1.0,24.57880973815918,1.6666749786486352,23.81390953063965,1.5000187020758782,24.11986923217773,-0.04175362670912741 1924,2007-05-25,24.374835968017575,24.527816772460934,24.11986923217773,24.27284812927246,12464735.0,-0.0020876657179833558,-1.0000093509942096,2.000037404151652,48.437484475951976,48.838860599515655,-0.45553157935517774,-0.38506488258680704,0.8440100784889744,0.9211697384671176,14.221283411290797,0.4079475402832031,-0.46230354625648573,0.3850000381469698,-0.4758961383217155,1.2458962146156551,-0.04544805008737285,0.8154481263813125,-1.1301760803222614,61.90474494157846,13.904507649864456,0.4304480882343435,5,-0.2294702529907191,0.016998291015628553,1.4193158149719274,0.9688739776611364,-0.7649002075195241,4,-0.05020918766824867,-5.0000498722024815,24.42582893371582,1.0,24.57880973815918,1.6666749786486352,23.81390953063965,-0.05020918766824867 1925,2007-05-28,24.42582893371582,24.629802703857425,24.374835968017575,24.629802703857425,1521025.0,0.0020920331839424655,1.4999953245247206,-1.9999812982739351,49.23074709832609,49.7869786623078,-0.3873797577573761,-0.49489981990938503,0.774845049021927,0.872768634425654,13.92308508514527,0.25496673583985086,-0.3217022355493988,0.45724029541015554,-0.3321993259860463,1.2466799168063574,0.06252048471205285,0.8519601061082582,-1.1196441011962897,66.6666072955258,19.870190529398727,0.3947198106981012,5,-0.28046321868896484,-0.15297889709472656,1.3003315925598145,0.9178810119628906,-1.1218547821044922,0,-0.04801670195044261,-1.0000093509942096,24.374835968017575,-5.0000498722024815,24.42582893371582,1.0,24.57880973815918,-0.04801670195044261 1926,2007-05-29,24.527816772460934,24.57880973815918,24.170862197875977,24.42582893371582,8070846.0,0.004175409523331952,3.0,-0.500004675475236,66.66666666666663,52.48700638996008,-0.3950070021194172,-0.5882230539025599,0.6664550693623461,0.775620449269887,12.556034927931131,0.4079475402832031,-0.1507945456028068,0.5345812797546365,-0.29341097863638765,1.3625735381456607,0.12058515055912267,0.9485774089501504,-1.1625679929101516,68.75005844344048,16.238045846804035,0.41399612919551215,5,-0.2804641723632777,-0.3229589462280238,1.1473503112793004,0.815893173217777,-1.1218547821044886,1,-0.04365907599279584,1.4999953245247206,24.42582893371582,-1.0000093509942096,24.374835968017575,-5.0000498722024815,24.42582893371582,-0.04365907599279584 1927,2007-05-30,24.017881393432614,24.47682380676269,23.96688842773437,24.42582893371582,15937377.0,-0.020790084325844282,-1.000007480774382,-3.9999625965478356,59.64909978220472,53.9379151250945,0.17310242276665377,-0.05006379953832507,1.1431078269778752,1.2874793656543702,11.23695001328861,0.5609283447265625,-0.007403024465702401,0.0050984382629373215,-0.8047423929188007,0.8149392694446753,-0.3998219773279317,0.4100188538538063,-0.5959312247318316,6.249941556559198,-49.96112577728288,0.40492041559086883,5,0.22947120666504262,0.15298080444336293,1.6402873992919957,1.3258285522460973,-0.2039718627929652,2,-0.02335453440665669,3.0,24.527816772460934,1.4999953245247206,24.42582893371582,-1.0000093509942096,24.374835968017575,-0.02335453440665669 1928,2007-05-31,24.42582893371582,24.629802703857425,24.170862197875977,24.22185516357422,17963085.0,0.01698515924867361,-2.0000062339864706,-0.49999999999999567,67.74192575343045,56.99210089672376,-0.1820418441392384,-0.42490896901506403,0.7070277534278091,0.8833042878774151,9.660907146802508,0.6119213104248118,0.08613360560470795,0.3782005310058594,-0.44014118186561646,1.1965422438773352,-0.030970325429876766,0.7873713874415955,-0.9494454314310374,69.23074709832584,6.021915668868282,0.40917085643573775,5,-0.17847633361816406,-0.3569526672363281,0.9773740768432617,0.9178810119628906,-0.9178810119628906,3,-0.04801670195044261,-1.000007480774382,24.017881393432614,3.0,24.527816772460934,1.4999953245247206,24.42582893371582,-0.04801670195044261 1929,2007-06-01,24.78278350830078,24.78278350830078,24.374835968017575,24.47682380676269,14906601.0,0.014613816200613972,1.6666749786486197,1.4999953245247553,70.14924123285216,59.08547133476211,-0.4772689529900269,-0.7592069855634378,0.3167408699487275,0.5327789460470846,8.618134412129736,0.4079475402832067,0.18009644373775302,0.6960600852966294,-0.18517045378660058,1.5772906243798595,0.2554448157550162,1.1366753548382427,-1.254144005775359,100.0,29.29043273863317,0.4406152695416144,6,-0.535430908203125,-0.7139072418212891,0.5609273910522461,0.5609264373779297,-1.4788093566894531,4,-0.061728430217505514,-2.0000062339864706,24.42582893371582,-1.000007480774382,24.017881393432614,3.0,24.527816772460934,-0.061728430217505514 1930,2007-06-04,24.527816772460934,24.884769439697266,24.47682380676269,24.78278350830078,6868141.0,-0.010288058875809858,-1.285712759022342,-0.8333343723310764,62.68656549771356,60.16475691587338,-0.17695840097886872,-0.5272568400788948,0.5380131970436821,0.7922147683252945,8.47499776427379,0.40794563293457387,0.23603351515560433,0.43854370117187,-0.44771983557697936,1.3248072379207194,-0.004588067202554669,0.8816754695462947,-0.9490115097044978,61.11122655506445,-13.112501442085957,0.44313176837442536,6,-0.10198783874511363,-0.45894050598144176,0.7309045791626012,0.815893173217777,-0.9688739776611293,0,-0.037422042918775045,1.6666749786486197,24.78278350830078,-2.0000062339864706,24.42582893371582,-1.000007480774382,24.017881393432614,-0.037422042918775045 1931,2007-06-05,24.629802703857425,24.833776473999023,24.57880973815918,24.629802703857425,15720250.0,0.0041579702075644764,-4.000037404151512,-0.0,62.68656549771368,60.33429670972971,-0.16878881327632556,-0.6505482948241514,0.39734352543947793,0.6953363376311366,8.947037177255437,0.3059597015380895,0.3216263875006824,0.5328806877136252,-0.36995182606331767,1.435713201490568,0.08146443082515376,0.9842969446020966,-0.9726395904845404,72.22224531101344,-0.5253854303057324,0.4514162568884711,6,-0.20397377014160512,-0.5609264373779332,0.6289186477661097,0.7139072418212855,-0.9688739776611364,1,-0.053830254679159584,-1.285712759022342,24.527816772460934,1.6666749786486197,24.78278350830078,-2.0000062339864706,24.42582893371582,-0.053830254679159584 1932,2007-06-07,24.22185516357422,24.527816772460934,24.06887626647949,24.47682380676269,27171501.0,-0.016563167199845852,1.5714224646935808,-100.0,53.52112156661939,60.08549084127541,0.20472935935253744,-0.20914591174295794,0.7512057983245732,1.0963003973572363,8.630512628669443,0.5609264373779368,0.34398878511012754,0.09688682556152273,-0.783488970002459,0.9772626211255044,-0.34330107222046635,0.5370747233435118,-0.49103567062186926,18.7498685019512,-49.809766805747415,0.4401878977819905,6,0.20397377014160156,-0.15297889709472656,0.6884112358093262,0.8328924179077148,-0.6629123687744141,3,-0.033684173557636754,-4.000037404151512,24.629802703857425,-1.285712759022342,24.527816772460934,1.6666749786486197,24.78278350830078,-0.033684173557636754 1933,2007-06-08,23.71192169189453,23.96688842773437,23.45695495605469,23.96688842773437,32174842.0,-0.02105261831664096,3.000000000000056,0.9999925192815518,45.56961066397491,59.766838195500185,0.6735795184817199,0.33820854829313163,1.2033012859608618,1.6000139300945122,8.368971043475973,0.7649002075195277,0.37359524588721627,-0.42579498291015483,-1.2721689917260974,0.4205790259057878,-0.8489819873181261,-0.0026079785021835278,1.1728477478027344,17.857133315343656,-44.795324799284586,0.4231870044079712,6,0.4589405059814453,0.35695457458496094,1.1218547821044922,1.3428258895874023,-0.4079475402832031,4,0.0043011207640746285,1.5714224646935808,24.22185516357422,-4.000037404151512,24.629802703857425,-1.285712759022342,24.527816772460934,0.0043011207640746285 1934,2007-06-11,23.86490249633789,24.06887626647949,23.71192169189453,23.91589546203613,15560921.0,0.00645164092692041,1.00000000000002,0.1999985038451069,46.91358423756698,59.50937565541584,0.4924434500375483,0.24180312865546227,0.9974514473879879,1.4307833819521072,7.890443168771337,0.3569545745849574,0.307770919646039,-0.3008605957031243,-1.063988028517631,0.4622668371113825,-0.6824243121103777,0.0807031207041291,0.9913106536865222,28.571466738624373,-29.876465922932297,0.38156371640725306,6,0.30595970153808594,0.20397377014160156,0.8923845291137695,1.1728477478027344,-0.6629142761230469,0,-0.014957302869338607,3.000000000000056,23.71192169189453,1.5714224646935808,24.22185516357422,-4.000037404151512,24.629802703857425,-0.014957302869338607 1935,2007-06-12,23.45695495605469,24.11986923217773,23.405961990356445,24.06887626647949,19139567.0,-0.017094037587029765,1.00000000000001,12.00011221245628,45.78312547177257,57.1889821893165,0.8364665080575655,0.6890971817675222,1.3510832545761922,1.8221152658989688,7.4072012206870514,0.7139072418212855,0.2650904274766006,-0.711357784271236,-1.4640662648208291,0.04135069627835719,-1.0877120245460326,-0.3350035439964394,1.3712730300903289,3.5713999460318337,-54.500280010716764,0.3763542402747959,6,0.6884107589721644,0.6119213104248011,1.2493381500244105,1.580795288085934,-0.4079475402832067,1,-0.006521767413117496,1.00000000000002,23.86490249633789,3.000000000000056,23.71192169189453,1.5714224646935808,24.22185516357422,-0.006521767413117496 1936,2007-06-13,23.45695495605469,23.60993576049805,23.35496711730957,23.405961990356445,16460734.0,0.0,-2.3333000860274504,-0.0833325540874631,33.82354316316267,54.319475898311815,0.7471623716667288,0.709403974180038,1.2967436278564826,1.8020740446144856,7.479833288053536,0.2549686431884801,0.2551595584442552,-0.701159095764158,-1.4875859068650854,0.08526771533676936,-1.09437250131462,-0.3079456902136961,1.3143823902587854,8.695729951163994,-42.92542360676828,0.3932134055504637,6,0.6629133224487269,0.6119213104248011,1.2238416671752894,1.580795288085934,-0.35695457458496094,2,0.004347872046315482,1.00000000000001,23.45695495605469,1.00000000000002,23.86490249633789,3.000000000000056,23.71192169189453,0.004347872046315482 1937,2007-06-14,23.66092872619629,23.86490249633789,23.558942794799805,23.66092872619629,10589482.0,0.008695662779918845,-2.0000187020759306,0.0,39.13045363771002,51.140423441009546,0.5444888757433937,0.5242779216989923,1.0309124715591196,1.5844698208132044,7.288364018598553,0.4079475402831996,0.24005094790601333,-0.4920860290527358,-1.290533139530634,0.3063610814251625,-0.8913095842916832,-0.09286247381378843,1.0254264063769547,40.00009974341026,-9.316468467816804,0.3992235552389491,6,0.4589395523071289,0.35695362091064453,0.9518771171569824,1.376821517944336,0.20397377014160156,3,0.0,-2.3333000860274504,23.45695495605469,1.00000000000001,23.45695495605469,1.00000000000002,23.86490249633789,0.0 1938,2007-06-15,24.017881393432614,24.11986923217773,23.60993576049805,23.81390953063965,22957503.0,0.015086164679627423,1.4999953245247466,100.0,45.33332535385257,48.38309945445403,0.13810672337614704,0.18060089843537597,0.6423735529168404,1.2093102241592497,7.273855042045913,0.5099334716796804,0.16457254895970053,-0.13768301010132333,-0.9339502881125341,0.6585842679098874,-0.5358166491069305,0.26045062890428383,0.5885904582248109,86.66655029935485,37.333635467114746,0.3981336390056055,6,0.10198688507080433,9.536743199589637e-07,0.5949244499206578,1.0198688507080114,0.7649021148681676,4,-0.019108204887642533,-2.0000187020759306,23.66092872619629,-2.3333000860274504,23.45695495605469,1.00000000000001,23.45695495605469,-0.019108204887642533 1939,2007-06-18,24.017881393432614,24.374835968017575,23.91589546203613,24.017881393432614,26703259.0,0.0,-3.5000374041518607,0.0,44.59459322849479,46.37288031342973,0.020333252650573286,0.18612745775698514,0.6046563502523092,1.19363250544016,7.084400458172898,0.4589405059814453,0.1432277612169699,-0.13513326644897816,-0.9328945089216489,0.6626279760236926,-0.5340138876853153,0.263747354787359,0.5135001741639407,64.99995324524726,17.12187087839503,0.39888062123633544,6,0.07649040222168324,9.536743199589637e-07,0.47593879699707387,0.9178810119628942,0.9688758850097727,0,-0.029723988978332394,1.4999953245247466,24.017881393432614,-2.0000187020759306,23.66092872619629,-2.3333000860274504,23.45695495605469,-0.029723988978332394 1940,2007-06-19,23.66092872619629,24.11986923217773,23.60993576049805,24.017881393432614,15121329.0,-0.01486195478232022,-1.222229610665961,-100.0,39.2405033324922,43.76776229507179,0.26975359124493536,0.5343299193568818,0.9080068627840419,1.5353867098110499,7.349330925928562,0.5099334716796804,0.04437284433081956,-0.4691389083862312,-1.296757925403579,0.3584801086311167,-0.8829484168949051,-0.05532939987755725,0.7998679743830479,30.000093509505344,-14.608365454171835,0.4138095085086735,6,0.28046321868896484,0.35695362091064453,0.7818984985351598,1.2238407135009766,0.7139072418212855,1,-0.019396555025049667,-3.5000374041518607,24.017881393432614,1.4999953245247466,24.017881393432614,-2.0000187020759306,23.66092872619629,-0.019396555025049667 1941,2007-06-20,23.86490249633789,24.06887626647949,23.71192169189453,23.71192169189453,19354874.0,0.008620700079104315,-3.666658354736507,-0.42857448195526915,47.945222324869356,43.148217934877344,-0.06049310567281552,0.3524421853212729,0.6582716609627433,1.3139893970065728,7.211767126647286,0.4079475402831996,-0.1013114723470494,-0.2677147865295417,-1.0915382815543353,0.5561087084952518,-0.6796265340419367,0.14419696098285328,0.5295444292452594,37.49997077821146,-11.46650332895949,0.41191174751239645,6,-9.5367431640625e-07,0.25496578216552734,0.5269317626953125,0.9688739776611328,0.509933471679684,2,-0.03418807517405975,-1.222229610665961,23.66092872619629,-3.5000374041518607,24.017881393432614,1.4999953245247466,24.017881393432614,-0.03418807517405975 1942,2007-06-21,23.45695495605469,24.017881393432614,23.35496711730957,23.91589546203613,13794667.0,-0.017094037587029765,1.0000057544517984,-2.9999875321047837,36.986305581217366,42.194517370126505,0.25428364610181475,0.7083513948375106,1.0158697995567216,1.7052211918584668,8.04662009935642,0.6629142761230433,-0.21675703769916055,-0.6195695877075167,-1.4678816494722717,0.22874247405723835,-1.0437256185898924,-0.19541355682514094,0.8751231810320448,10.000093509505623,-34.89931240308669,0.42415603088237724,6,0.40794658660888317,0.6629133224487269,0.9348793029785121,1.3768215179443324,1.0198688507080007,3,-0.015217430193036341,-3.666658354736507,23.86490249633789,-1.222229610665961,23.66092872619629,-3.5000374041518607,24.017881393432614,-0.015217430193036341 1943,2007-06-25,23.405961990356445,23.405961990356445,22.99801445007324,23.303974151611328,11918125.0,-0.0021738953668017924,6.999925193095392,-0.2222245311012972,29.85073626985266,40.2986453737138,0.28755117771967775,0.7157160538891247,1.0137868076164835,1.743374694999524,8.8515402981816,0.4589405059814524,-0.35196478962740585,-0.6195692062377915,-1.5014204389743782,0.26228202649879506,-1.0604948226060849,-0.17864358986949824,0.8674894855436612,29.62966041468417,-7.95703098702359,0.4409256163682925,6,0.2804632186889613,0.5354299545288086,0.9858722686767578,1.4278144836425781,1.1218547821044886,0,0.019607846332935885,1.0000057544517984,23.45695495605469,-3.666658354736507,23.86490249633789,-1.222229610665961,23.66092872619629,0.019607846332935885 1944,2007-06-26,23.1509952545166,23.35496711730957,23.10000038146973,23.303974151611328,10873043.0,-0.010893238908312952,1.0000149616607166,-1.499971947410746,29.85073626985269,38.528379906833806,0.48120429061898307,0.9215425988466208,1.2072367452627795,1.982803343429147,9.98545733199678,0.3059616088867152,-0.4349509034270156,-0.8133439064025865,-1.7605617238771387,0.13387391107196578,-1.2869528151398626,-0.33973499766531035,1.0204212593173558,13.636417732817929,-20.10813999484944,0.4736089087372758,6,0.535429954528805,0.7903966903686523,1.2408390045166016,1.6827812194824219,1.1218528747558594,1,0.0704845833124963,6.999925193095392,23.405961990356445,1.0000057544517984,23.45695495605469,-3.666658354736507,23.86490249633789,0.0704845833124963 1945,2007-06-27,23.25298118591309,23.45695495605469,23.049007415771484,23.25298118591309,8823914.0,0.0044052504125753345,1.0000000000000173,-0.0,29.850736269852604,38.08695691868825,0.3880494647931094,0.7664826124363167,1.0436507579892442,1.8727712096339353,10.99123081905085,0.4079475402832067,-0.4443433741031839,-0.6527155876159618,-1.6245376783846588,0.31910650315273514,-1.1386266330003103,-0.16680454223161334,0.8245631628200094,23.809489883158257,-4.858549457103926,0.4859110453843489,6,0.4334440231323171,0.6884107589721644,1.1388530731201136,1.580795288085934,1.3258285522460902,2,0.07456145423536653,1.0000149616607166,23.1509952545166,6.999925193095392,23.405961990356445,1.0000057544517984,23.45695495605469,0.07456145423536653 1946,2007-06-28,23.45695495605469,23.558942794799805,23.25298118591309,23.50794792175293,7739901.0,0.008771940617453788,2.9999501290410597,-100.0,38.09524092243865,37.9719332836581,0.20570809886497088,0.5040099620130931,0.7769851685214668,1.6569703439228576,11.890215816631525,0.3059616088867152,-0.4689772232376228,-0.39519872665404776,-1.3403336388495397,0.5499361855414442,-0.8677661827517937,0.07736872944369821,0.53422700078562,45.000037403872746,14.45458364749452,0.4725674560977451,6,0.22947025299071555,0.48443698883056285,0.7479038238525355,1.3768215179443324,0.8158931732177699,3,0.03913044185327896,1.0000000000000173,23.25298118591309,1.0000149616607166,23.1509952545166,6.999925193095392,23.405961990356445,0.03913044185327896 1947,2007-06-29,23.45695495605469,23.66092872619629,23.1509952545166,23.45695495605469,10548888.0,0.0,1.4999953245247815,-0.0,45.28302019949671,37.966343822063,0.19414844022120903,0.4846819976118333,0.709712903789665,1.6417662978199026,12.546435172406415,0.5099334716796875,-0.45768168668146103,-0.367152404785152,-1.3247881389303373,0.5904833293600333,-0.8459702718577446,0.11166546228744068,0.4547736002442555,69.23074709832675,35.5485569426672,0.4788178670725928,6,0.22947025299071555,0.48443698883056285,0.6841616630554164,1.3768215179443324,0.4079475402831996,4,0.03913044185327896,2.9999501290410597,23.45695495605469,1.0000000000000173,23.25298118591309,1.0000149616607166,23.1509952545166,0.03913044185327896 1948,2007-07-02,23.25298118591309,23.35496711730957,23.1509952545166,23.303974151611328,11279551.0,-0.008695662779919067,1.6666666666666667,-100.0,38.88886964821665,37.33237453536543,0.31090585167588003,0.6285076654636264,0.8569045675458931,1.8243102353444947,13.53066124805738,0.3059597015380895,-0.4021598145018359,-0.5124837875366168,-1.4585451087022605,0.43357753362902685,-0.9855144481194387,-0.03945312695379499,0.5856502418878016,33.33333333333391,-0.9542129501660384,0.47303066058282145,7,0.30596065521239524,0.6884107589721644,0.9901223182678187,1.580795288085934,1.0198669433593714,0,0.05263164370472295,1.4999953245247815,23.45695495605469,2.9999501290410597,23.45695495605469,1.0000000000000173,23.25298118591309,0.05263164370472295 1949,2007-07-03,23.25298118591309,23.558942794799805,23.10000038146973,23.303974151611328,12218595.0,0.0,-1.571433151479884,1.0,45.65216507469796,38.044781395610514,0.21343990773700483,0.5354765131776738,0.8088152418499099,1.8015772467813633,14.655434986110432,0.4589424133300746,-0.382969525844409,-0.4359936714172328,-1.2773071789172477,0.4053198360827821,-0.856650425167242,-0.01533691766722356,0.5184008836695888,33.33333333333391,-4.639680045757402,0.4206567537500081,7,0.28046417236327414,0.6884107589721644,1.0028705596923793,1.580795288085934,1.121854782104485,1,0.05482460835259073,1.6666666666666667,23.25298118591309,1.4999953245247815,23.45695495605469,2.9999501290410597,23.45695495605469,0.05482460835259073 1950,2007-07-04,23.60993576049805,23.60993576049805,23.25298118591309,23.405961990356445,12169907.0,0.01535091658704002,2.50000467547514,-4.000037404152209,52.830201994966714,38.58755691451022,-0.16931386402309556,0.11197162514820747,0.409119583960436,1.416677979752972,15.606407701120235,0.35695457458496094,-0.4094209115686631,-0.03314504623412873,-0.7761908587590653,0.7099007662908079,-0.40466795249659526,0.3383778600283378,0.09957689952387128,90.90918364571206,47.19903501056498,0.37152290626246776,7,-0.10198783874512429,0.3314561843872035,0.6586642265319789,1.223840713500973,0.4589405059814382,2,0.028077686254595058,-1.571433151479884,23.25298118591309,1.6666666666666667,23.25298118591309,1.4999953245247815,23.45695495605469,0.028077686254595058 1951,2007-07-05,23.303974151611328,23.66092872619629,23.10000038146973,23.60993576049805,9764762.0,-0.012959019117647408,1.7500023377376137,-1.5000046754752534,43.63634756198327,39.32645046792865,0.054437099196967154,0.3304552533732128,0.6744792706748726,1.6958889238530404,16.710951921407887,0.560928344726559,-0.4448745029159191,-0.2728152275085449,-0.8668271503837346,0.32119669536664475,-0.5698211889461398,0.024190733929049912,-0.3059597015380895,36.3636054514291,-7.492975152850924,0.29700596143759467,7,0.0254974365234375,0.6374177932739258,0.9051337242126465,1.5298023223876953,0.0,3,0.05470464300440803,2.50000467547514,23.60993576049805,-1.571433151479884,23.25298118591309,1.6666666666666667,23.25298118591309,0.05470464300440803 1952,2007-07-06,23.405961990356445,23.60993576049805,23.201988220214844,23.25298118591309,12597002.0,0.004376414000530682,-2.2000059846195557,-0.49999999999998257,38.00003291535825,40.231927872984826,-0.062072345354213354,0.1730827337179761,0.5497726063397934,1.5712716046005006,17.317718346601175,0.4079475402832067,-0.4258967988708946,-0.13003273010253835,-0.6442160536325829,0.38415059342750624,-0.38712439186755887,0.12705893166248217,-0.39468925476074546,54.545578194281696,15.438924156560653,0.2570916617650214,7,-0.050993919372558594,0.5354299545288086,0.8201432228088379,1.4278144836425781,0.25496673583984375,4,0.03703697969231867,1.7500023377376137,23.303974151611328,2.50000467547514,23.60993576049805,-1.571433151479884,23.25298118591309,0.03703697969231867 1953,2007-07-09,23.81390953063965,24.27284812927246,23.303974151611328,23.405961990356445,18331775.0,0.017429214849245867,-2.1666521207889686,2.666658354736615,46.55175527071339,42.08759665085824,-0.4537876191776249,-0.23909067560549602,0.1244741926873516,1.1406657564292075,16.63358248434776,0.9688739776611328,-0.45874099696386494,0.2728154182434075,-0.2506532949240281,0.7962841314108431,0.011081061659687919,0.5345497748271271,-0.789643675231936,60.8697207721454,24.004084673993383,0.26173435658371813,7,-0.15298175811767578,0.12748241424560547,0.39519786834716797,1.019866943359375,-0.3569545745849574,0,0.0021413101293861203,-2.2000059846195557,23.405961990356445,1.7500023377376137,23.303974151611328,2.50000467547514,23.60993576049805,0.0021413101293861203 1954,2007-07-10,23.50794792175293,23.96688842773437,23.405961990356445,23.86490249633789,20894907.0,-0.012848020964094986,1.0000000000000127,-0.8750011688688155,47.36841414519231,44.034005303673766,-0.10266364097195435,0.04085214980015195,0.41465166282366184,1.4257595819860533,16.127033977544368,0.5609264373779261,-0.419014312161913,-0.015298461914063921,-0.5161332528144307,0.48553632898630283,-0.2657158573642491,0.23511893353612123,-0.43373877539062633,34.78265111967585,-2.829509415961482,0.2504173954501834,7,0.17847633361816406,0.4334440231323242,0.6501665115356445,1.3258285522460938,-0.15298080444335938,1,0.032537940362362905,-2.1666521207889686,23.81390953063965,-2.2000059846195557,23.405961990356445,1.7500023377376137,23.303974151611328,0.032537940362362905 1955,2007-07-11,23.303974151611328,23.45695495605469,23.201988220214844,23.303974151611328,11632185.0,-0.008676800323896283,-1.5000187020759652,-0.0,40.350873739262845,44.284631172209785,0.12214948838015971,0.24535692062192993,0.5815145131523813,1.605839192883007,15.153577482665181,0.30595970153808594,-0.3533451570256503,-0.2116231918334961,-0.7213153938920023,0.2980690102250101,-0.4664692928627474,0.04322290919575522,-0.1818194459326179,17.391325559837775,-19.39913816507667,0.2548461010292525,7,0.3824501037597656,0.6374177932739258,0.8541402816772461,1.5298023223876953,-0.5609264373779297,2,0.04595189684984269,1.0000000000000127,23.50794792175293,-2.1666521207889686,23.81390953063965,-2.2000059846195557,23.405961990356445,0.04595189684984269 1956,2007-07-12,23.558942794799805,23.71192169189453,23.1509952545166,23.25298118591309,11889778.0,0.010940994078078692,-1.199998503845118,100.0,51.85186724434694,45.01450306608203,-0.13056062969020488,-0.0016646350498916718,0.3179353225193964,1.327673613966347,14.100075582874247,0.5609264373779297,-0.2583755056071837,0.03824605941772319,-0.47101635697808675,0.5475084758135331,-0.21638514878018,0.2928772676156264,0.7139053344726562,36.36372910057228,-3.657920412689087,0.25463120819790486,7,0.12748146057128906,0.3569526672363281,0.6884098052978516,1.2748336791992188,-0.5099353790283203,3,0.02164500657441404,-1.5000187020759652,23.303974151611328,1.0000000000000127,23.50794792175293,-2.1666521207889686,23.81390953063965,0.02164500657441404 1957,2007-07-13,23.66092872619629,23.91589546203613,23.50794792175293,23.86490249633789,9356037.0,0.00432896893060053,1.6666749786486352,-0.6666645886841461,54.54544218057179,46.75412223634372,-0.2241409335296929,-0.10925197185248692,0.2214977788923136,1.2023054921579615,13.696298858346692,0.4079475402831996,-0.16286943563738987,0.14023199081420756,-0.3690304255816024,0.6494944072100175,-0.11439921738369563,0.39486319901211075,0.5894823455810538,45.454576366857424,3.9482828489607016,0.25463120819790486,7,0.025495529174804688,0.10198688507079723,0.5864238739013672,1.1728477478027344,-0.4079475402831996,4,-0.015086245291367484,-1.199998503845118,23.558942794799805,-1.5000187020759652,23.303974151611328,1.0000000000000127,23.50794792175293,-0.015086245291367484 1958,2007-07-16,23.558942794799805,23.86490249633789,23.405961990356445,23.60993576049805,6441443.0,-0.004310309733682183,-1.5714224646935298,0.2499976622623864,57.692302159204836,48.09191524573337,-0.08290895286877031,-0.04575747839045974,0.32467353246292774,1.282250031872202,13.717537007084179,0.4589405059814453,-0.11919446567254255,0.061192989349365234,-0.39201613783438916,0.5144021165331196,-0.16541157424251196,0.28779755294124243,0.669479960632323,50.00011688715502,4.763229085164475,0.2266045635918772,7,0.12748146057128906,0.12748241424560192,0.6884098052978516,1.2748336791992188,-0.7649021148681641,0,0.00432896893060053,1.6666749786486352,23.66092872619629,-1.199998503845118,23.558942794799805,-1.5000187020759652,23.303974151611328,0.00432896893060053 1959,2007-07-17,23.303974151611328,23.60993576049805,23.303974151611328,23.45695495605469,12657833.0,-0.010822584247912714,-3.0000000000000466,3.0000374041517217,50.909081017191376,47.878457359313884,0.20121347207047435,0.16125221082853614,0.5691262458825328,1.5145565111028247,14.155855652776511,0.3059616088867223,-0.11229979143559632,-0.15808029174804616,-0.54664631791427,0.23048573441817766,-0.3523633048311581,0.036202721335065746,0.9029000538024903,19.9998503845119,-26.79297843745376,0.1942830130831126,7,0.3824501037597656,0.3824510574340785,0.8158950805664062,1.5298023223876953,0.25496864318847656,1,0.00656458007754801,-1.5714224646935298,23.558942794799805,1.6666749786486352,23.66092872619629,-1.199998503845118,23.558942794799805,0.00656458007754801 1960,2007-07-18,23.201988220214844,23.405961990356445,23.10000038146973,23.303974151611328,13422717.0,-0.004376332154034435,-1.0000000000000233,0.6666583547365379,45.28303351517669,48.06142246522427,0.26736254929542724,0.23936492811044374,0.6438510075108894,1.5973996705923383,14.084014812688375,0.3059616088867152,-0.06930720450363026,-0.23711919784545898,-0.6304113846415937,0.15617298895067577,-0.4337652912435246,-0.04047310444739338,0.9837684061810315,12.500116886881225,-33.093523550865825,0.1966460933980673,7,0.48443603515625,0.48443698883056285,0.9178810119628906,1.6317882537841797,0.6119213104248047,2,0.006593352933497387,-3.0000000000000466,23.303974151611328,-1.5714224646935298,23.558942794799805,1.6666749786486352,23.66092872619629,0.006593352933497387 1961,2007-07-19,23.049007415771484,23.303974151611328,22.99801445007324,23.25298118591309,15679260.0,-0.006593435139755521,1.0000000000000233,2.000018702075965,42.8571523989163,48.60110240784182,0.425073943190597,0.3458170812397654,0.7672309256071159,1.7334106655360202,14.086259129811552,0.3059597015380895,-0.05341775710454755,-0.34930524826049947,-0.7255236503682774,0.026913153847278437,-0.5374144493143866,-0.1611960472066123,1.0933189608273466,5.555509377974512,-35.51777327395914,0.18810920105388867,7,0.5864238739013672,0.6374177932739222,1.0581135749816895,1.7507734298706055,1.2238407135009766,3,-0.013274311384390947,-1.0000000000000233,23.201988220214844,-3.0000000000000466,23.303974151611328,-1.5714224646935298,23.558942794799805,-0.013274311384390947 1962,2007-07-20,23.10000038146973,23.303974151611328,23.049007415771484,23.049007415771484,13680642.0,0.002212371438752525,-9.000074808303722,-0.24999766226238204,47.169805994481194,48.6697747104827,0.364441034243999,0.28112420528254844,0.7129220713578057,1.6644865045805268,13.522246532920157,0.25496673583984375,-0.08619363542508651,-0.28046455383300284,-0.6782205832621848,0.11729147559617914,-0.47934256854759383,-0.08158653911841185,0.9736672795375654,11.76460234236016,-29.0365768840845,0.19887801471459185,7,0.3824510574340749,0.5864248275756765,0.994371891021725,1.6827831268310511,1.1728477478027308,4,-0.0022074876561106738,1.0000000000000233,23.049007415771484,-1.0000000000000233,23.201988220214844,-3.0000000000000466,23.303974151611328,-0.0022074876561106738 1963,2007-07-23,23.86490249633789,23.91589546203613,23.10000038146973,23.1509952545166,18182766.0,0.03311264511847134,1.0000046754861922,14.000112212454606,58.82351970490627,49.94256421711758,-0.4385894067100935,-0.4718229385401074,-0.03990037878852348,0.8794052628555704,12.599154115881495,0.8158950805663991,-0.04590281441338817,0.46149053573608256,0.008431886965372115,0.914549184506793,0.23496121135072912,0.688019860121436,0.14422597201336274,94.44449062202627,50.52175103995644,0.22652932438535492,7,-0.4079475402832067,-0.17847728729248402,0.20397281646728516,0.883885383605957,0.0,0,-0.025641056380544702,-9.000074808303722,23.10000038146973,1.0000000000000233,23.049007415771484,-1.0000000000000233,23.201988220214844,-0.025641056380544702 1964,2007-07-24,24.78278350830078,25.19072914123535,23.66092872619629,24.06887626647949,55620007.0,0.03846154460944229,1.0000024935945788,1.0000000000000049,64.55693565508217,52.63212665220861,-1.2925423747447802,-1.329342432707719,-0.9298550288540426,-0.061121660238438125,12.277859925129055,1.5298004150390625,0.029769166720157614,1.297782135009765,0.5465291200717175,2.0490351499478123,0.9221556275407394,1.6734086424787904,-1.7847690582275426,81.39540750199636,41.62266125277685,0.375626507469024,7,-0.6884117126464844,-0.6884117126464844,-0.7139081954956055,-0.033995628356933594,-0.6629142761230504,1,-0.08024695158649264,1.0000046754861922,23.86490249633789,-9.000074808303722,23.10000038146973,1.0000000000000233,23.049007415771484,-0.08024695158649264 1965,2007-07-25,24.986757278442386,25.13973617553711,24.527816772460934,24.78278350830078,30279566.0,0.008230462493177493,1.4000059846419266,0.28571466738624907,71.4285575496147,54.80731446390503,-1.377577578573998,-1.472249152674653,-1.1062443388804546,-0.2743004905939763,12.176356581731634,0.6119194030761754,0.059257932996850116,1.4150671005249045,0.4169690520232088,2.4131651490266,0.9160180762740566,1.9141161247757523,-1.9448885345459068,90.69774724385769,48.40792215692292,0.49904902425084746,7,-0.8923854827880895,-0.8923854827880895,-0.9306302070617711,-0.2719650268554723,-0.9178810119628977,2,-0.05714284841892814,1.0000024935945788,24.78278350830078,1.0000046754861922,23.86490249633789,-9.000074808303722,23.10000038146973,-0.05714284841892814 1966,2007-07-26,24.374835968017575,25.54768371582031,24.22185516357422,24.93576240539551,30739302.0,-0.024489824894275203,-2.0588230117117887,-2.749992986787094,60.919522933902265,55.515545658719525,-0.7126986824878507,-0.8306231670453919,-0.4815000131313347,0.3361631090185533,12.465749697277992,1.3258285522460902,0.09711241413706873,0.7572517395019496,-0.3012180949807899,1.815721573984689,0.22801682226058162,1.2864866567433175,-1.2899900161743183,53.06123695254896,11.81268622688274,0.5292349172413697,7,-0.10198688507080078,-0.10198688507080078,-0.3951988220214808,0.3399562835693395,0.0,3,-0.023012521524818585,1.4000059846419266,24.986757278442386,1.0000024935945788,24.78278350830078,1.0000046754861922,23.86490249633789,-0.023012521524818585 1967,2007-07-27,24.374835968017575,24.73179054260254,24.27284812927246,24.27284812927246,20880464.0,0.0,-7.999943894821492,-0.1818203456800112,56.96200673741818,55.434401722965454,-0.6713845450295395,-0.7993132142821118,-0.47170042941872126,0.33903307481437395,12.605310759772365,0.4589424133300781,0.18120899784642575,0.7113576889038065,-0.3962433708667703,1.8189587486743832,0.15755715901851985,1.265158218789093,-1.1914765056152348,52.08335443792548,12.766648566727582,0.5538005298852877,7,-0.10198688507080078,-0.10198688507080078,-0.3824510574340785,0.3399562835693395,0.7649002075195348,4,-0.004184144618611274,-2.0588230117117887,24.374835968017575,1.4000059846419266,24.986757278442386,1.0000024935945788,24.78278350830078,-0.004184144618611274 1968,2007-07-30,24.47682380676269,24.629802703857425,24.11986923217773,24.47682380676269,15896504.0,0.004184144618611496,2.3333582694344654,0.0,62.66667132136138,56.740800645651014,-0.7034542803336628,-0.8484112285418632,-0.5690772209749149,0.2329380375320973,12.618817034458715,0.5099334716796946,0.21350908405959856,0.7521533966064418,-0.39449747550241554,1.898804268715299,0.1788279605520131,1.3254788326608704,-1.198891374223635,43.24329788728895,3.2145529441750043,0.5733254360544289,7,-0.20397472381591797,-0.20397472381591797,-0.48443889617919567,0.2379684448242223,0.9178810119628942,0,-0.008333420998596797,-7.999943894821492,24.374835968017575,-2.0588230117117887,24.374835968017575,1.4000059846419266,24.986757278442386,-0.008333420998596797 1969,2007-07-31,24.527816772460934,24.986757278442386,24.42582893371582,24.78278350830078,18297526.0,0.0020833162873099553,-1.4444389031577178,-100.0,66.66666666666657,59.11675988470545,-0.628703486670279,-0.8421786818443024,-0.6180594028618636,0.18080674885580805,13.286063578632682,0.560928344726566,0.2337387601627121,0.73940458297729,-0.4381604446867371,1.916969610641317,0.1506220691452782,1.3281870968093017,-1.1590942885906266,28.57146673862455,-13.72918370755297,0.5887825138320132,7,-0.25496768951416016,-0.25496768951416016,-0.7139081954956019,0.11048507690430043,0.5609264373779368,1,-0.02702703963719033,2.3333582694344654,24.47682380676269,-7.999943894821492,24.374835968017575,-2.0588230117117887,24.374835968017575,-0.02702703963719033 1970,2007-08-01,24.27284812927246,24.42582893371582,23.86490249633789,24.11986923217773,16492150.0,-0.010395081044259236,1.44444075023793,-0.5999955115353597,59.72218325992836,60.99065220259568,-0.23005124694216406,-0.5639119511709652,-0.3656451829708445,0.42880037633372226,13.667737296860022,0.6629142761230433,0.2494954187249263,0.45129032135009695,-0.7423316612076682,1.6449123039078621,-0.14552066992878565,1.0481013126289795,-0.8169671961241534,24.24234524438324,-18.032293628640634,0.5968109912788834,8,0.0254974365234375,9.536743128535363e-07,-0.4589395523071289,0.36545372009277344,0.4589424133300781,2,-0.006302469997751969,-1.4444389031577178,24.527816772460934,2.3333582694344654,24.47682380676269,-7.999943894821492,24.374835968017575,-0.006302469997751969 1971,2007-08-02,24.57880973815918,24.680795669555664,24.27284812927246,24.42582893371582,12443511.0,0.012605097154533507,1.2857234458657947,1.000012468050597,61.84208713112977,62.6209056622233,-0.3309976331416138,-0.811052175496144,-0.6607950764852966,0.11431524276054716,13.887911398550202,0.4079475402832031,0.31992983256362706,0.6935101509094252,-0.5197292000449458,1.9067495018637963,0.08689047543224149,1.300129826386609,-1.0392566937039938,63.636332724104015,20.864888871084524,0.6066196754771851,8,-0.25496768951416016,-0.3059606552124059,-0.7649011611938477,0.05949211120605469,-0.20397377014160512,3,-0.020746874120922465,1.44444075023793,24.27284812927246,-1.4444389031577178,24.527816772460934,2.3333582694344654,24.47682380676269,-0.020746874120922465 1972,2007-08-03,24.27284812927246,24.833776473999023,23.86490249633789,24.57880973815918,15490309.0,-0.012448186553627338,1.3749964933935535,-2.0,58.749956751894246,62.61273200077751,0.17749364129394607,-0.4604217652574789,-0.37201293124196155,0.4066307326468994,13.830628251901139,0.9688739776611328,0.41906959108822406,0.344204235076905,-0.8588284192098392,1.5472368893636492,-0.2573120920664671,0.9457205622202771,-0.6529698579626704,36.36349725846888,-5.266634441151837,0.6015163271433717,8,0.33145809173583984,9.536743128535363e-07,-0.4589395523071289,0.24646949768066406,0.10198783874511363,4,0.0042017252446826525,1.2857234458657947,24.57880973815918,1.44444075023793,24.27284812927246,-1.4444389031577178,24.527816772460934,0.0042017252446826525 1973,2007-08-06,23.86490249633789,24.170862197875977,23.71192169189453,23.96688842773437,10147468.0,-0.01680666524018659,-1.249997662262369,0.33332917736826506,56.62651091064276,61.7315736958398,0.6542395525407656,-0.05107882841549127,0.018590453931018658,0.7935342204740543,14.76081544759214,0.5609264373779297,0.5404729782457842,-0.06629104614257741,-1.2685157315158158,1.135933639230661,-0.6674033888291966,0.5348212965440418,-0.16791200724767918,12.000041892273984,-31.029161621812506,0.6011123426866191,8,0.7649002075195312,0.40794658660888317,-0.050993919372558594,0.6544151306152344,1.2238407135009801,0,0.053418767556031144,1.3749964933935535,24.27284812927246,1.2857234458657947,24.57880973815918,1.44444075023793,24.27284812927246,0.053418767556031144 1974,2007-08-07,24.27284812927246,24.42582893371582,23.91589546203613,24.170862197875977,18926686.0,0.017093957664280124,1.4999953245247553,-1.0000000000000349,61.797727781824,60.66148149941861,0.1859022774627732,-0.4203325490376528,-0.4006707152446509,0.3650765778390195,15.864927039726451,0.5609264373779297,0.6647897762733486,0.3034095764160156,-0.8907624386031898,1.497581591435221,-0.2936764310935871,0.9004955839256183,-0.5609264373779297,49.99991499128661,2.9805582791843577,0.5970860075096033,8,0.35695457458496094,9.536743128535363e-07,-0.5226812362670898,0.24646949768066406,1.0198688507080078,1,0.0462185847939367,-1.249997662262369,23.86490249633789,1.3749964933935535,24.27284812927246,1.2857234458657947,24.57880973815918,0.0462185847939367 1975,2007-08-08,24.374835968017575,24.47682380676269,24.170862197875977,24.323843002319336,12030468.0,0.0042017252446826525,1.3999940154252803,0.49999999999996514,64.77271664664708,61.089614134168045,-0.013426863155327595,-0.46164967348147457,-0.5146661916836273,0.24784684578413163,17.073953658747254,0.3059616088867152,0.6961965572385189,0.35185432434081676,-0.8123385743359073,1.5160472230175408,-0.23024212499754526,0.9339507736791788,-0.6629142761230433,59.090916818973625,6.544659903123268,0.5820964493383612,8,-0.02549648284911754,-0.10198688507080078,-0.637417316436764,0.09348773956299183,0.815893173217777,2,0.029288699327372658,1.4999953245247553,24.27284812927246,-1.249997662262369,23.86490249633789,1.3749964933935535,24.27284812927246,0.029288699327372658 1976,2007-08-09,24.06887626647949,24.323843002319336,23.71192169189453,24.27284812927246,16265929.0,-0.01255227735438047,2.99998753210483,-4.000000000000348,60.21505981793589,61.45106447644778,0.27330976791812844,-0.12177154176375993,-0.2278048536786983,0.5420589071015982,17.91555310405397,0.6629142761230433,0.6161379911560303,0.020397949218747158,-1.1231571635922997,1.163953062029794,-0.5513796071867745,0.5921755056242688,1.4788074493408203,31.81825137076519,-24.81726139540227,0.5717775564055227,8,0.2804632186889684,0.20397281646728516,-0.34420633316039684,0.2464675903320348,0.9178810119628977,3,0.027542385809107506,1.3999940154252803,24.374835968017575,1.4999953245247553,24.27284812927246,-1.249997662262369,23.86490249633789,0.027542385809107506 1977,2007-08-10,23.303974151611328,23.81390953063965,23.10000038146973,23.81390953063965,22710986.0,-0.03177971860420559,1.7999985038507003,2.500028053113852,44.08601588334517,59.3865472055571,0.9726166749565586,0.6482535766148807,0.5251561578835791,1.2803328123061277,18.23524319180645,0.9688758850097585,0.4611213768951927,-0.726656436920166,-1.9062534104569693,0.45294053661663725,-1.3164549236885676,-0.13685795015176438,2.2069943237304663,14.81480968397936,-35.508115063602,0.5897984867684021,8,0.7394046783447301,0.9688749313354457,0.33145761489868164,0.8923854827880859,1.4788093566894531,4,0.04595189684984269,2.99998753210483,24.06887626647949,1.3999940154252803,24.374835968017575,1.4999953245247553,24.27284812927246,0.04595189684984269 1978,2007-08-13,23.66092872619629,23.76291465759277,23.35496711730957,23.45695495605469,18239837.0,0.015317326232113126,1.0000093509942618,-0.39999925192535013,36.5853803167554,56.044182055566964,0.5450770056468137,0.31550752067447974,0.14701074303751938,0.899098164677703,18.81089610481731,0.45894050598144176,0.3958248314431039,-0.3748011589050293,-1.5466690228986977,0.7970667050886391,-0.9607350909018635,0.2111327730918049,1.7536010253906227,40.74076126408179,-5.418237352757124,0.5859339319968339,8,0.30595970153808594,0.6119203567504847,-0.01274871826171875,0.4674386978149414,1.019866943359375,0,0.030172409970995018,1.7999985038507003,23.303974151611328,2.99998753210483,24.06887626647949,1.3999940154252803,24.374835968017575,0.030172409970995018 1979,2007-08-14,23.45695495605469,23.76291465759277,23.35496711730957,23.558942794799805,12617843.0,-0.008620700079104204,-1.666641731031751,-0.5000046754752534,31.707332648813463,52.9314208765542,0.6494736239479302,0.5602544015271285,0.31547909725544443,1.073016762125043,19.655673074159075,0.4079475402831996,0.3460471014887183,-0.5864239692687967,-1.7400358431867353,0.5671879046491419,-1.163229906227766,-0.009618032309827385,1.8649936207275317,25.925951580102424,-13.99611719536146,0.5768059369589688,8,0.509933471679684,0.8158941268920827,0.34420490264892223,0.6374168395996058,1.5298023223876953,1,0.06956522092663975,1.0000093509942618,23.66092872619629,1.7999985038507003,23.303974151611328,2.99998753210483,24.06887626647949,0.06956522092663975 1980,2007-08-15,23.35496711730957,23.50794792175293,23.10000038146973,23.35496711730957,14496341.0,-0.004347872046315926,1.6666583547365301,-0.0,36.11111832634697,50.072424342689445,0.6789684082112615,0.7107301717470094,0.3882639652309443,1.1456797028088275,20.7672384097365,0.4079475402831996,0.2546246048821956,-0.6960607528686538,-1.82800821872544,0.43588671298813253,-1.2620344857970451,-0.1300870199402624,1.8781035316601518,20.833294371039255,-16.70687659943717,0.5659737329283928,8,0.6119213104248047,0.9178819656372035,0.4589409828186035,0.6374187469482422,1.07086181640625,2,0.0829694965074359,-1.666641731031751,23.45695495605469,1.0000093509942618,23.66092872619629,1.7999985038507003,23.303974151611328,0.0829694965074359 1981,2007-08-16,22.7430477142334,23.25298118591309,22.488080978393555,23.049007415771484,22730444.0,-0.026200824861048355,1.142855997841252,-100.0,30.95240321654886,46.983807283206616,1.1209835331744245,1.3687279671943244,0.9599799242055553,1.721704163147784,22.02112779239164,0.8668861389160156,0.11908100569899105,-1.29268217086792,-2.4881372122890184,-0.09722712944682144,-1.8904096915784692,-0.6949546501573707,2.4047001240363244,19.230747098326034,-15.789458152561949,0.5977275207105498,8,0.7394046783447266,1.2748346328735352,1.0708603858947754,1.249338150024414,1.8357620239257812,3,0.10762328153012257,1.6666583547365301,23.35496711730957,-1.666641731031751,23.45695495605469,1.0000093509942618,23.66092872619629,0.10762328153012257 1982,2007-08-17,23.049007415771484,23.35496711730957,22.284107208251953,22.43708610534668,16396049.0,0.013452889224983,-1.3333354113288158,-2.0000062339864475,34.09090232885521,44.479850774119114,0.6963993103520139,1.115968404014879,0.6296945297195684,1.3763789125503578,23.433997681932638,1.0708599090576172,0.031721345479496676,-0.9841728210449219,-2.1882175050091597,0.21987186291931593,-1.586195163027039,-0.38215047906280475,1.939160410905668,51.724124588396414,17.011095394052,0.6020223419821181,8,0.33145809173583984,0.8668880462646484,0.7521524429321289,0.9433784484863281,1.4278163909912074,4,0.0840708594394819,1.142855997841252,22.7430477142334,1.6666583547365301,23.35496711730957,-1.666641731031751,23.45695495605469,0.0840708594394819 1983,2007-08-20,23.25298118591309,23.50794792175293,23.049007415771484,23.303974151611328,14753458.0,0.008849568506886563,1.0,-0.08333255408745052,36.26373716710097,41.64274070581655,0.443092082555566,0.9104813304547115,0.4197029115933226,1.1354544990322104,24.299848757247517,0.4589405059814453,-0.09602668348700405,-0.7496029853820758,-2.001789105838231,0.5025831350740795,-1.3756960456101517,-0.12350992515399994,1.5188617912900462,65.51725027440287,28.786955683677476,0.6260930602280774,8,0.12748432159423473,0.6629142761230433,0.4716887474060023,0.739404678344723,0.8158950805663991,0,0.06578951361791252,-1.3333354113288158,23.049007415771484,1.142855997841252,22.7430477142334,1.6666583547365301,23.35496711730957,0.06578951361791252 1984,2007-08-21,22.79404067993164,23.50794792175293,22.7430477142334,23.50794792175293,17331582.0,-0.01973684588277569,1.1428559978412633,14.000112212456559,34.73685619645593,38.30542287801753,0.748965485304641,1.2783316761854593,0.8622367827209132,1.556571767769853,23.484556983469712,0.7649002075195312,-0.2104099267705415,-1.109106349945069,-2.415122336341412,0.19690963645127368,-1.7621143431432387,-0.45609835674689947,1.7787834357554004,41.666653679215145,3.2180549459508256,0.6530079931981708,8,0.5099344253540039,1.1218547821044922,0.8923840522766113,1.1983451843261719,1.4278144836425781,1,0.08277404678342815,1.0,23.25298118591309,-1.3333354113288158,23.049007415771484,1.142855997841252,22.7430477142334,0.08277404678342815 1985,2007-08-22,23.558942794799805,23.558942794799805,22.99801445007324,23.049007415771484,20799140.0,0.033557109316805,1.1999977557760853,-0.7142880043174732,40.38462645083698,36.10204139278433,-0.16074628469931085,0.42264596223576234,0.10262937374922387,0.7600815177265368,22.58869099662285,0.7649021148681641,-0.27379601255502806,-0.2728135108947747,-1.4819281952030359,0.9363011734134865,-0.8773708530489053,0.3317438312593559,0.8307839682924296,100.0,62.063241689240996,0.6045573421541307,8,-0.5099344253540039,0.3569526672363281,0.12748193740844727,0.4334430694580078,0.8158931732177699,2,0.06060605079264181,1.1428559978412633,22.79404067993164,1.0,23.25298118591309,-1.3333354113288158,23.049007415771484,0.06060605079264181 1986,2007-08-23,23.81390953063965,23.86490249633789,23.45695495605469,23.66092872619629,14403908.0,0.01082250328720713,2.2000059846195,0.30000037403732144,45.6310862946522,36.27371588292956,-0.5092349976081891,0.1301755311200914,-0.14397075508164647,0.47523140533630226,20.97649128008372,0.4079475402831996,-0.3999771720775165,0.010199546813964844,-1.171587955987171,1.1919870496151006,-0.580694204586603,0.6010932982145327,0.40736766806536195,96.774220793637,56.216161429015074,0.5908937514005672,8,-0.7394046783447266,0.10198593139648438,-0.12748479843139648,0.17847633361816406,0.7139072418212855,3,0.025695881740411375,1.1999977557760853,23.558942794799805,1.1428559978412633,22.79404067993164,1.0,23.25298118591309,0.025695881740411375 1987,2007-08-24,24.27284812927246,24.42582893371582,23.60993576049805,23.76291465759277,9664435.0,0.019271871258363937,-1.000004675497131,3.33331670947313,53.846140013371866,38.19157807144249,-0.9122148627024593,-0.35499634914699385,-0.5956130290882022,-0.015567752256764322,18.9292529927703,0.8158931732177699,-0.5483114495914947,0.4742375373840346,-0.6980152391263061,1.6464903138943754,-0.11188885087113576,1.060363925639205,-1.9887409210205078,90.90904969272167,44.80787010945342,0.5861263882551709,8,-0.9178800582885742,-0.3569526672363281,-0.6119198799133301,-0.28046226501464844,0.15298080444335938,4,0.012605097154533507,2.2000059846195,23.81390953063965,1.1999977557760853,23.558942794799805,1.1428559978412633,22.79404067993164,0.012605097154533507 1988,2007-08-27,24.27284812927246,24.57880973815918,24.27284812927246,24.47682380676269,10137604.0,0.0,-1.9999812982738308,-0.4000044884646361,50.0,40.224096666018774,-0.9122149894441733,-0.39111382686564156,-0.5996736819764195,-0.034181449784547624,17.09362159481207,0.30596160888671875,-0.6602491181468864,0.48443632125854563,-0.6663242044127529,1.6351968469298441,-0.09094394157710539,1.0598165840941967,-1.9459064865112303,83.33326406696119,36.1668571997008,0.5753802628356499,8,-0.8413896560668945,-0.3569526672363281,-0.6884098052978551,-0.28046226501464844,0.050994873046875,0,0.008403450489365527,-1.000004675497131,24.27284812927246,2.2000059846195,23.81390953063965,1.1999977557760853,23.558942794799805,0.008403450489365527 1989,2007-08-28,23.86490249633789,24.323843002319336,23.86490249633789,24.170862197875977,18008018.0,-0.01680666524018659,-2.0000062339864475,1.4999812982738567,45.09804209179935,41.222643751069036,-0.492062055971612,-0.03729038819072983,-0.20061278769270885,0.3498752806923946,14.944599137224056,0.4589405059814453,-0.632064014947229,0.10963640213012837,-0.9884331812687712,1.207705985529028,-0.43939838956931965,0.6586711938295764,-1.447886129760743,54.838729138312246,8.80144764232773,0.5490347916994492,8,-0.4334440231323242,0.05099296569824219,-0.29321241378784535,0.07648944854736328,0.4079456329345703,1,0.008547018793514827,-1.9999812982738308,24.27284812927246,-1.000004675497131,24.27284812927246,2.2000059846195,23.81390953063965,0.008547018793514827 1990,2007-08-29,24.11986923217773,24.170862197875977,23.60993576049805,23.71192169189453,11012527.0,0.010683753511206096,1.1999985038451042,-1.3333374893242866,50.49504547159769,43.394048446074464,-0.7008152755047696,-0.3207506000831586,-0.4501772985785095,0.06683160413067313,14.089029399064316,0.5609264373779261,-0.5873938765989877,0.3722520828247049,-0.7126897303597381,1.457193896009148,-0.17021882376751662,0.9147229894169264,-1.6163811307373024,59.0909168189735,10.790090224010314,0.5424709065922207,8,-0.6884107589721644,-0.203973770141598,-0.025497436523433947,-0.025497436523433947,-0.20397377014160156,2,0.004228295369878232,-2.0000062339864475,23.86490249633789,-1.9999812982738308,24.27284812927246,-1.000004675497131,24.27284812927246,0.004228295369878232 1991,2007-08-30,24.06887626647949,24.27284812927246,23.66092872619629,24.170862197875977,17744395.0,-0.002114147684939116,3.0000249361012408,-0.24999766226237985,58.62070892787198,46.11958251263188,-0.49391615101975717,-0.32666778186823464,-0.4008389587750756,0.09242294437487786,12.806850712308549,0.6119194030761719,-0.5000718278861989,0.3467557907104464,-0.678251906190507,1.3717634876113998,-0.16574805774002854,0.8592596391609213,-1.482375299570311,47.36844177498965,-4.954650188921967,0.5125038484504766,8,-0.4079475402831996,-0.15298080444335582,0.02549552917480824,0.02549552917480824,-0.10198783874511719,3,0.012711839894419708,1.1999985038451042,24.11986923217773,-2.0000062339864475,23.86490249633789,-1.9999812982738308,24.27284812927246,0.012711839894419708 1992,2007-08-31,24.374835968017575,24.374835968017575,23.96688842773437,24.11986923217773,10974183.0,0.012711839894419708,2.2000059846195277,-2.5000187020758435,58.139539941032304,48.55022726529092,-0.6616038463766181,-0.6583489417597299,-0.6917807419300424,-0.23687432617094473,12.220356063941981,0.4079475402832031,-0.42379419549958186,0.647616100311275,-0.3898667024255573,1.6850989030481074,0.12887469894285886,1.1663575016796912,-1.7086426502583976,78.94733733751424,24.119859553105968,0.5187414013684156,8,-0.7139072418212855,-0.7394037246704066,-0.10198688507080078,-0.10198688507080078,-0.509933471679684,4,0.00627617780255374,3.0000249361012408,24.06887626647949,1.1999985038451042,24.11986923217773,-2.0000062339864475,23.86490249633789,0.00627617780255374 1993,2007-09-03,25.13973617553711,25.445697784423828,24.11986923217773,24.47682380676269,32266956.0,0.0313807325113149,1.0799992818467368,2.599995511535368,67.01031961420784,52.13616764504113,-1.2636037831444114,-1.3943330275177068,-1.4308212796774313,-1.0214439709428085,12.046531722840534,1.3258285522460973,-0.2337176136922139,1.348774623870849,0.13414919262751113,2.5634000551141867,0.7414619082491782,1.9560873394925196,-2.3970382009619335,83.33326406696115,23.82341230334943,0.6073127156216691,9,-0.9178800582885742,-1.2748336791992188,-0.8668870925903356,-0.8668870925903356,-1.1218547821044957,0,-0.028397562998929815,2.2000059846195277,24.374835968017575,3.0000249361012408,24.06887626647949,1.1999985038451042,24.11986923217773,-0.028397562998929815 1994,2007-09-04,25.394704818725586,25.700664520263672,25.13973617553711,25.13973617553711,40153436.0,0.010142057235929869,-3.399979053988345,0.3846189258164827,70.00003740387201,55.42676886204503,-1.2414217879031426,-1.6453010876687344,-1.6482147272989636,-1.296970362189274,11.620117459369808,0.5609283447265625,-0.0563940880781324,1.5476504325866713,0.1495618405637522,2.9457390246095905,0.8486061365752136,2.246694728598129,-2.4898268555594925,85.36588258476986,20.097717338359033,0.6990442960114592,9,-0.8158950805664062,-1.4023189544677734,-1.1218557357788121,-1.1218557357788121,-1.631790161132816,1,-0.04216870501351988,1.0799992818467368,25.13973617553711,2.2000059846195277,24.374835968017575,3.0000249361012408,24.06887626647949,-0.04216870501351988 1995,2007-09-05,25.08874320983887,25.54768371582031,25.08874320983887,25.445697784423828,25410836.0,-0.01204824435136198,-1.571422464693541,-1.3999940154252275,74.46808933950366,58.630880311472964,-0.7773879679110962,-1.3524540631884143,-1.3107463187471708,-1.0135543595087206,11.06976746495211,0.4589405059814382,0.1038298715510706,1.205993461608891,-0.28237195667787063,2.6943588798956526,0.4618107524655102,1.9501761707522718,-1.9602023221049727,69.99997194712238,-1.046523499627213,0.7441827091433816,9,-0.43344306945801137,-1.0963573455810582,-0.815894126892097,-0.815894126892097,-1.1728477478027415,2,-0.032520364760497245,-3.399979053988345,25.394704818725586,1.0799992818467368,25.13973617553711,2.2000059846195277,24.374835968017575,-0.032520364760497245 1996,2007-09-06,24.73179054260254,25.49669075012207,24.57880973815918,25.29271697998047,19570608.0,-0.014227602564657271,-1.1176460234235939,1.5714224646935453,67.36844177499017,60.13335828498611,-0.3090403599034026,-0.9942677224165202,-0.9323607613769447,-0.6825374747797852,11.085533379839866,0.9178810119628906,0.3191497985643359,0.8158950805664062,-0.7187301683914669,2.3505203295242794,0.048582456087469694,1.5832077050453428,-1.397479764266258,44.117698828820416,-28.159580456406466,0.7673126244789359,9,-0.07649040222167969,-0.7394046783447266,-0.44619321823120117,-0.45894145965576527,-0.8158950805664098,3,-0.03298972952083523,-1.571422464693541,25.08874320983887,-3.399979053988345,25.394704818725586,1.0799992818467368,25.13973617553711,-0.03298972952083523 1997,2007-09-07,24.374835968017575,24.884769439697266,24.170862197875977,24.527816772460934,25746718.0,-0.014433025945698508,-1.545448981257343,0.2727288183428713,61.22449524837485,61.380524423694425,0.0714123570727061,-0.5828567851723605,-0.5576792402364426,-0.3554861163153298,11.46789270841541,0.7139072418212891,0.4552460746804883,0.40539741516112926,-1.1139823791106735,1.924777209432932,-0.3542924819747739,1.1650873122970324,-0.8512168903271018,16.129016689350248,-54.64861076730996,0.7596898971359022,9,0.2804641723632848,-0.3824501037597621,-0.07649040222167613,-0.10198688507080078,-0.8158931732177699,4,-0.016736421972991966,-1.1176460234235939,24.73179054260254,-1.571422464693541,25.08874320983887,-3.399979053988345,25.394704818725586,-0.016736421972991966 1998,2007-09-10,24.374835968017575,24.73179054260254,24.06887626647949,24.47682380676269,13236805.0,0.0,1.166665108174899,0.6666708226317233,67.41573836466986,63.86026845401337,0.0976719792748213,-0.5550901048168946,-0.5330111121361867,-0.3786363282639904,11.921310993145832,0.6629142761230504,0.5467605803751567,0.3697020530700641,-1.1527012844524762,1.8921053905926044,-0.39149961569120606,1.1309037218313343,-0.6770532549212476,18.74996347280678,-53.40868348610819,0.7612016687612698,9,0.2804641723632848,-0.3824501037597621,0.06374168395996449,-0.10198688507080078,-0.4589405059814453,0,-0.020920488340876342,-1.545448981257343,24.374835968017575,-1.1176460234235939,24.73179054260254,-1.571422464693541,25.08874320983887,-0.020920488340876342 1999,2007-09-11,25.08874320983887,25.241722106933594,24.42582893371582,24.527816772460934,22707348.0,0.029288699327372658,-1.133327016250695,-5.499934543958477,67.04545164742777,65.69920247355005,-0.4742492937461833,-1.2021126939810252,-1.2134459579701975,-1.1068921677166053,12.431471650013826,0.8668861389160192,0.5732024402491227,1.002019882202152,-0.5707553329554287,2.5747950973597327,0.21563227462335988,1.788407489780944,-1.2307299521691561,68.96549945119553,0.31502242909165545,0.7863876075787911,9,-0.40794658660889027,-1.0963573455810582,-0.6374173164367711,-0.815894126892097,-1.4788074493408203,1,-0.04268295974213265,1.166665108174899,24.374835968017575,-1.545448981257343,24.374835968017575,-1.1176460234235939,24.73179054260254,-0.04268295974213265 2000,2007-09-12,25.29271697998047,25.29271697998047,24.833776473999023,25.08874320983887,14141918.0,0.008130091190124089,3.499995324524738,0.36363729100571185,66.66666666666663,66.59319777786057,-0.5524553309508562,-1.3212108852158195,-1.392394484210861,-1.323088481256157,12.580786487954775,0.4589405059814453,0.6347147341619745,1.1091061592102065,-0.5118690981965415,2.7300814166169545,0.2986185305068325,1.9195937879135805,-1.2872916213032362,85.71426663068776,19.769411318622176,0.8104876287033738,9,-0.4589405059814453,-1.3003311157226562,-0.8413910865783691,-1.019867897033695,-1.8357620239257777,2,-0.060483906240620944,-1.133327016250695,25.08874320983887,1.166665108174899,24.374835968017575,-1.545448981257343,24.374835968017575,-0.060483906240620944 2001,2007-09-13,25.19072914123535,25.241722106933594,24.78278350830078,25.13973617553711,14478074.0,-0.004032300635231967,5.000024936101241,0.24999766226237333,61.24999883113007,66.93880432120476,-0.30686795790985855,-1.0819171848949871,-1.2561869766371885,-1.2307834463672016,11.833899058433143,0.5099334716796875,0.7647924587651005,0.8847342491149917,-0.6453446452003888,2.414813143430372,0.11969480195730142,1.6497736962726819,-1.0496846496312031,91.66657575450601,27.686539826440494,0.765039447157691,9,-0.30595874786376953,-1.198343276977539,-0.8796348571777344,-0.9178800582885778,-1.937747955322262,3,-0.050607256028663894,3.499995324524738,25.29271697998047,-1.133327016250695,25.08874320983887,1.166665108174899,24.374835968017575,-0.050607256028663894 2002,2007-09-14,24.986757278442386,25.394704818725586,24.884769439697266,25.19072914123535,16071237.0,-0.008097100391551537,-1.500004675475262,-3.9999999999999303,58.333355597531025,65.97469720824067,-0.007785499827114961,-0.7645283396165716,-1.0229479563384984,-1.0290937939918372,10.863996296722899,0.5099353790283203,0.8461204539840423,0.5838748931884794,-0.8536740400094693,2.021423826386428,-0.13489957341049674,1.3026493597874556,-0.7209431845454759,69.23074709832639,7.380736356878366,0.7187744665989749,9,-0.10198688507080433,-0.9943714141845739,-0.6756629943847692,-0.7139081954956126,-2.243709564208988,4,-0.04285717448138637,5.000024936101241,25.19072914123535,3.499995324524738,25.29271697998047,-1.133327016250695,25.08874320983887,-0.04285717448138637 2003,2007-09-17,24.78278350830078,24.986757278442386,24.57880973815918,24.884769439697266,7917679.0,-0.008163274964758438,1.6666583547365146,0.5000000000000087,61.24999883113008,65.00247070015824,0.15670938875576113,-0.4638511474438225,-0.8046251769502248,-0.828068672760093,9.966127346160542,0.4079475402832067,0.8897387478390755,0.30341100692749023,-1.0359631816299206,1.642785195484901,-0.3662760873512134,0.9730981012061939,-0.4021813802945289,36.842136346634646,-24.825068772156115,0.6696870942787052,9,0.02549648284911754,-0.7903976440429688,-0.6246695518493652,-0.5099344253540075,-1.9377498626708949,0,-0.049382697996416036,-1.500004675475262,24.986757278442386,5.000024936101241,25.19072914123535,3.499995324524738,25.29271697998047,-0.049382697996416036 2004,2007-09-18,24.680795669555664,24.78278350830078,24.42582893371582,24.629802703857425,13590160.0,-0.0041152697279124295,1.799988030850483,-0.49999999999996514,57.142843263886924,63.07744335842304,0.16402892769552935,-0.22478995057270268,-0.6793140248617853,-0.7269383910009637,8.620216715987707,0.35695457458496094,0.9167609239589929,0.10708541870117116,-0.9732041141652559,1.1873749515675982,-0.43305934773204413,0.6472301851343865,1.0198688507080078,26.315727306730714,-34.20356597631126,0.5401447664332139,9,0.10198783874511719,-0.6884098052978516,-0.5609269142150879,-0.40794658660889027,-1.9887409210205043,1,-0.030991715897679017,1.6666583547365146,24.78278350830078,-1.500004675475262,24.986757278442386,5.000024936101241,25.19072914123535,-0.030991715897679017 2005,2007-09-19,24.986757278442386,25.13973617553711,24.78278350830078,25.13973617553711,18774691.0,0.01239674818361447,3.6666916027679073,-3.0000000000001394,60.975600855726256,62.36712770072705,-0.1764794520615709,-0.4409040626816605,-0.9513404532736764,-1.041214951675503,7.416845890776257,0.4589405059814453,0.8337499076763635,0.3416563034057667,-0.6405317108117856,1.323844317623319,-0.14943770370301124,0.8327503105145446,0.68841053009033,57.89475756442346,-4.110895893972334,0.49109400710877665,9,-0.2549667358398473,-0.9943714141845739,-0.8668885231018102,-0.7139081954956126,-2.1417236328125,2,-0.0551020487613334,1.799988030850483,24.680795669555664,1.6666583547365146,24.78278350830078,-1.500004675475262,24.986757278442386,-0.0551020487613334 2006,2007-09-20,24.42582893371582,24.93576240539551,24.11986923217773,24.78278350830078,16619387.0,-0.022449025236680575,1.4615415600894193,2.333358269434628,50.57470720779791,61.183817918440724,0.3760273771525249,0.17730901171945135,-0.3705149535390433,-0.4789202266364647,6.807438626120977,0.8668880462646555,0.6885104060777287,-0.2498680114746108,-1.1583974068358103,0.6586613838865887,-0.7041327091552105,0.20439668620598894,1.2243520973205584,23.999934169283897,-34.3812586520527,0.45426469768059907,9,0.30596160888671875,-0.4334430694580078,-0.30596017837524414,-0.15297985076904652,-1.8357601165771484,3,-0.039665960991144056,3.6666916027679073,24.986757278442386,1.799988030850483,24.680795669555664,1.6666583547365146,24.78278350830078,-0.039665960991144056 2007,2007-09-21,24.57880973815918,24.629802703857425,24.11986923217773,24.323843002319336,11852268.0,0.006263075241315308,1.8571489639105128,-0.7142834242600736,42.66668994012905,58.433923649047294,0.2849930810750436,0.05104232633162553,-0.5046985308368228,-0.6231174440431033,7.161932851846931,0.5099334716796946,0.5415552811405746,-0.11218528747558665,-1.0022699945873015,0.7778994196361282,-0.5572276410314458,0.33285706608027255,1.0101588209228538,45.00003740387224,-9.80250671509559,0.4450423535558582,9,0.17847728729248047,-0.5864238739013672,-0.8286423683166504,-0.5609273910522461,-1.4788093566894496,4,-0.053941934795471824,1.4615415600894193,24.42582893371582,3.6666916027679073,24.986757278442386,1.799988030850483,24.680795669555664,-0.053941934795471824 2008,2007-09-24,24.47682380676269,24.629802703857425,24.27284812927246,24.57880973815918,12024825.0,-0.004149343783647619,2.5000374041517737,-0.39999700769025004,37.5000129874313,55.15109713126991,0.45032373414209914,0.1782311288225884,-0.38142508521455554,-0.5144802511043771,7.709033746499711,0.3569545745849645,0.4537859256797745,-0.22437000274658558,-1.0988182092616263,0.6500782037684552,-0.661594106004106,0.21285410051093479,1.0533807792431702,35.00011221161603,-15.278059923697256,0.4372241032575212,9,0.2804632186889684,-0.2549676895141566,-0.8286433219909632,-0.560928344726559,-1.5807952880859304,0,-0.07083337716596505,1.8571489639105128,24.57880973815918,1.4615415600894193,24.42582893371582,3.6666916027679073,24.986757278442386,-0.07083337716596505 2009,2007-09-25,24.06887626647949,24.47682380676269,24.06887626647949,24.374835968017575,9482524.0,-0.016666686147836396,-1.6666749786485964,3.0000187020758258,36.4865083440827,51.79774620653836,0.7804634351980297,0.6347893683217869,0.05172814466496689,-0.10652859497964684,7.835886874041227,0.4079475402832031,0.4155397224372166,-0.6425162315368702,-1.4798673762293433,0.19483491315560286,-1.061191803883105,-0.22384065919063545,1.4049149053732464,0.0,-45.809610120772874,0.41867557234623604,9,0.6629142761230504,0.15297985076904652,-0.4206957817077601,-0.15298080444335582,-1.2238426208496023,1,-0.05084751806855381,2.5000374041517737,24.47682380676269,1.8571489639105128,24.57880973815918,1.4615415600894193,24.42582893371582,-0.05084751806855381 2010,2007-09-26,24.22185516357422,24.323843002319336,24.11986923217773,24.11986923217773,15571800.0,0.006355880324491192,-3.000037404151652,-0.3333312553378625,42.85712759028083,49.754093846444,0.5136210352196002,0.5163144663950305,-0.07045993355684033,-0.26621318563368135,7.603554963518356,0.2549667358398473,0.3520032554030479,-0.4946366310119643,-1.3179447761746985,0.3286715141507699,-0.9062907035933314,-0.08298255843059721,1.1676411139561225,17.64694234078064,-27.204471668649404,0.4116540725813671,9,0.5099353790283203,0.12748432159423828,-0.6119198799133301,-0.30595970153808594,-1.4278144836425781,2,-0.06315785494992276,-1.6666749786485964,24.06887626647949,2.5000374041517737,24.47682380676269,1.8571489639105128,24.57880973815918,-0.06315785494992276 2011,2007-09-27,24.374835968017575,24.42582893371582,24.170862197875977,24.374835968017575,9943432.0,0.006315816992969792,4.000037404151512,0.0,50.0,48.82816544671833,0.260085537577325,0.40836789868479073,-0.1853056457266007,-0.4250781852469707,7.471471565847278,0.25496673583984375,0.23760909885972836,-0.35695381164551065,-1.1399796159684108,0.4260719926773895,-0.7484667138069625,0.03455909051594119,0.9354231088497151,54.54542363314189,5.810453329318044,0.3915129021614503,9,0.2294702529907262,0.20397377014160512,-0.8923840522766078,-0.45894050598144176,-1.0708618164062464,3,-0.06276154327335592,-3.000037404151652,24.22185516357422,-1.6666749786485964,24.06887626647949,2.5000374041517737,24.47682380676269,-0.06276154327335592 2012,2007-09-28,24.527816772460934,24.57880973815918,24.22185516357422,24.323843002319336,16680272.0,0.00627617780255374,1.3333437233107455,100.0,52.17392011414123,47.819712255941795,0.039289528743282176,0.28188822640830224,-0.29923135179594595,-0.5700858283637196,7.413076222110655,0.35695457458496094,0.10618292887834002,-0.21162204742432067,-0.982866224242553,0.5596221293939116,-0.597244135833435,0.1740000409847937,0.7079593357830873,81.81830546742866,28.08047586809721,0.3856220884091156,9,0.07648944854736683,0.12748336791992543,-1.0326166152954066,-0.6119213104248011,-1.6317882537841726,4,-0.07900205604511468,4.000037404151512,24.374835968017575,-3.000037404151652,24.22185516357422,-1.6666749786485964,24.06887626647949,-0.07900205604511468 2013,2007-10-01,24.42582893371582,24.47682380676269,24.06887626647949,24.47682380676269,9593985.0,-0.004158047970238554,14.999551166968118,-0.25000701321288005,38.59650504294868,45.759008009170884,0.09534507361625799,0.3453562194363151,-0.1832271447766587,-0.4573800579670504,7.009195425832164,0.4589405059814453,0.005674995040081399,-0.27791452407836914,-1.0371403786345716,0.48131133047783337,-0.6575274513564722,0.10169840319973389,0.7399331840223304,69.99985038451202,17.436882060058224,0.379612927278102,10,0.17847728729248047,0.22947120666503906,-0.7903971672058105,-0.5099334716796875,-1.7847671508789062,0,-0.05427977719175803,1.3333437233107455,24.527816772460934,4.000037404151512,24.374835968017575,-3.000037404151652,24.22185516357422,-0.05427977719175803 2014,2007-10-02,24.323843002319336,24.57880973815918,24.11986923217773,24.527816772460934,11287420.0,-0.0041753314359664895,2.0000062339864706,3.9998877917416813,32.72730116652242,42.62030804370379,0.15798641657156764,0.38261951943938755,-0.09771151903064634,-0.34271776031957657,6.193698072210682,0.45894050598144887,-0.07692318451891467,-0.326357364654541,-1.029369383546257,0.3766546542371749,-0.6778633741004008,0.02514864479131873,0.7761059643432944,50.00000000000034,1.563095832341027,0.3515060094458582,10,0.17847633361816406,0.33145713806152344,-0.6501660346984863,-0.4079475402832031,-1.9887428283691406,1,-0.058700201424027765,14.999551166968118,24.42582893371582,1.3333437233107455,24.527816772460934,4.000037404151512,24.374835968017575,-0.058700201424027765 2015,2007-10-03,24.27284812927246,24.323843002319336,24.06887626647949,24.323843002319336,10773275.0,-0.0020964973767514383,8.999700777977399,0.2500070132128974,33.33335642209211,40.70460240084759,0.10847041909152466,0.38931595083507275,-0.07069478884591263,-0.28084281573600833,5.454901613893819,0.2549667358398473,-0.16442775809760235,-0.3365574836730971,-1.0269980243502452,0.353883057004051,-0.681777754011673,0.008662786665478706,0.7652364753791794,39.999700769024024,-2.8462968027799107,0.3452202703385744,10,0.0764913558959961,0.38245201110839844,-0.5991711616516113,-0.3569526672363281,-1.6317863464355469,2,-0.058823524789440196,2.0000062339864706,24.323843002319336,14.999551166968118,24.42582893371582,1.3333437233107455,24.527816772460934,-0.058823524789440196 2016,2007-10-04,23.91589546203613,24.11986923217773,23.81390953063965,24.11986923217773,13873903.0,-0.014705841907602712,1.999990649049441,3.999887791741472,31.57896463701921,39.47263292272427,0.43078363394125674,0.7188663992724109,0.27736460790996276,0.08095362553536845,5.67448076871033,0.4589385986328125,-0.23660942413138386,-0.6527153968811064,-1.4062415198219718,0.10081072605975905,-1.0294784583515408,-0.2759523354106719,1.0640366423251812,13.333233589674073,-25.093997186265895,0.37676306147043326,10,0.3059606552124059,0.7649011611938512,-0.24221849441527965,3.552713678800501e-15,-2.0907287597656214,3,-0.04690833273984285,8.999700777977399,24.27284812927246,2.0000062339864706,24.323843002319336,14.999551166968118,24.42582893371582,-0.04690833273984285 2017,2007-10-05,23.96688842773437,24.27284812927246,23.76291465759277,23.96688842773437,16669927.0,0.0021321788171881906,-1.4999953245247553,-0.0,35.18519031602045,39.215430403678624,0.3172204653267059,0.6701003927051481,0.2178875544758121,0.033521705896532694,6.03271698016064,0.509933471679691,-0.36046802620821694,-0.5813250541687047,-1.377798571268631,0.21514846293122147,-0.9795618127186678,-0.18308829561874163,0.9197618707292072,24.999999999999893,-13.064786903444336,0.3982367585499625,10,0.20397377014160512,0.7649011611938512,-0.1784763336181605,-0.050992965698238635,-2.1417217254638636,4,-0.027659588691368087,1.999990649049441,23.91589546203613,8.999700777977399,24.27284812927246,2.0000062339864706,24.323843002319336,-0.027659588691368087 2018,2007-10-08,23.86490249633789,24.06887626647949,23.66092872619629,24.017881393432614,9156389.0,-0.004255284606676901,2.1999820462757858,-100.0,35.18521468750849,39.070842219614825,0.361268293511646,0.7714787187216885,0.306741513294309,0.13525491305625437,6.33146055715277,0.4079475402831996,-0.39783379896455884,-0.6578143119812019,-1.5084624035769174,0.19283377961451365,-1.0831383577790596,-0.23249026618334412,0.909374238038609,22.222245311012937,-16.612887123277904,0.42532404579785726,10,0.25496673583984375,0.8158941268920898,-0.2167220115661621,0.05099296569824219,-1.6827812194824219,0,-0.040598279327133446,-1.4999953245247553,23.96688842773437,1.999990649049441,23.91589546203613,8.999700777977399,24.27284812927246,-0.040598279327133446 2019,2007-10-09,24.017881393432614,24.017881393432614,23.76291465759277,23.86490249633789,8500975.0,0.006410204153073584,2.333358269434729,-1.0,31.372515944307736,37.79477425895115,0.2238335509867504,0.5630267634423873,0.14049361173954011,-0.01871816414704952,6.553977790524924,0.25496673583984375,-0.4083539731301222,-0.4512923240661664,-1.2865982550573243,0.38401360692499154,-0.8689452895617471,-0.03363935857058564,0.6227935799622593,53.84597678660774,16.7020838647261,0.41765296549557956,10,0.10198783874512074,0.6629152297973668,0.025497913360599256,-0.10198593139648082,-2.1417217254638636,1,-0.05732477349031184,2.1999820462757858,23.86490249633789,-1.4999953245247553,23.96688842773437,1.999990649049441,23.91589546203613,-0.05732477349031184 2020,2007-10-10,23.76291465759277,24.017881393432614,23.71192169189453,24.017881393432614,10847799.0,-0.010615704676997906,1.3999970076902082,-1.6666791347173258,35.55553893161232,36.18983414024141,0.4546663977613612,0.7352023969093757,0.3871746882467697,0.23294746707372127,6.753074088795668,0.3059597015380824,-0.3980941278566874,-0.6297689437866261,-1.4268438051455554,0.1673059175723033,-1.0283063744660907,-0.2312315131071614,0.7601907661382725,16.666562766891964,-21.225373937269623,0.3985374306794652,10,0.3569545745849645,0.8413915634155309,0.5226831436157262,0.22947120666504262,-2.1417217254638636,2,-0.060085831398058565,2.333358269434729,24.017881393432614,2.1999820462757858,23.86490249633789,-1.4999953245247553,23.96688842773437,-0.060085831398058565 2021,2007-10-11,23.91589546203613,23.91589546203613,23.66092872619629,23.76291465759277,7423649.0,0.006437796316138389,2.3333167094730602,-0.600002992309764,35.55553893161232,34.34334734218263,0.2567373504111359,0.5078552964803258,0.21765147623114345,0.08240692451752452,7.0804952174478615,0.2549667358398402,-0.3473795370165753,-0.41304645538330576,-1.142429726236557,0.3163368154699455,-0.7777380908099296,-0.048354819956681894,0.503748757990742,41.66671861655315,4.480834492889642,0.36469163542662547,10,0.20397377014160512,0.6629142761230504,0.4079475402832067,0.07649040222168324,-1.6317882537841761,3,-0.053304869191407644,1.3999970076902082,23.76291465759277,2.333358269434729,24.017881393432614,2.1999820462757858,23.86490249633789,-0.053304869191407644 2022,2007-10-12,23.91589546203613,23.91589546203613,23.71192169189453,23.81390953063965,9736709.0,0.0,3.00003740415207,0.6666583547365301,37.209271981726,34.18921033538012,0.17970603617763103,0.44640287067084117,0.2106315662566871,0.07265868505407624,7.200104549040222,0.203973770141598,-0.3388278843001338,-0.35950336456299326,-1.0412270103266401,0.3222202812006536,-0.7003651874448167,-0.018641541681169826,0.412702898731073,62.49988311311812,24.003239685050744,0.3408618228818226,10,0.20397377014160512,0.6119213104248082,0.4079475402832067,0.07649040222168324,-1.6317882537841761,4,-0.08742004927578084,2.3333167094730602,23.91589546203613,1.3999970076902082,23.76291465759277,2.333358269434729,24.017881393432614,-0.08742004927578084 2023,2007-10-15,23.558942794799805,24.017881393432614,23.45695495605469,23.91589546203613,15359115.0,-0.014925331472657954,1.0000068007317586,-3.5000187020760176,38.09523385443479,34.785647300703715,0.44785605002439155,0.7451727744169006,0.5694230861292127,0.42013115168444415,8.014030981856399,0.5609264373779226,-0.38455034974160895,-0.655263996124269,-1.36438199377951,0.053854001530972084,-1.0098229949518895,-0.30070499729664846,0.6895352098188887,18.182034568001583,-24.143843042763763,0.3545589988276206,10,0.33145618438720703,0.866887092590332,0.7649002075195312,0.4334430694580078,-0.7649021148681641,0,-0.07359311950585468,3.00003740415207,23.91589546203613,2.3333167094730602,23.91589546203613,1.3999970076902082,23.76291465759277,-0.07359311950585468 2024,2007-10-16,23.91589546203613,23.96688842773437,23.45695495605469,23.45695495605469,17594822.0,0.015151472217807438,-1.2222203751189684,-1.285718102444074,43.47826794024149,35.9128596916092,0.030117697968755408,0.3457018395879352,0.20534368673968473,0.056491913586661724,8.873448965982265,0.5099334716796804,-0.44800759000252555,-0.26006631851196715,-0.9453339097722449,0.42520127274831054,-0.602700114142106,0.0825674771181717,0.22176931578360382,81.81830546742947,34.868272068896914,0.34263379563013857,10,-0.05099391937255504,0.5099344253540075,0.4079475402832067,0.07649040222168324,-1.070861816406243,1,-0.07249463805078249,1.0000068007317586,23.558942794799805,3.00003740415207,23.91589546203613,2.3333167094730602,23.91589546203613,-0.07249463805078249 2025,2007-10-17,23.60993576049805,23.96688842773437,23.50794792175293,23.76291465759277,12310582.0,-0.012793152655469542,-1.5714224646935098,-0.3333305626784372,34.69386820394132,36.25896008793387,0.25943690093011185,0.5725813493038245,0.4971865639841546,0.3531038078696902,9.46227042575283,0.45894050598144176,-0.46600228489371887,-0.49718494415282777,-1.1125623947095278,0.11819250640387224,-0.8048736694311778,-0.18949621887447776,0.4324296422745775,27.272881834287478,-17.943231191319466,0.30768872527835056,10,0.2549657821655238,0.8158941268920863,0.7266554832458461,0.3824501037597621,-1.1218547821044957,2,-0.07343417238051508,-1.2222203751189684,23.91589546203613,1.0000068007317586,23.558942794799805,3.00003740415207,23.91589546203613,-0.07343417238051508 2026,2007-10-18,23.45695495605469,23.66092872619629,23.1509952545166,23.50794792175293,12726445.0,-0.006479509558823593,1.8571336970402945,0.3333333333333256,28.57138495172603,35.524092825234504,0.38048259715518284,0.6843413939727547,0.6438453402020627,0.4941238733685758,10.201108083648549,0.5099334716796875,-0.4652763393354462,-0.6017220497131319,-1.2623404852876732,0.05889638586140933,-0.9320312675004025,-0.2714128319258613,0.5099334716796804,35.29410470453171,-5.073466893743593,0.3303092177872713,10,0.15298080444335582,0.8158950805664027,0.9561262130737269,0.5354309082031214,-0.815893173217777,3,-0.07826088370655881,-1.5714224646935098,23.60993576049805,-1.2222203751189684,23.91589546203613,1.0000068007317586,23.558942794799805,-0.07826088370655881 2027,2007-10-19,23.25298118591309,23.45695495605469,23.201988220214844,23.201988220214844,12275828.0,-0.008695662779919067,-9.00007480830386,-1.0000000000001394,27.45094587874965,34.66472962426129,0.528071312383922,0.826257207446865,0.8636553965889782,0.6929715932946827,10.979873446650569,0.2549667358398473,-0.47299747833180916,-0.7394043922424274,-1.444826406295931,-0.03398237818892369,-1.0921153992691792,-0.38669338521567553,0.713907241821282,11.764628227187377,-23.827939052123345,0.35271100702675195,10,0.3314571380615199,1.0198688507080043,1.1855969429016078,0.739404678344723,-0.25496673583985086,4,-0.041666656413418934,1.8571336970402945,23.45695495605469,-1.5714224646935098,23.60993576049805,-1.2222203751189684,23.91589546203613,-0.041666656413418934 2028,2007-10-22,22.7430477142334,22.99801445007324,22.641061782836914,22.947021484375,12660471.0,-0.021929810530643468,1.3333312553378818,-4.000037404151582,23.728774876757228,33.81542506120012,0.9634517510084777,1.2644707207033505,1.3723187195259072,1.1882479767768679,12.12531870961655,0.6119194030761754,-0.46052861361686226,-1.1626490592956529,-2.0258818764637745,-0.29941624212753126,-1.5942654678797155,-0.7310326507115903,1.0932978057861291,7.692252361120124,-25.000621599901123,0.43161640858406125,10,0.5864238739013672,1.1473512649536133,1.6955304145812988,1.249338150024414,0.6629142761230469,0,-0.020179375770039143,-9.00007480830386,23.25298118591309,1.8571336970402945,23.45695495605469,-1.5714224646935098,23.60993576049805,-0.020179375770039143 2029,2007-10-23,22.845033645629886,23.049007415771484,22.7430477142334,22.89602851867676,12855026.0,0.0044842684532848676,-1.399997007690169,0.2500070132128931,26.66662510675698,32.82776796954953,0.7572326046814624,1.1237096584748159,1.2767972274124162,1.0663496519648596,12.967747468505554,0.30595970153808594,-0.4686948412476859,-0.9994709968566866,-1.9795946136526972,-0.019347380060676045,-1.4895328052546901,-0.5094091884586831,0.776160801696772,15.384504722240514,-15.707294320627131,0.4900618083980044,10,0.48443794250487926,1.0453653335571254,1.555299282073971,1.1473522186279261,0.6629142761230433,1,-0.0022321247799081956,1.3333312553378818,22.7430477142334,-9.00007480830386,23.25298118591309,1.8571336970402945,23.45695495605469,-0.0022321247799081956 2030,2007-10-24,22.69205474853516,23.25298118591309,22.5390739440918,22.845033645629886,15290150.0,-0.006696374339723921,-2.1111101875594827,2.999887791741472,28.571390404156134,32.05175146649884,0.8295741425210572,1.218686062347654,1.437884094273084,1.2023955280600482,13.627226466898106,0.7139072418212891,-0.477035506634337,-1.0759598731994586,-2.1648302508475084,0.012910504448591098,-1.6203950620234835,-0.5315246843754338,0.7527158191833436,13.636417732817657,-18.887862659179632,0.5444351888240246,10,0.5864229202270472,1.1473503112792933,1.695529937744137,1.3003311157226527,0.9688739776611293,2,0.006741518068327457,-1.399997007690169,22.845033645629886,1.3333312553378818,22.7430477142334,-9.00007480830386,23.25298118591309,0.006741518068327457 2031,2007-10-25,22.845033645629886,23.1509952545166,22.69205474853516,22.845033645629886,12837009.0,0.006741518068327457,-2.0000249361012172,-0.0,31.034431611742022,31.365658092056176,0.5685031871324924,0.9963028171960993,1.3146849733020431,1.031572842881669,14.519407699528442,0.45894050598144176,-0.4884365934216426,-0.846490859985348,-1.9702468552679768,0.2772651352972808,-1.4083688576266624,-0.2846128623440336,0.4185975973632772,33.333264066961185,-0.1368887992631258,0.5618779976413146,10,0.43344402313232067,0.8923845291137695,1.5170545578002894,1.1473522186279261,0.6119213104248047,3,-0.015624956950090363,-2.1111101875594827,22.69205474853516,-1.399997007690169,22.845033645629886,1.3333312553378818,22.7430477142334,-0.015624956950090363 2032,2007-10-26,22.590068817138672,22.99801445007324,22.23311424255371,22.89602851867676,13718696.0,-0.01116062389954009,2.0000112212036143,-100.0,29.508156512823987,30.411538387432756,0.6879688726251061,1.1580256237941562,1.5872173540887786,1.2735438806355432,16.014216664736963,0.7649002075195277,-0.5109945919866092,-1.0045682907104485,-2.1584639643317054,0.14932738291080838,-1.581516127521077,-0.42762045389982006,0.6629123687744176,35.00011221161603,0.10274741059576797,0.576947836810629,10,0.5099325180053711,0.8413896560668945,1.772019386291504,1.4023170471191406,0.4589385986328125,4,0.002257317855515195,-2.0000249361012172,22.845033645629886,-2.1111101875594827,22.69205474853516,-1.399997007690169,22.845033645629886,0.002257317855515195 2033,2007-10-29,23.10000038146973,23.25298118591309,22.5390739440918,22.79404067993164,14874224.0,0.022573262988211162,1.3333302163497982,-1.0,36.764668672545056,29.665582913244265,0.11855769993012544,0.573054255803477,1.0945653059472171,0.7615940207880705,17.052068137960852,0.7139072418212891,-0.5379877720609869,-0.4283452987670877,-1.5324431103959384,0.675752512861763,-0.9803942045815113,0.12370360704733585,-0.8668861389160192,84.99992519225596,50.330734973484,0.5520489058144251,10,9.536743128535363e-07,0.3314580917358363,1.2748360633850062,0.8923854827880824,-0.3569526672363317,0,-0.0044149753122213475,2.0000112212036143,22.590068817138672,-2.0000249361012172,22.845033645629886,-2.1111101875594827,22.69205474853516,-0.0044149753122213475 2034,2007-10-30,22.89602851867676,23.1509952545166,22.7430477142334,23.10000038146973,19536731.0,-0.008829950624442029,1.6666583547366154,-0.666662510675694,37.31341283815706,29.956643428157125,0.18176185645041087,0.7004876050131976,1.3285980680758982,0.959898344242152,18.35077403012747,0.4079475402832031,-0.5824842997176738,-0.5609264373779261,-1.6326174952943227,0.5107646205384704,-1.0967719663361244,-0.025080908419727876,-0.6629142761230504,65.00007480774423,26.894804985486907,0.5358455289581976,10,0.050992965698238635,0.509933471679684,1.5935430526733363,1.0963573455810511,0.5609264373779297,1,0.022271699708258152,1.3333302163497982,23.10000038146973,2.0000112212036143,22.590068817138672,-2.0000249361012172,22.845033645629886,0.022271699708258152 2035,2007-10-31,22.845033645629886,23.405961990356445,22.590068817138672,23.35496711730957,34888051.0,-0.0022272366146502964,1.6666521207889684,2.500018702075913,33.846093645700606,30.542722171932077,0.12610643934747756,0.6735635544019196,1.3850222121749631,1.0113853663190078,19.363860197051828,0.8158931732177734,-0.6103864528215297,-0.5405305862426708,-1.5728821682604277,0.4918209957750861,-1.056706377251551,-0.024354795233790583,-0.5915220642089878,52.17381405408952,13.91927683970819,0.5161757910088787,10,9.536743128535363e-07,0.560928344726559,1.6317896842956507,1.1473522186279261,0.8158950805664027,2,0.029017872611006412,1.6666583547366154,22.89602851867676,1.3333302163497982,23.10000038146973,2.0000112212036143,22.590068817138672,0.029017872611006412 2036,2007-11-01,22.79404067993164,23.405961990356445,22.641061782836914,23.049007415771484,22641850.0,-0.0022321247799081956,-1.727283855742878,0.5000000000000034,33.33327666066509,31.196314481033795,0.08177562645997583,0.6705817183817047,1.4327442485037238,1.0625789558334944,19.973828070492832,0.7649002075195312,-0.6858120911014005,-0.5354308128356919,-1.568365567840175,0.497503942168791,-1.0518981903379334,-0.018963435333450462,-0.4944310821533193,47.82602332048593,12.116281716590834,0.5164673775022407,11,0.0254974365234375,0.6119213104248047,1.7465243339538574,1.1983451843261719,1.07086181640625,3,0.03803134593103863,1.6666521207889684,22.845033645629886,1.6666583547366154,22.89602851867676,1.3333302163497982,23.10000038146973,0.03803134593103863 2037,2007-11-02,23.303974151611328,23.405961990356445,22.488080978393555,22.641061782836914,11121256.0,0.022371350426194647,1.1176460234235939,-2.5999955115353544,46.37677702638605,33.71275916432589,-0.46954106928807704,0.11429807159930405,0.9106026531379925,0.5525565034804956,21.05531083996018,0.9178810119628906,-0.7044658088040983,0.007648372650145063,-0.9807484672142088,0.996045212514499,-0.48655004728203366,0.5018467925823238,-0.9601104581298827,88.88877344493531,48.85671147668934,0.4941984199321772,11,-0.48443603515625,0.10198783874511719,1.287583827972412,0.6884117126464844,0.5609283447265625,4,0.00656458007754801,-1.727283855742878,22.79404067993164,1.6666521207889684,22.845033645629886,1.6666583547366154,22.89602851867676,0.00656458007754801 2038,2007-11-05,22.89602851867676,23.303974151611328,22.69205474853516,23.25298118591309,13387678.0,-0.017505410462633875,1.6666722079994938,-0.5384613171364697,35.71425518044748,34.718051394735944,-0.04203327899387688,0.47003536312211835,1.3013480934256556,0.9523405521135189,22.00745177887574,0.6119194030761683,-0.7065926731814116,-0.3518535614013629,-1.3176291767080492,0.6139220539053234,-0.8347413690547043,0.13103424625197846,-0.509680893320315,44.44449062202626,9.29748861321061,0.4828878076533426,11,-0.07649040222168324,0.509933471679684,1.7337746620178187,1.0963573455810511,0.8668861389160085,0,0.006681459929609002,1.1176460234235939,23.303974151611328,-1.727283855742878,22.79404067993164,1.6666521207889684,22.845033645629886,0.006681459929609002 2039,2007-11-06,22.641061782836914,23.25298118591309,22.488080978393555,23.049007415771484,15567000.0,-0.011135849854129298,-1.1428559978412733,1.1428563795111837,36.23185027578639,35.56921360269486,0.202223249692981,0.6498854803560867,1.5489485892870363,1.1975802265054512,23.149950754640592,0.7649002075195348,-0.6965864007607507,-0.5379793167114251,-1.4682857042041597,0.3923270707813096,-1.0031325104577924,-0.07282612296505775,-0.2139295828804677,16.66673593303881,-18.67174389959551,0.46515319374636666,11,0.17847633361816406,0.7649002075195312,1.988741397857666,1.3513240814208984,0.815893173217777,1,0.004504467695671144,1.6666722079994938,22.89602851867676,1.1176460234235939,23.303974151611328,-1.727283855742878,22.79404067993164,0.004504467695671144 2040,2007-11-07,22.335100173950195,22.79404067993164,22.18212127685547,22.7430477142334,18853681.0,-0.013513571572807304,1.3999970076902362,1.0000046754971221,34.722179652153784,35.97896338496283,0.5053711913750192,0.8889722831147573,1.8356171841444464,1.4976363873902976,24.441403429202644,0.6119194030761719,-0.6308800475129388,-0.772550201416017,-1.7328547171025406,0.18775431427050648,-1.2527024592592788,-0.2923979435727553,1.07086181640625,12.499902594113568,-21.90052045288969,0.4801522578432621,11,0.4589414596557617,0.917881965637207,2.2437095642089844,1.6572856903076172,0.509933471679691,2,0.05022832999929561,-1.1428559978412733,22.641061782836914,1.6666722079994938,22.89602851867676,1.1176460234235939,23.303974151611328,0.05022832999929561 2041,2007-11-08,22.641061782836914,22.641061782836914,21.927154541015625,21.978147506713867,18020034.0,0.013698689797844166,1.1538448258995622,-1.6249988311311845,41.89189052578797,37.35493383084771,0.18711006221501947,0.508687021201272,1.5151639889046677,1.1842316495335048,25.83890334824336,0.7139072418212891,-0.5730261724543624,-0.40284690856933736,-1.3047235920056863,0.4990297748670116,-0.8537852502875118,0.048091433148837126,0.740423393249511,48.27587541160371,10.55727490049155,0.4509383417181749,11,0.025496482849121094,0.4589395523071289,1.8612580299377441,1.3513240814208984,0.30595970153808594,3,0.045045013928299404,1.3999970076902362,22.335100173950195,-1.1428559978412733,22.641061782836914,1.6666722079994938,22.89602851867676,0.045045013928299404 2042,2007-11-09,21.825166702270508,22.7430477142334,21.67218780517578,22.641061782836914,12917279.0,-0.036036078536957006,1.099999251922559,-1.2307701160669586,38.74998012917443,37.57552399269542,0.9868737288606617,1.2226023879288945,2.2969244211621955,1.9943774059703507,27.43777236361309,1.0708599090576172,-0.5351459360281474,-1.1142055511474602,-2.0733692376536794,-0.15504186464124103,-1.5937873944005716,-0.6346237078943489,1.4981452484130848,9.374934250975423,-30.814052867839997,0.4795818432531096,11,0.7139081954956055,1.1473512649536133,2.62615966796875,2.1672191619873047,0.7649021148681641,4,0.09345797087795837,1.1538448258995622,22.641061782836914,1.3999970076902362,22.335100173950195,-1.1428559978412733,22.641061782836914,0.09345797087795837 2043,2007-11-12,21.825166702270508,21.978147506713867,21.519207000732425,21.67218780517578,10000616.0,0.0,-1.0000000000000155,-0.18749824669677673,37.17947734282688,37.560642270992076,0.8795113602851501,1.1447439771054846,2.2374271978113995,1.989383925833799,28.673786037851123,0.45894050598144176,-0.5160829859656211,-1.0275167465209947,-2.061391779251487,0.006358286209497521,-1.5444542628862408,-0.5105792301557486,1.3990777996826154,17.647032938502342,-24.618758480844726,0.5169375163652469,11,0.6374177932739258,0.9688749313354492,2.626159191131592,2.1672191619873047,0.7139072418212926,0,0.09345797087795837,1.099999251922559,21.825166702270508,1.1538448258995622,22.641061782836914,1.3999970076902362,22.335100173950195,0.09345797087795837 2044,2007-11-13,22.18212127685547,22.284107208251953,21.67218780517578,21.723180770874023,10016383.0,0.016355182045314054,-1.181816945325703,3.0000249361012408,43.902437911841766,38.67801385611887,0.458897349602573,0.6864333160090723,1.8156768803588577,1.633531941543609,29.62676672421558,0.6119194030761719,-0.45992984134779036,-0.5838734626770012,-1.5293556527461973,0.36160872739219485,-1.0566145577115975,-0.11113236764240497,0.9057202249999996,52.00005984619514,5.860329869832498,0.4727410950345976,11,0.28046321868896484,0.5864229202270508,2.2182116508483887,1.8102645874023438,0.9178791046142614,1,0.07126430159710107,-1.0000000000000155,21.825166702270508,1.099999251922559,21.825166702270508,1.1538448258995622,22.641061782836914,0.07126430159710107 2045,2007-11-14,21.87615966796875,22.488080978393555,21.87615966796875,22.488080978393555,11273521.0,-0.013793162748864551,1.0,-1.3333347186607762,38.82352992946511,39.288041997096656,0.6850068780605767,0.9020958167161695,2.061815064104902,1.937199758075728,30.418483712848182,0.6119213104248047,-0.47318313635786424,-0.8031462669372544,-1.7407209372571586,0.13442840338264972,-1.2719336020972065,-0.33435893177730236,1.0861910737968756,29.16659523568308,-17.82500614959454,0.4687873351599529,11,0.5864248275756836,0.8923845291137695,2.5241732597351074,2.1162261962890625,0.9688739776611364,2,0.07226109664945235,-1.181816945325703,22.18212127685547,-1.0000000000000155,21.825166702270508,1.099999251922559,21.825166702270508,0.07226109664945235 2046,2007-11-15,21.621192932128906,21.978147506713867,21.519207000732425,21.87615966796875,10455719.0,-0.011655004338497643,-1.0000083119992176,0.41666588742078964,38.823512845358465,38.44879042142692,0.8449665618436519,1.0671959289806772,2.2642696215471467,2.185109915874058,30.744046015380377,0.45894050598144176,-0.4856087436384904,-0.966324901580812,-1.9420118404413351,0.009362037279711188,-1.4541683710110753,-0.4784814321505486,1.225706310354063,8.333268396075445,-38.51558065458271,0.487843469430262,11,0.7903976440429688,1.1473512649536133,2.7408947944641113,2.3711929321289062,1.6827812194824219,3,0.05660375527579542,1.0,21.87615966796875,-1.181816945325703,22.18212127685547,-1.0000000000000155,21.825166702270508,0.05660375527579542 2047,2007-11-16,22.284107208251953,22.335100173950195,21.417219161987305,21.519207000732425,19188681.0,0.030660393170904188,1.117650682731277,-2.9999999999999862,40.90910829722941,39.02599632329157,0.024775820675191795,0.3456984955946112,1.5669710748817138,1.5189222361114574,30.747074583699565,0.9178810119628906,-0.469209777510013,-0.2549669265747063,-1.1867580097704788,0.6768241566210662,-0.7208624681725908,0.21092861502317817,0.45657665489097354,80.9523724707894,37.32124552330842,0.46589554159788565,11,0.05099296569824219,0.4334430694580078,2.065232276916504,1.7082786560058594,0.8668880462646484,4,0.029748298638482717,-1.0000083119992176,21.621192932128906,1.0,21.87615966796875,-1.181816945325703,22.18212127685547,0.029748298638482717 2048,2007-11-19,22.284107208251953,22.69205474853516,22.08013343811035,22.641061782836914,18213486.0,0.0,1.6666694373215267,-0.46666816282155077,42.85714285714282,39.76213994344229,-0.07951539651682538,0.3262815414406859,1.5318778751663658,1.5188724797549504,29.521563187425137,0.6119213104248082,-0.44790900629266517,-0.23201990127563477,-1.1652639378530196,0.7012241353017501,-0.6986419195643272,0.23460211701305766,-0.8668880462646484,67.99998803077865,25.953577452268604,0.46662201828869293,11,-0.17847728729248047,0.4334430694580078,2.039735794067383,1.7082786560058594,1.0708599090576172,0,0.013730036659194367,1.117650682731277,22.284107208251953,-1.0000083119992176,21.621192932128906,1.0,21.87615966796875,0.013730036659194367 2049,2007-11-20,22.79404067993164,22.845033645629886,22.02914047241211,22.335100173950195,17626125.0,0.022883280308885645,1.9090915273371243,-1.2857112323467648,49.46237034850302,41.399938909703316,-0.631919888728774,-0.19780988805805677,0.9690382441740439,1.0118539848435546,28.278523151114076,0.815893173217777,-0.5111477945674494,0.28046321868896484,-0.6492693382248191,1.2101957756027488,-0.18440305976792715,0.7453294971458568,-1.376821517944336,96.42860005396817,53.363846964275716,0.4648662784568913,11,-0.6629142761230469,-0.10198688507080078,1.3640737533569336,1.1983451843261719,0.15298080444335938,1,-0.011185675213097213,1.6666694373215267,22.284107208251953,1.117650682731277,22.284107208251953,-1.0000083119992176,21.621192932128906,-0.011185675213097213 2050,2007-11-21,22.845033645629886,22.99801445007324,22.335100173950195,22.488080978393555,23884525.0,0.0022371183071170364,1.0000000000000107,0.777775468898714,50.53762965149697,42.36057659033765,-0.673832597048321,-0.24954893122000854,0.8580651611756913,0.9584025641618261,27.50706699697344,0.6629142761230433,-0.5005483807290929,0.32380723953247426,-0.6145846001841697,1.2621990792491182,-0.14538868032584773,0.7930031593907962,-1.3707019042968795,90.32254172337613,45.88300769819075,0.4691959198583223,11,-0.6374168395996129,-0.15297985076904652,1.300332069396969,1.1473522186279261,0.050994873046875,2,0.011160707390274194,1.9090915273371243,22.79404067993164,1.6666694373215267,22.284107208251953,1.117650682731277,22.284107208251953,0.011160707390274194 2051,2007-11-22,22.488080978393555,22.99801445007324,22.38609313964844,22.845033645629886,13438719.0,-0.015624956950090363,-1.1818163270857724,-1.0,41.11112634970666,42.62292617039678,-0.38092015974512705,0.08357555389926574,1.1529411057449153,1.3156814898602036,26.693920393657955,0.6119213104247976,-0.48465025889485247,-0.015297794342039595,-0.9412542720840626,0.9106586833999835,-0.4782760332130529,0.4476804445289737,-0.9223282745361345,67.74196662129958,27.730102081961505,0.462978238871012,11,-0.28046417236328125,0.05099296569824219,1.6572847366333008,1.5043048858642578,-0.20397377014160156,3,0.01587297144559785,1.0000000000000107,22.845033645629886,1.9090915273371243,22.79404067993164,1.6666694373215267,22.284107208251953,0.01587297144559785 2052,2007-11-23,22.641061782836914,22.79404067993164,22.5390739440918,22.5390739440918,6452268.0,0.006802750514387723,-3.9999438948217705,-0.2857181024440683,47.05882870640913,43.72063187746147,-0.4537073768801889,-0.06892281722133475,0.9449569702205807,1.1622913770449266,25.09208909745914,0.30595970153808594,-0.4323490087594557,0.13513336181640767,-0.7921081132378056,1.062374836870621,-0.3284873757106972,0.5987540993435125,-0.9893733742065436,63.15798798745615,22.727516521736575,0.46362073752710636,11,-0.4334449768066406,-0.20397472381591797,1.3003311157226562,1.3513240814208984,-0.254968643188473,4,0.02927920850765653,-1.1818163270857724,22.488080978393555,1.0000000000000107,22.845033645629886,1.9090915273371243,22.79404067993164,0.02927920850765653 2053,2007-11-26,22.99801445007324,23.1509952545166,22.69205474853516,22.79404067993164,15491927.0,0.015765721177745773,-1.2500081821199858,1.9999812982738656,54.022973680612665,44.845135851769356,-0.7004561817630552,-0.4573566834362488,0.5425904338564962,0.800487149356961,24.29664617311499,0.5099334716796875,-0.4252465735009068,0.49718532562255646,-0.4173345871214451,1.411705238366558,0.0399253692505539,0.954445281994559,-1.2655464789562956,86.36358226718207,41.15388145731973,0.45725995637200095,11,-0.7139072418212855,-0.5864238739013636,0.9306297302246129,0.9943714141845739,-0.3569526672363246,0,0.006651913571733337,-3.9999438948217705,22.641061782836914,-1.1818163270857724,22.488080978393555,1.0000000000000107,22.845033645629886,0.006651913571733337 2054,2007-11-27,23.405961990356445,23.50794792175293,22.69205474853516,22.79404067993164,18928907.0,0.017738380901048068,-1.0000000000000087,3.0000000000000524,61.79775375341045,47.397827387763286,-1.0242569322705002,-0.8697342294666583,0.09632095080146286,0.3948963241800101,23.69804643390383,0.8158931732177699,-0.32384498046457466,0.8796361923217759,-0.10687579419213833,1.8661481788356902,0.386380199064817,1.3728921855787348,-1.5600118365675293,91.30441853279342,40.22394172122125,0.4932559932569573,11,-0.9433784484863281,-0.9433784484863281,0.20397329330444336,0.5864238739013672,-0.8158931732177734,1,-0.0021787129735528765,-1.2500081821199858,22.99801445007324,-3.9999438948217705,22.641061782836914,-1.1818163270857724,22.488080978393555,-0.0021787129735528765 2055,2007-11-28,23.50794792175293,23.71192169189453,22.89602851867676,23.405961990356445,20363971.0,0.004357262967380038,2.199998503845104,0.16666510817491265,59.99998239819334,49.75076844918937,-0.9727239474915947,-0.9692013198330081,-0.0534555195844959,0.29914095646609695,23.943292106557212,0.8158931732177699,-0.2031945825193695,0.9484764099121108,-0.12392989148618128,2.020882711310403,0.412273259212963,1.4846795606112586,-1.4957979911676134,84.61537354916298,31.8094964327626,0.5362031506991463,11,-0.9433774948120117,-0.9433774948120117,0.10198736190795898,0.4844379425048828,-1.5807933807373047,2,-0.023861140038466733,-1.0000000000000087,23.405961990356445,-1.2500081821199858,22.99801445007324,-3.9999438948217705,22.641061782836914,-0.023861140038466733 2056,2007-11-29,23.66092872619629,23.71192169189453,23.201988220214844,23.60993576049805,16512476.0,0.006507620527004709,5.666716538869148,0.49999999999996514,74.99999999999996,53.53864530505277,-0.9006540316598795,-1.1108615591551754,-0.23535138637113207,0.1492724232878615,24.201791160101052,0.5099334716796875,-0.12759936319768173,1.0581128120422356,-0.1191608549995955,2.2353864790840667,0.46947597852132006,1.6467496455631512,-1.444806184253867,95.6522092663967,35.80961218022438,0.5886368335209159,11,-0.7903976440429688,-1.096358299255371,-0.10198736190795898,0.33145713806152344,-2.3966884613037145,3,-0.032327564837836054,2.199998503845104,23.50794792175293,-1.0000000000000087,23.405961990356445,-1.2500081821199858,22.99801445007324,-0.032327564837836054 2057,2007-11-30,23.45695495605469,23.76291465759277,23.303974151611328,23.76291465759277,12044376.0,-0.008620700079104204,2.0000062339864937,-6.000037404152139,71.05262769350706,56.67147695353769,-0.5730816012584761,-0.9431974357710509,-0.06819082065386439,0.3535755390302633,24.205927263698918,0.45894050598144176,0.004470660204830779,0.8464900016784718,-0.3517660632488173,2.044746066605761,0.247361969214829,1.4456180341421145,-1.0613365161180148,71.42859687339188,5.990423768348933,0.5991280324636444,11,-0.5609273910522496,-0.866888046264652,0.050992965698238635,0.5354309082031214,-2.4986763000488317,4,-0.050000000000000155,5.666716538869148,23.66092872619629,2.199998503845104,23.50794792175293,-1.0000000000000087,23.405961990356445,-0.050000000000000155 2058,2007-12-03,23.049007415771484,23.45695495605469,23.049007415771484,23.049007415771484,10924638.0,-0.017391325559838133,0.0,-0.0,61.0389427439459,57.95776277525357,-0.05053715194442532,-0.5514759270234642,0.300731935026576,0.7611119979846883,23.97366504591627,0.4079475402832067,0.15933434952770398,0.43089351654052876,-0.7769524478835805,1.638739480964638,-0.17302946567152588,1.0348164987525834,-0.4619675053629564,33.3332739620866,-32.40829156365344,0.6039229822120554,12,0.0,-0.4589405059814453,0.2167224884033203,0.917881965637207,-2.7536430358886754,0,-0.028761076959411214,2.0000062339864937,23.45695495605469,5.666716538869148,23.66092872619629,2.199998503845104,23.50794792175293,-0.028761076959411214 2059,2007-12-04,22.7430477142334,23.303974151611328,22.641061782836914,23.201988220214844,12204382.0,-0.013274311384390947,1.0,-100.0,61.038972394493165,59.12457863558648,0.2765060825812071,-0.2503178687779446,0.5764583475945031,1.0689484263220272,22.997493076195283,0.6629123687744141,0.2589294427047619,0.11983451843261861,-1.0892798331046052,1.3289488699698424,-0.4847226573359933,0.7243916942012305,1.0198669433593714,9.090847266285177,-58.745907847911695,0.604557175768611,12,0.33145618438720703,-0.15298080444335938,0.5226821899414062,1.223841667175293,-2.85562896728516,1,-0.0044842684532846455,0.0,23.049007415771484,2.0000062339864937,23.45695495605469,5.666716538869148,23.66092872619629,-0.0044842684532846455 2060,2007-12-05,23.45695495605469,23.66092872619629,22.845033645629886,22.845033645629886,25843240.0,0.03139013076837993,-1.666666666666655,-1.3333347186607762,70.93024267275797,62.43781378259219,-0.38160128757551703,-0.923202297321577,-0.16494158521297209,0.3627167245191565,21.680234970575107,0.9178810119628906,0.3721842824236923,0.7776490211486866,-0.4783669440966243,2.0336649863939975,0.14964103852603117,1.405657003771342,0.2835226440429608,72.72728818342927,-2.5273567248418374,0.628007982622656,12,-0.3059606552124059,-0.866888046264652,-0.2804632186889684,0.5099344253540004,-3.5185432434082067,2,-0.036956465173765385,1.0,22.7430477142334,0.0,23.049007415771484,2.0000062339864937,23.45695495605469,-0.036956465173765385 2061,2007-12-06,23.66092872619629,23.86490249633789,23.45695495605469,23.558942794799805,18507019.0,0.008695662779918845,-1.666658354736592,0.16666510817491265,67.53247699541095,64.71266359248128,-0.4489194173742206,-1.1034258433235564,-0.39953647614555265,0.17012518277313404,20.02394500990151,0.4079475402831996,0.4253158130172707,0.9306294441223137,-0.3994754792121178,2.2607343674567453,0.265576982455098,1.5956819057895295,-1.019866943359375,83.33330735843029,8.43589308084944,0.6650524616672151,12,-0.4079465866088867,-1.0198678970336914,-0.5354304313659668,0.30596065521240234,-4.18145751953125,3,-0.07327582975477664,-1.666666666666655,23.45695495605469,1.0,22.7430477142334,0.0,23.049007415771484,-0.07327582975477664 2062,2007-12-07,23.86490249633789,24.017881393432614,23.60993576049805,23.76291465759277,17329444.0,0.008620700079104315,1.0,1.0000187020759652,69.135813871013,66.39186805808131,-0.5152152239199346,-1.208724515912241,-0.6373242983284797,-0.021978919086574678,18.01132026244732,0.4079456329345632,0.4787997275290472,1.0326164245605476,-0.31791049950232164,2.383143348623417,0.35735296252911297,1.7078798865919822,-1.1993638992309563,88.88896585163145,12.57713814637522,0.6752634620314346,12,-0.535430908203125,-1.1473522186279297,-0.7521524429321289,0.10198688507080078,-5.354305267333984,4,-0.10897434975250342,-1.666658354736592,23.66092872619629,-1.666666666666655,23.45695495605469,1.0,22.7430477142334,-0.10897434975250342 2063,2007-12-10,23.86490249633789,24.06887626647949,23.76291465759277,23.81390953063965,12375679.0,0.0,-2.9999501290409203,0.49999064913689795,64.78874723422186,66.72420066706036,-0.4238922186401446,-1.104716893474695,-0.6685476469740017,-0.022202053414122958,15.718710440697132,0.30596160888671875,0.6217145944500153,0.9306296348571763,-0.40768157671114835,2.268940846425501,0.261474029073014,1.5997852406413386,-1.1452701873779283,85.71426663068794,11.453553975810607,0.6691556057841614,12,-0.5099334716796875,-1.1218547821044922,-0.7521524429321289,0.10198688507080078,-5.354305267333984,0,-0.12179491790415053,1.0,23.86490249633789,-1.666658354736592,23.66092872619629,-1.666666666666655,23.45695495605469,-0.12179491790415053 2064,2007-12-11,23.76291465759277,23.96688842773437,23.558942794799805,23.91589546203613,16959970.0,-0.004273549358132511,2.1999910230706803,-3.0000374041518607,62.49999999999988,67.0019804005944,-0.2971995384600561,-0.9256882703579059,-0.5963242078725024,0.06431138876529374,14.12718676712958,0.40794563293456676,0.7272130365707064,0.7496021270751925,-0.588392059417977,2.087596313568362,0.08060503382860773,1.4185992203217772,-0.9623277111816364,74.99992207541214,2.65645881388555,0.6689970932465842,12,-0.40794563293456676,-1.0198669433593714,-0.6501646041870082,0.20397472381592152,-5.762250900268551,1,-0.1459227677949011,-2.9999501290409203,23.86490249633789,1.0,23.86490249633789,-1.666658354736592,23.66092872619629,-0.1459227677949011 2065,2007-12-12,23.45695495605469,23.76291465759277,23.35496711730957,23.50794792175293,19942994.0,-0.012875512366506636,-2.1999820462756965,0.33332917736825346,63.38027427021697,65.71089976395186,0.0008561621086009552,-0.5219898039378528,-0.3226538931905374,0.3496035743456609,12.891424931290022,0.4079475402831996,0.7681383586390389,0.3646026611328175,-0.8735913876390384,1.6027967099046734,-0.25449436325311225,0.9836996855187472,-0.5802706504394557,14.285828786996888,-56.217347628970586,0.6190970243859282,12,-0.10198593139648793,-0.7139072418212926,-0.34420490264892933,0.5099344253540004,-4.997350692749027,2,-0.15217389536680193,2.1999910230706803,23.76291465759277,-2.9999501290409203,23.86490249633789,1.0,23.86490249633789,-0.15217389536680193 2066,2007-12-13,22.845033645629886,23.405961990356445,22.7430477142334,23.303974151611328,13854949.0,-0.02608698833975709,-1.0000057544517877,9.000074808304278,52.499978960341686,63.6494943491557,0.5418533790314228,0.1963886118474356,0.2607091260009966,0.9468598941106698,11.102468379537878,0.7139072418212926,0.7204415581609673,-0.30851068496703604,-1.3451356463752866,0.7281142764412145,-0.8268231656711613,0.20980179573708924,1.2238426208496023,7.692241294978393,-61.10701625658388,0.5183124807041246,12,0.5099353790283168,-0.10198593139648793,0.17847824096679332,1.096359252929684,-4.33443641662598,3,-0.1272321143435663,-2.1999820462756965,23.45695495605469,2.1999910230706803,23.76291465759277,-2.9999501290409203,23.86490249633789,-0.1272321143435663 2067,2007-12-14,22.947021484375,23.10000038146973,22.69205474853516,22.947021484375,9601147.0,0.004464333050550051,1.666679134717225,-0.0,49.33333931794395,62.348871746266596,0.4022225888895754,0.1545341141570873,0.1291153863143748,0.8306512371310646,10.223533847396826,0.4079456329345703,0.6769508548572674,-0.23966856002807546,-1.1987324385707474,0.7193953185145965,-0.7192004992994114,0.2398633792432605,1.0953382110595662,18.518503125991213,-46.073718360008115,0.47953193927133586,12,0.4079475402832031,-0.20397377014160156,-0.06374168395996094,0.8668880462646484,-4.487417221069336,4,-0.15111112699620177,-1.0000057544517877,22.845033645629886,-2.1999820462756965,23.45695495605469,2.1999910230706803,23.76291465759277,-0.15111112699620177 2068,2007-12-17,22.590068817138672,22.79404067993164,22.43708610534668,22.641061782836914,8833425.0,-0.015555511963911473,1.0000213738010633,-100.0,39.18920626544485,59.921119954150114,0.7679911065007623,0.5645275551335018,0.45499173629579914,1.1695345962420092,10.31007645654727,0.5099353790283203,0.5472234389256556,-0.6119193077087388,-1.518699292890247,0.29486067747276934,-1.065309300299493,-0.15852931511798474,1.3982786804199172,10.000162083243483,-49.09758388751679,0.4533899925907545,12,0.6629123687744141,0.15297889709472656,0.1657276153564453,1.0963573455810547,-3.110597610473633,0,-0.1805869482362863,1.666679134717225,22.947021484375,-1.0000057544517877,22.845033645629886,-2.1999820462756965,23.45695495605469,-0.1805869482362863 2069,2007-12-18,22.5390739440918,22.7430477142334,22.335100173950195,22.488080978393555,15067465.0,-0.00225740228857485,-1.2857112323467648,-1.0000000000000697,36.986318917154684,56.1495728701942,0.8794981663216888,0.6276199701810974,0.4687452792511273,1.2011659730124755,10.802156888167502,0.4079475402832031,0.43599832038422903,-0.6501658439636202,-1.5877406453204657,0.28740895739322525,-1.118953244642043,-0.18137844328519748,1.3561978699340749,14.285733369312561,-39.86640374319822,0.46878740067842306,12,0.6629142761230433,0.203973770141598,0.08923912048339488,1.0708618164062464,-2.3966884613037145,1,-0.178733018272203,1.0000213738010633,22.590068817138672,1.666679134717225,22.947021484375,-1.0000057544517877,22.845033645629886,-0.178733018272203 2070,2007-12-19,23.10000038146973,23.25298118591309,22.5390739440918,22.641061782836914,25231181.0,0.024886844897412663,-1.1538448258995853,9.000037404151303,43.20986685162321,53.44706063199556,0.29347490332304105,0.091463789049957,-0.11545271204717622,0.6280123394339014,11.261093885626927,0.7139072418212891,0.4126617082486739,-0.10198774337768057,-1.0267017890835142,0.822726302328153,-0.5643447662305974,0.3603692794752362,0.6704577013500916,71.42846964947312,21.595294478853425,0.46235702285291674,12,0.10198783874511363,-0.3569526672363317,-0.48443603515625355,0.5099353790283168,-2.3966884613037145,2,-0.2207504995643237,-1.2857112323467648,22.5390739440918,1.0000213738010633,22.590068817138672,1.666679134717225,22.947021484375,-0.2207504995643237 2071,2007-12-20,22.845033645629886,23.25298118591309,22.7430477142334,23.1509952545166,11755809.0,-0.011037520849755955,-1.000000000000014,-0.6666722079994551,42.68292182280711,50.50785040441713,0.4699568584364613,0.39478447439695685,0.10786814199292749,0.8642597925193094,11.744832408700411,0.509933471679691,0.4076225566154399,-0.37480211257934215,-1.2541665530691155,0.5045623279104312,-0.8144843328242288,0.06488010766554453,0.8105958044803643,55.555509377974296,8.104783389943968,0.43968222024488746,12,0.3569545745849574,-0.10198593139648793,-0.2294692993164098,0.7649021148681605,-1.6827812194824254,3,-0.19196423390530348,-1.1538448258995853,23.10000038146973,-1.2857112323467648,22.5390739440918,1.0000213738010633,22.590068817138672,-0.19196423390530348 2072,2007-12-21,23.303974151611328,23.303974151611328,22.590068817138672,23.049007415771484,14037890.0,0.020089290000640192,4.599988030760945,-0.8333291773682864,53.01204493507056,49.19932792673365,-0.08595837745223633,-0.012591455614863634,-0.3780377865406912,0.39396401309343076,12.35736796256542,0.7139053344726562,0.2989702197144197,0.05099277496337962,-0.7854427644955457,0.887428314422305,-0.36722499476608306,0.4692105446928423,0.2460129564061191,100.0,48.66652298902949,0.4182177697294619,12,-0.15297985076904297,-0.5609264373779297,-0.7139067649841309,0.22947120666503906,-1.7847671508789027,4,-0.20568924816954404,-1.000000000000014,22.845033645629886,-1.1538448258995853,23.10000038146973,-1.2857112323467648,22.5390739440918,-0.20568924816954404 2073,2007-12-27,23.1509952545166,23.50794792175293,23.1509952545166,23.35496711730957,9014213.0,-0.006564498231051652,-2.5000187020759306,-0.7999940153804722,55.00000467547965,48.36599511289808,-0.05017311422037096,0.16067384951387353,-0.24285049682419668,0.5410965195330313,12.535719154412591,0.3569526672363281,0.19362537178536243,-0.10963516235351634,-0.9390215981653647,0.719751273458332,-0.5243283802594405,0.30505805555240784,-0.8158950805664062,69.5653022393521,12.356009466539476,0.4146932179059237,12,-0.10198783874511719,-0.10198688507080078,-0.6246700286865234,0.30595970153808594,-2.396688461303711,3,-0.2026431667250106,4.599988030760945,23.303974151611328,-1.000000000000014,22.845033645629886,-1.1538448258995853,23.10000038146973,-0.2026431667250106 2074,2007-12-28,23.35496711730957,23.405961990356445,22.947021484375,23.049007415771484,11938397.0,0.008810500825150225,1.2499871425031441,-1.5000093510379653,48.57141330455012,46.72056611671287,-0.35548042374742295,-0.04987122936149646,-0.4741180324540686,0.32589127021213216,12.17613896353386,0.4589405059814453,0.05702159014430208,0.09688644409179759,-0.7309308453742922,0.9247037335578874,-0.3170222006412473,0.5107950888248425,-0.9964099884033217,84.21045378753422,27.767606674911413,0.41390864473304484,12,-0.4334430694580078,-0.30595874786376953,-0.9433770179748535,0.050994873046875,-2.5496673583984375,4,-0.16593882967928486,-2.5000187020759306,23.1509952545166,4.599988030760945,23.303974151611328,-1.000000000000014,22.845033645629886,-0.16593882967928486 2075,2008-01-02,22.947021484375,23.45695495605469,22.947021484375,23.303974151611328,7643864.0,-0.01746718935143443,-1.8571489639105496,-1.1666656276689253,40.540536442234995,45.39173917025657,-0.03070466835064778,0.33085990025539047,-0.08890770917938795,0.7184888341167195,11.399878514388265,0.509933471679691,-0.0678432603112924,-0.28301286697387695,-1.1131909342615067,0.5471652003137528,-0.6981019006176936,0.1320761666699397,-0.5654765396118187,38.888854255630854,-13.567904049302491,0.4150890336438151,1,-0.0254974365234375,0.25496673583984375,-0.5354313850402832,0.4589405059814453,-2.651657104492191,2,-0.12222222406932581,1.2499871425031441,23.35496711730957,-2.5000187020759306,23.1509952545166,4.599988030760945,23.303974151611328,-0.12222222406932581 2076,2008-01-03,22.89602851867676,23.049007415771484,22.488080978393555,22.89602851867676,11664052.0,-0.002222204120607141,2.6666916027679926,-0.0,36.61971163192055,43.97911387180953,0.031606380484131336,0.33899050473320713,-0.056779565588716,0.758566696606465,10.87728345783713,0.5609264373779297,-0.18710411344759237,-0.2957608222961383,-1.1127276809664224,0.5212060363741458,-0.7042442516312803,0.11272260703900372,-0.49195551437378526,40.00007480774445,-7.524050975710232,0.4084834293351417,1,0.025495529174801135,0.3059597015380824,-0.4461932182312047,0.509933471679684,-2.243709564208988,3,-0.09576842537220387,-1.8571489639105496,22.947021484375,1.2499871425031441,23.35496711730957,-2.5000187020759306,23.1509952545166,-0.09576842537220387 2077,2008-01-04,22.284107208251953,23.049007415771484,22.08013343811035,22.845033645629886,12414218.0,-0.02672608963277856,1.0,-100.0,31.325286545153617,43.10534501399939,0.603018130112698,0.9049363555471643,0.5353530821808974,1.3681171047973137,10.457751671840537,0.9688739776611328,-0.3114318942924186,-0.8490397453308098,-1.7499294795087934,0.051849988847173734,-1.2994846124197998,-0.3985948782418198,1.2238407135009766,14.285733369312275,-27.234107935010748,0.45044486708899156,1,0.5099334716796875,0.7903976440429688,0.08923816680908203,1.1218547821044922,-1.8867549896240234,4,-0.0503432680349456,2.6666916027679926,22.89602851867676,-1.8571489639105496,22.947021484375,1.2499871425031441,23.35496711730957,-0.0503432680349456 2078,2008-01-07,22.38609313964844,22.5390739440918,21.825166702270508,22.23311424255371,15680838.0,0.00457662182484575,2.11111018755945,-0.27272541798855904,33.73492184165903,42.744078672277645,0.524178419114488,0.791311056836701,0.4307947692318699,1.2586296977353584,10.819747490152844,0.7139072418212926,-0.34632113718958735,-0.7139081001281689,-1.6746258317901201,0.24680963153378244,-1.1942669659591445,-0.2335492342971932,1.0932984924316358,34.37495251464901,-2.7896794434140233,0.4803588658309751,1,0.2804641723632777,0.560928344726559,-0.06374120712280629,1.0198688507080043,-1.6317863464355504,0,-0.038724315739607884,1.0,22.284107208251953,2.6666916027679926,22.89602851867676,-1.8571489639105496,22.947021484375,-0.038724315739607884 2079,2008-01-08,22.641061782836914,22.947021484375,22.284107208251953,22.5390739440918,12376022.0,0.01138959985549648,-1.1666651081749126,0.6666791347172483,40.24390967058594,42.41452787438462,0.31871436659131547,0.5568606655273527,0.17287565105638691,1.0008229321639064,11.832033845139561,0.6629142761230469,-0.36909155315087006,-0.4538401603698716,-1.4235756325905164,0.5158953118507732,-0.9387078964801958,0.031027575740452562,0.7721608520507814,50.000058443508976,9.530742288655446,0.48486773611032274,1,0.025495529174804688,0.30595970153808594,-0.293212890625,0.7649002075195312,-2.1417236328125,1,-0.08333332631309198,2.11111018755945,22.38609313964844,1.0,22.284107208251953,2.6666916027679926,22.89602851867676,-0.08333332631309198 2080,2008-01-09,22.590068817138672,22.845033645629886,22.38609313964844,22.641061782836914,12754316.0,-0.002252233847835572,1.0000166240674628,-0.49999064913693275,46.47889920919771,42.83630313953913,0.32381978777396014,0.5687382735780524,0.2251964882626467,1.0502808956814178,12.187314256500589,0.4589405059814453,-0.3183807081305474,-0.4614888191223159,-1.4405363940177054,0.5175587557730736,-0.9510126065700106,0.028034968325378884,0.759631580444335,62.50013636824101,17.145940493450375,0.4895237874476949,1,0.07648849487304688,0.3569526672363281,-0.1274852752685547,0.6884088516235352,-2.3456974029541016,2,-0.07900680040750774,-1.1666651081749126,22.641061782836914,2.11111018755945,22.38609313964844,1.0,22.284107208251953,-0.07900680040750774 2081,2008-01-10,21.927154541015625,22.7430477142334,21.87615966796875,22.590068817138672,16448840.0,-0.029345385420876058,-1.2666583547365533,13.000112212455582,37.80487582368356,41.14661768271836,0.9418903605587019,1.1542833792039993,0.8768311703065201,1.7175603799175114,12.451018773453413,0.8668880462646484,-0.26761839084100814,-1.0377143859863267,-2.093593942530166,0.018165170557512766,-1.5656541642582482,-0.5097746077144052,1.3615645087548813,8.333424245494003,-38.74579166802657,0.52793977827192,1,0.7394027709960938,1.019866943359375,0.637415885925293,1.351323127746582,-1.784769058227539,3,-0.07441869204143592,1.0000166240674628,22.590068817138672,-1.1666651081749126,22.641061782836914,2.11111018755945,22.38609313964844,-0.07441869204143592 2082,2008-01-11,21.264240264892575,22.131126403808594,21.213245391845703,21.978147506713867,20191247.0,-0.030232571895411398,-1.2499924023704605,1.0769224129497863,35.227258237138756,38.94964585623603,1.4360576228459685,1.699507388400125,1.5287497057722597,2.3761440623750545,12.737904963007809,0.9178810119628906,-0.302485172928872,-1.5705955505371136,-2.7879778153303825,-0.3532132857438448,-2.17928668293375,-0.9619044181404774,1.9659366909779301,2.9412605968327914,-46.81116342170507,0.6086911323966345,1,1.0708599090576207,1.376820564270023,1.4533104896545446,2.0142374038696325,-1.1218547821044886,4,-0.028777012618460995,-1.2666583547365533,21.927154541015625,1.0000166240674628,22.590068817138672,-1.1666651081749126,22.641061782836914,-0.028777012618460995 2083,2008-01-14,20.95827865600586,21.417219161987305,20.703311920166016,21.31523323059082,15588106.0,-0.014388551157967333,1.5454576366857427,0.5000013358518569,33.33331992692969,37.256524369833755,1.5625964194969164,1.8725537551195437,1.803494431485369,2.6726950812011268,13.128004553992085,0.7139072418212891,-0.3289533998607439,-1.7312259674072266,-3.1136418006892015,-0.34881013412525164,-2.422433884048214,-1.040018050766239,2.1508824060231575,11.363624771539083,-41.10397105238344,0.6912079166409866,1,1.1218547821044922,1.4278154373168945,1.7847685813903809,2.218212127685547,-0.9688739776611328,0,-0.02676395550343491,-1.2499924023704605,21.264240264892575,-1.2666583547365533,21.927154541015625,1.0000166240674628,22.590068817138672,-0.02676395550343491 2084,2008-01-15,20.29536437988281,20.907285690307614,20.04039764404297,20.907285690307614,20903859.0,-0.03163018714483423,1.8333317748415676,1.7142834242600737,21.05262329000385,35.09120068625252,1.9510370655178946,2.3846293064156328,2.4334207069403213,3.329576386232368,14.241765982942939,0.9178810119628906,-0.47046340371709405,-2.220762729644779,-3.8786689840136326,-0.5628564752759253,-3.0497158568292058,-1.3918096024603521,2.6213287507971685,9.090902908454968,-39.285499836556355,0.828953127184427,1,1.2493381500244176,1.7592725753784215,2.5241727828979528,2.7281465530395543,-0.6629142761230433,1,0.022613164501002814,1.5454576366857427,20.95827865600586,-1.2499924023704605,21.264240264892575,-1.2666583547365533,21.927154541015625,0.022613164501002814 2085,2008-01-16,19.88741874694824,20.346359252929688,19.78543281555176,20.04039764404297,27356834.0,-0.02010043403502204,-2.1428785166582487,0.24999766226237477,20.408160149615398,33.28991718821861,2.1001945738263856,2.6471642327071976,2.804601802891117,3.7168423103806347,15.963225329141096,0.5609264373779261,-0.6368101243445246,-2.450231552124027,-4.420749711903387,-0.47971339234466726,-3.435490632013707,-1.4649724722343471,2.741644835068037,3.4482491767923436,-42.2016222159032,0.9852590798896795,1,1.5298013687133825,2.0397357940673864,2.9448666572570836,3.1360921859741246,0.05099296569824574,2,0.03076917174935412,1.8333317748415676,20.29536437988281,1.5454576366857427,20.95827865600586,-1.2499924023704605,21.264240264892575,0.03076917174935412 2086,2008-01-17,19.938411712646484,20.29536437988281,19.734437942504886,20.04039764404297,17417505.0,0.002564081661229789,-1.1999985038451209,0.6666666666666512,13.33331670939026,31.290809428689354,1.771875272606053,2.495178467837718,2.718322745019819,3.6411851212255826,17.57083419118396,0.5609264373779226,-0.8048677910571485,-2.253907489776612,-4.47914356320257,-0.02867141635065451,-3.3665255264895926,-1.1412894530636315,2.349416177394051,8.510650150610065,-29.014108670797935,1.112618036712979,1,1.402318000793457,1.9632453918457031,2.9321188926696777,3.059602737426758,0.0,3,0.015345239427673407,-2.1428785166582487,19.88741874694824,1.8333317748415676,20.29536437988281,1.5454576366857427,20.95827865600586,0.015345239427673407 2087,2008-01-18,19.47947120666504,20.142385482788086,19.47947120666504,19.938411712646484,14005185.0,-0.023017906972517266,-1.8888898124405176,4.500037404151861,12.499980518822767,28.931371503929768,2.0016333669267787,2.8259046661412697,3.119477512244295,4.065214350170258,19.239179925661148,0.6629142761230469,-0.9349760925187738,-2.5394704818725593,-5.0403853664296,-0.0385555973155185,-3.7899279241510797,-1.289013039594039,2.450882090720505,0.0,-32.089158151165535,1.2504574422785208,1,1.7337751388549805,2.2947025299072266,3.467550277709961,3.518543243408203,1.019866943359375,4,0.03403143078628479,-1.1999985038451209,19.938411712646484,-2.1428785166582487,19.88741874694824,1.8333317748415676,20.29536437988281,0.03403143078628479 2088,2008-01-21,18.510597229003906,19.47947120666504,18.40860939025879,19.377485275268555,21124398.0,-0.049738207335403684,1.0000035622747974,1.8888898124405176,7.2072163145482335,25.260627797703357,2.640648229617767,3.661196002617089,4.03126725325194,4.9931886697005154,20.77831748363202,1.07086181640625,-1.089330946431346,-3.304370880126953,-6.237284743302773,-0.3714570169511333,-4.770827811714863,-1.8379139485390432,3.0276149338663565,4.081674714852993,-20.52987957938731,1.4664569315879095,1,2.1162242889404297,2.7281455993652344,4.512913703918457,4.487417221069336,2.2437095642089844,0,0.08815427366262174,-1.8888898124405176,19.47947120666504,-1.1999985038451209,19.938411712646484,-2.1428785166582487,19.88741874694824,0.08815427366262174 2089,2008-01-22,18.510597229003906,19.12251853942871,17.6947021484375,17.8986759185791,31684675.0,0.0,-1.8,-0.7058827412161522,7.766998047737516,20.95930544643,2.227356274459396,3.52462772715646,3.981225660811422,4.958387518754073,22.346998699332122,1.427816390991211,-1.1798664313175635,-3.1029470443725593,-6.361701379612008,0.15580729086688905,-4.732324211992285,-1.4735698767528334,2.4642864347962927,30.769252901673966,7.634709583271778,1.6293771676197246,1,1.708277702331543,2.3201980590820312,4.5384111404418945,4.487417221069336,2.3966884613037074,1,0.0798897750864409,1.0000035622747974,18.510597229003906,-1.8888898124405176,19.47947120666504,-1.1999985038451209,19.938411712646484,0.0798897750864409 2090,2008-01-23,18.00066375732422,18.91854476928711,17.6947021484375,18.91854476928711,26367475.0,-0.027548191199400218,1.6666694373215525,-1.499998441508246,7.142864299204049,17.55241527704339,2.2549529591176665,3.829272643770107,4.44402388553133,5.426130201277871,25.12277299942232,1.2238426208496094,-1.3228008277249863,-3.35791368484497,-6.911584027477819,0.19575665778787865,-5.134748856161394,-1.5810785135285457,2.3181836034034404,11.7647576523877,-8.854862816948767,1.776835171316425,1,1.9122505187988281,2.728144645690918,5.048344612121582,4.997350692749023,2.5496673583984375,2,0.09065145421493681,-1.8,18.510597229003906,1.0000035622747974,18.510597229003906,-1.8888898124405176,19.47947120666504,0.09065145421493681 2091,2008-01-24,18.459604263305664,18.76556396484375,18.20463752746582,18.76556396484375,33294766.0,0.025495754610421528,2.6666687446621493,0.3333326406696119,15.596339090208176,15.37120203849555,1.3995960238411378,3.188412804177272,3.9324456684755873,4.928053505836445,28.048553591843785,0.7649002075195312,-1.533553794552983,-2.679701709747313,-6.385134852923638,1.0257314334290122,-4.532418281335477,-0.8269851381591486,1.3344140549639647,31.250043832614736,9.423193922079829,1.8527165715881633,1,1.0963563919067383,2.141720771789551,4.589404106140137,4.538410186767578,2.3456954956054688,3,0.08011046327143756,1.6666694373215525,18.00066375732422,-1.8,18.510597229003906,1.0000035622747974,18.510597229003906,0.08011046327143756 2092,2008-01-25,18.510597229003906,18.867551803588867,18.357616424560547,18.76556396484375,26874208.0,0.0027624083902819674,1.2222194515788511,0.8333343723310745,14.814830207341956,13.313592069652469,1.024677316319682,2.9090478836846145,3.8546250200772185,4.832938249903535,30.754681555068707,0.5099353790283203,-1.80339263733309,-2.3890398979186998,-6.124900636328999,1.3468208404915991,-4.256970267123847,-0.5211095287135521,0.8635578552992982,45.714322354774275,24.422388501893863,1.8679303692051492,1,0.7903966903686523,2.0907278060913086,4.5384111404418945,4.359933853149414,2.345695495605465,4,0.07713497657468138,2.6666687446621493,18.459604263305664,1.6666694373215525,18.00066375732422,-1.8,18.510597229003906,0.07713497657468138 2093,2008-01-28,18.459604263305664,18.510597229003906,18.00066375732422,18.306623458862305,17101689.0,-0.0027547985117596374,3.0,-0.600002992309764,10.576911319054233,12.149624072880286,0.7643378386962816,2.7305494722171204,3.877644631657443,4.8268511901830635,34.11170039492918,0.5099334716796875,-2.006025391838108,-2.205463314056395,-5.9352524404507605,1.5243258123379704,-4.070357877253578,-0.34056875085921234,0.5786602338244009,53.57146196768044,34.427470036922124,1.8648945631971827,1,0.5609264373779297,2.141720771789551,4.589404106140137,4.385429382324219,2.141721725463867,0,0.11049716221562611,1.2222194515788511,18.510597229003906,2.6666687446621493,18.459604263305664,1.6666694373215525,18.00066375732422,0.11049716221562611 2094,2008-01-29,19.47947120666504,19.47947120666504,18.56159019470215,18.663576126098636,28919409.0,0.055248581107813166,1.249997662262369,5.333316709473084,25.203235220687347,12.68241019188828,-0.428495444350137,1.4814057778352634,2.829571053791298,3.751184087990211,36.547473314956946,1.019866943359375,-2.1370735693484093,-0.9918215751647956,-4.531012939736662,2.547369789407071,-2.761417257450727,0.7777741071211359,-1.784769058227539,100.0,82.77364131281135,1.7695956822859324,1,-0.4844379425048828,1.1218538284301758,3.518543243408203,3.3655624389648438,1.1728477478027344,1,0.06544508180035491,3.0,18.459604263305664,1.2222194515788511,18.510597229003906,2.6666687446621493,18.459604263305664,0.06544508180035491 2095,2008-01-30,20.142385482788086,20.24437141418457,19.173511505126953,19.32649040222168,47377648.0,0.03403143078628479,1.099999251922559,1.0000000000000044,35.772348575962226,15.175635954840722,-1.1750034044076045,0.6298970377031594,2.155435271474566,3.040643307488704,38.78480359862596,1.0708599090576172,-2.2286482919542543,-0.18867549896240376,-3.531651070585376,3.1543000726605683,-1.8601632847738898,1.4828122868490823,-2.411987953186035,95.45458023086685,73.91826631732263,1.6714877858114865,1,-1.1728487014770508,0.4589395523071289,2.830132484436035,2.6006622314453125,0.7139072418212855,2,0.03797465837267122,1.249997662262369,19.47947120666504,3.0,18.459604263305664,1.2222194515788511,18.510597229003906,0.03797465837267122 2096,2008-01-31,20.703311920166016,20.703311920166016,19.83642578125,20.142385482788086,34374637.0,0.027848063867968786,2.0909084726628513,0.6874982466967767,45.4545342137152,18.837253032050988,-1.8059313900991611,-0.10933043621166405,1.5977935764769313,2.44056812824698,40.06249340294924,0.8668861389160156,-2.189105496788521,0.48188676834106303,-2.6436504548986015,3.6074239915807276,-1.080881843278771,2.044655379960897,-2.8723554351806655,100.0,72.9674478223616,1.5627686116198325,1,-1.5043048858642578,-0.10198688507080078,2.2692060470581055,2.039735794067383,-0.30595970153808594,3,-0.007389194783581909,1.099999251922559,20.142385482788086,1.249997662262369,19.47947120666504,3.0,18.459604263305664,-0.007389194783581909 2097,2008-02-01,21.16225242614746,21.213245391845703,20.75430679321289,20.907285690307614,24407240.0,0.02216749222303971,1.5714255180447352,0.45454576366858057,51.61290614494301,23.77121856876152,-2.2362301162605362,-0.6921117464306974,1.12616748779568,1.950449698075012,40.52964315227483,0.5099334716796875,-2.098091247645648,0.996920013427733,-2.010797768770388,4.004637795625854,-0.5069388776713275,2.5007789045267934,-3.1589546150512717,98.41271066390075,66.53137878354102,1.50385889109906,2,-1.7082786560058594,-0.5609273910522461,1.8102655410766602,1.5807952880859375,-0.8158931732177734,4,-0.016867423185789376,2.0909084726628513,20.703311920166016,1.099999251922559,20.142385482788086,1.249997662262369,19.47947120666504,-0.016867423185789376 2098,2008-02-04,21.519207000732425,21.570199966430664,20.907285690307614,21.060266494750977,23911612.0,0.016867513315544924,1.3636406913600523,1.8000014961548707,60.16950925492136,29.593719814004167,-2.3708532534393107,-1.1777236917574747,0.7604136246195274,1.5640763482927937,40.50550935676908,0.6629142761230504,-1.972882500896489,1.397218894958499,-1.4986534247523906,4.2930912146693885,-0.050717264896945835,2.8451550548139437,-3.259113383176274,98.30509871444903,60.91612053456495,1.447936159855444,2,-1.8867559432983434,-0.9178819656372106,1.4278140068054164,1.223840713500973,-0.509933471679691,0,-0.030805701906231553,1.5714255180447352,21.16225242614746,2.0909084726628513,20.703311920166016,1.099999251922559,20.142385482788086,-0.030805701906231553 2099,2008-02-05,20.75430679321289,21.519207000732425,20.499338150024414,21.468212127685547,23062022.0,-0.035544999752709305,1.499999999999987,-1.5555509377974004,56.8000069421566,35.11118010766556,-1.4016063750636398,-0.5917618792737009,1.4910057190129393,2.2834121949029793,41.56567441464097,1.0198688507080114,-1.806108118539676,0.726656436920166,-1.9373320982926856,3.3906449721330176,-0.6053378306862598,2.058650704526592,-2.163202540769287,65.95747898022769,23.272442265822747,1.3319942676064267,2,-0.9688749313354492,-0.17847824096679688,2.294701099395752,1.9887409210205078,0.6119194030761754,1,-0.007371038983262412,1.3636406913600523,21.519207000732425,1.5714255180447352,21.16225242614746,2.0909084726628513,20.703311920166016,-0.007371038983262412 2100,2008-02-06,20.805299758911133,20.805299758911133,20.29536437988281,20.39735221862793,16941213.0,0.002456982360640403,1.5000046754752794,-0.5714308614664486,56.800006942156564,39.68936542454872,-1.131961658048283,-0.8256526578434773,1.403945916728393,2.1834319319887427,42.758440107103155,0.5099353790283239,-1.4778068278719587,0.8668878555297859,-1.5431545570753826,3.2769302681349544,-0.33813335077280016,2.071909061832372,-1.9162859350688244,55.882362648061545,8.507899599609928,1.2050212063025847,2,-1.0198678970336914,-0.22947120666503906,2.179966449737549,1.9377479553222656,0.5099334716796875,2,-0.007352972858650442,1.499999999999987,20.75430679321289,1.3636406913600523,21.519207000732425,1.5714255180447352,21.16225242614746,-0.007352972858650442 2101,2008-02-07,20.29536437988281,20.75430679321289,20.091392517089844,20.39735221862793,13011747.0,-0.024509878970136567,-1.6000127173640644,-0.25000233773763975,56.34919998800698,44.30429540017816,-0.37351835066712624,-0.4682420373237086,1.8826527573960412,2.642545890721255,43.342435371048346,0.7139072418212891,-1.1655060866889642,0.43854198455810334,-1.7918050207955467,2.6688889899117534,-0.6766315181187217,1.5537154872349284,-1.1382319417816653,13.79299670717008,-37.93925547128498,1.1151735026768248,2,-0.5099325180053675,0.07649040222168324,2.766391754150394,2.4476833343505895,0.6119213104248047,3,0.0276382495148777,1.5000046754752794,20.805299758911133,1.499999999999987,20.75430679321289,1.3636406913600523,21.519207000732425,0.0276382495148777 2102,2008-02-08,20.652318954467773,20.703311920166016,20.04039764404297,20.550331115722656,14857599.0,0.017587985507606207,5.499995324524738,-0.9999999999999651,68.42104917785359,50.73142182893365,-0.44110795441534734,-0.9205898888688893,1.4930418398790408,2.2395864692499607,43.18177279259218,0.6629142761230469,-0.7522877768057583,0.8260926246643052,-1.3387894901230553,2.9909747394516657,-0.256348432729375,1.9085336820579855,-1.2538797635336785,40.00002493588361,-17.02606973581952,1.0824410573936807,2,-0.5864238739013672,-0.28046417236328125,2.4094371795654297,2.090728759765625,-0.25496673583984375,4,-0.01234567103103379,-1.6000127173640644,20.29536437988281,1.5000046754752794,20.805299758911133,1.499999999999987,20.75430679321289,-0.01234567103103379 2103,2008-02-11,20.39735221862793,20.75430679321289,20.24437141418457,20.44834518432617,10452714.0,-0.01234567103103379,-1.8571443838266175,-0.4999906491368805,65.54621716673091,55.21397537849404,0.13145882466151804,-0.7481595443437001,1.7002087820688985,2.449855568304372,42.478169473453235,0.5099353790283203,-0.41832049563865326,0.5991722106933608,-1.5179661061523468,2.7163105275390684,-0.4593969477294948,1.6577413691162164,-0.7817369501441789,24.13797106234565,-34.71366299295983,1.058569158422854,2,-0.025496482849121094,-0.07649040222167969,2.5369205474853516,2.3456954956054688,0.10198593139648438,0,-0.002499979661657936,5.499995324524738,20.652318954467773,-1.6000127173640644,20.29536437988281,1.5000046754752794,20.805299758911133,-0.002499979661657936 2104,2008-02-12,20.75430679321289,20.805299758911133,20.04039764404297,20.60132598876953,13253773.0,0.017500044650843094,5.000014961548819,-3.00003740415207,73.27586040113675,59.38103224795788,-0.02865661615315318,-1.1267367703648503,1.285465348363445,2.051453706123869,41.26025302422639,0.7649021148681641,-0.050336239161140384,0.9331796646118171,-1.216349504054353,3.0827088332779873,-0.14158491972126797,2.007944248944902,-0.9432330549344492,93.33339982894006,27.34722978174682,1.0747645843330846,2,-0.050993919372558594,-0.4334449768066406,2.0524826049804688,1.9887409210205078,-0.20397567749023438,1,0.012285003704542996,-1.8571443838266175,20.39735221862793,5.499995324524738,20.652318954467773,-1.6000127173640644,20.29536437988281,0.012285003704542996 2105,2008-02-13,20.499338150024414,20.652318954467773,20.29536437988281,20.60132598876953,10664070.0,-0.012285095605884422,2.5000046754752967,-0.6666708226317233,67.8571213881094,61.87020860066835,0.3154427500817647,-0.8680810916892625,1.4752030790228332,2.2581863159328677,39.78562919891762,0.4589424133300817,0.3632027035815675,0.6476150512695327,-1.5232015627757107,2.818431665314776,-0.43779325575308903,1.7330233582921544,-0.5123517889307507,59.999900256589925,-9.951362599513928,1.085408307022622,2,0.30596065521240234,-0.22947025299072266,2.3074512481689453,2.2437095642089844,0.15298080444335938,2,0.04228858707146199,5.000014961548819,20.75430679321289,-1.8571443838266175,20.39735221862793,5.499995324524738,20.652318954467773,0.04228858707146199 2106,2008-02-14,20.24437141418457,20.85629272460937,20.142385482788086,20.805299758911133,13962223.0,-0.012437803307300488,1.1538448258995744,5.499953245684576,64.65515768131098,63.31934766026479,0.5570414246222093,-0.6208485833245732,1.655699463375008,2.4719011238277133,38.07625334239382,0.7139072418212855,0.652415582792031,0.3773503303527832,-1.8003398937634216,2.555040554468988,-0.7114947817053192,1.4661954424108856,1.3258285522460938,25.00000000000011,-46.033537078582015,1.088845112058102,2,0.5609273910522461,-0.025496482849121094,2.562417984008789,2.498676300048828,1.07086181640625,3,0.052896767921178034,2.5000046754752967,20.499338150024414,5.000014961548819,20.75430679321289,-1.8571443838266175,20.39735221862793,0.052896767921178034 2107,2008-02-15,20.142385482788086,20.346359252929688,19.938411712646484,20.24437141418457,24851979.0,-0.0050377425561866085,1.6666583547365534,0.18181632708577025,64.10255426592263,63.756352661487156,0.5578045570478025,-0.4918708283980706,1.6870702308338963,2.5291806190871853,36.17443137499432,0.4079475402832031,0.821501167355855,0.24221868515014577,-1.9308096534181765,2.415247023718468,-0.8442954841340153,1.3287328544343069,1.3992581939697253,22.222245311013022,-48.912538018678205,1.0865141692841604,2,0.5864238739013672,-0.22947120666503906,2.6644039154052734,2.6006622314453125,1.1728477478027344,4,0.03797465837267122,1.1538448258995744,20.24437141418457,2.5000046754752967,20.499338150024414,5.000014961548819,20.75430679321289,0.03797465837267122 2108,2008-02-18,20.142385482788086,20.39735221862793,19.938411712646484,20.346359252929688,21446037.0,0.0,2.0000062339864475,2.0000187020759306,56.70102933770557,63.74535514988148,0.3821510704727231,-0.38298929304416873,1.628150515803629,2.4856487389148967,33.47714658470503,0.4589405059814453,0.878094213429641,0.1606292724609375,-1.912983259033048,2.234241803954923,-0.8761769932860553,1.1974355382079303,1.3351289154052708,22.222245311013022,-43.39158535866041,1.0368062657469919,2,0.25496673583984375,-0.5099344253540039,2.3456950187683105,2.4986753463745117,1.3768215179443395,0,0.012658219457557074,1.6666583547365534,20.142385482788086,1.1538448258995744,20.24437141418457,2.5000046754752967,20.499338150024414,0.012658219457557074 2109,2008-02-19,19.989404678344727,20.29536437988281,19.78543281555176,20.091392517089844,29194533.0,-0.007594969551847908,1.0,0.5000046754752621,48.27585613891175,62.798227282854285,0.46401643026658235,-0.11967528326841403,1.729082662733049,2.6002799020724616,30.359445166243237,0.5099315643310476,0.8466996082689207,-0.06629190444946431,-2.021085397286239,1.8885015883873102,-1.0436886508678498,0.9111048419689212,1.4265456124267537,19.047483341912272,-41.02401249373541,0.9773967464183869,2,0.33145809173583984,-0.35695362091064453,2.243709087371826,2.3966894149780273,1.7337760925292969,1,0.025510188016360402,2.0000062339864475,20.142385482788086,1.6666583547365534,20.142385482788086,1.1538448258995744,20.24437141418457,0.025510188016360402 2110,2008-02-20,19.632450103759766,19.989404678344727,19.53046417236328,19.88741874694824,112759.0,-0.017857188862240747,1.0,2.4999906491368806,37.34940464870627,60.687138911820874,0.711978542851984,0.38556484683731185,2.005752720560217,2.9139771920001962,27.186492239894484,0.4589405059814453,0.7064466092123887,-0.5048357963562005,-2.220008025394854,1.2103364326824533,-1.362421910875529,0.3527503181631282,1.6856691384985325,7.692241294978125,-45.373473004349655,0.8575861145193276,2,0.5609283447265625,9.5367431640625e-07,2.167219638824463,2.422186851501465,2.447683334350586,2,0.046753258361120764,1.0,19.989404678344727,2.0000062339864475,20.142385482788086,1.6666583547365534,20.142385482788086,0.046753258361120764 2111,2008-02-21,19.938411712646484,20.24437141418457,19.632450103759766,19.83642578125,18550696.0,0.01558448422227876,-1.3999865347067932,-0.39999401542524704,35.00003039057505,56.97369237990103,0.39119692155412267,0.2066682457068154,1.6148309124168776,2.563655626532203,23.676753795230983,0.6119213104248047,0.642654844938015,-0.27281455993652415,-1.8007451609267022,1.255116041053654,-1.0367798604316114,0.4911507405585631,1.236695124020212,47.058849414410155,-0.2595893929241768,0.7639653004950884,2,0.25496673583984375,-0.30596065521240234,1.7337756156921387,1.9887428283691406,2.957616806030277,3,0.03580562243924734,1.0,19.632450103759766,1.0,19.989404678344727,2.0000062339864475,20.142385482788086,0.03580562243924734 2112,2008-02-22,19.938411712646484,20.091392517089844,19.78543281555176,19.83642578125,10048544.0,0.0,-2.0000187020760003,1.0,28.767150661432197,52.88712943486784,0.3121001965520058,0.33636682506757154,1.5215433275902228,2.516402651654115,20.21698762645449,0.3059597015380824,0.5684340017110898,-0.3442052841186509,-1.6556586809360816,0.9672481126987797,-0.9999319825273645,0.31152141429006264,1.1051237108759402,47.058849414410155,5.934182614414702,0.6557266984087151,2,0.25496673583984375,-0.30596065521240234,1.68278169631958,1.9632453918457031,3.212583541870117,4,0.06905372091755169,-1.3999865347067932,19.938411712646484,1.0,19.632450103759766,1.0,19.989404678344727,0.06905372091755169 2113,2008-02-25,20.499338150024414,20.652318954467773,20.142385482788086,20.193378448486328,13580056.0,0.028132954894403595,-1.5000070132456833,3.0000187020759306,46.37679273911184,49.8983441390873,-0.26020109457357066,-0.06736665390541319,0.8719239316826162,1.9126337327225222,16.037110206381982,0.7139072418212891,0.5452913846047842,0.11473445892334055,-0.878414649783732,1.107883567630413,-0.3818400954301957,0.6113090132768768,0.42315157340527776,86.36358226718238,46.38156720465493,0.49657455435353554,2,-0.30595970153808594,-0.866887092590332,0.9943718910217285,1.2748355865478516,2.447683334350586,0,0.03980104501888193,-2.0000187020760003,19.938411712646484,-1.3999865347067932,19.938411712646484,1.0,19.632450103759766,0.03980104501888193 2114,2008-02-26,20.75430679321289,20.805299758911133,20.39735221862793,20.499338150024414,10717547.0,0.012437896351701117,1.2857112323467648,0.8333406063175218,49.315075512060154,47.83811681952627,-0.5757120055878282,-0.23392426443522396,0.532684307101249,1.6174987174018938,13.558673589914441,0.4079475402832031,0.4160019790272145,0.3059613227844231,-0.6026286493893451,1.2145512949581914,-0.14833366330246278,0.760256308871309,0.056820886131490056,96.00003590766345,55.632177028520815,0.4542949860868847,2,-0.5609283447265625,-1.1218557357788086,0.17847537994384766,0.48443603515625,2.2947006225585938,1,0.03685501111362943,-1.5000070132456833,20.499338150024414,-2.0000187020760003,19.938411712646484,-1.3999865347067932,19.938411712646484,0.03685501111362943 2115,2008-02-27,20.907285690307614,20.907285690307614,20.44834518432617,20.907285690307614,12969482.0,0.0073709470819207645,1.0,0.0,59.09090651489039,47.21986668992399,-0.7428574132564236,-0.3443137245579244,0.30533807639856647,1.4256494787776965,12.256948424100027,0.4589405059814453,0.3203858918309912,0.42069520950316885,-0.49800590428996117,1.3393963232962989,-0.03865534739339793,0.8800457663997356,-1.3768215179443324,100.0,53.94611934998814,0.45935055689656573,2,-0.6884107589721644,-1.2748346328735316,-0.3824505805969203,-0.02549648284911754,2.0397357940673864,2,0.039024438305956144,1.2857112323467648,20.75430679321289,-1.5000070132456833,20.499338150024414,-2.0000187020760003,19.938411712646484,0.039024438305956144 2116,2008-02-28,20.550331115722656,20.85629272460937,20.39735221862793,20.85629272460937,8975164.0,-0.01707321456608002,1.9999875321048766,-100.0,48.48483474608209,45.48456452105282,-0.3776525236891928,0.000624281017760353,0.6019712516371136,1.746962935335958,11.523688943986402,0.509933471679684,0.12900552864183368,0.07138967514038086,-0.8422473918370628,0.9850267421178245,-0.38542885834834095,0.5282082086291027,-0.9923305130004891,68.18169453257042,20.479597935930954,0.4568185334887226,2,-0.33145618438720703,-0.7648992538452148,-0.22946977615356445,0.33145809173583984,2.549669265747074,3,0.07444173593958658,1.0,20.907285690307614,1.2857112323467648,20.75430679321289,-1.5000070132456833,20.499338150024414,0.07444173593958658 2117,2008-02-29,20.805299758911133,20.907285690307614,20.44834518432617,20.499338150024414,16741045.0,0.012407033334533635,-1.24999766226233,-1.0000000000000115,56.060600908571594,45.413405806704596,-0.5908298815340629,-0.29772186101902065,0.28511239453185766,1.4566597564058341,11.462625690820916,0.4589405059814453,-0.0010403378046852652,0.34420595169067525,-0.5261485274369271,1.2145604308182776,-0.09097128787312414,0.7793831912544746,-1.2203134544372567,86.66676641032586,34.49750587753079,0.4351772395638008,2,-0.5864248275756836,-1.0198678970336914,-0.7266569137573242,0.07648944854736328,1.325826644897461,4,0.10049020124644659,1.9999875321048766,20.550331115722656,1.0,20.907285690307614,1.2857112323467648,20.75430679321289,0.10049020124644659 2118,2008-03-03,20.85629272460937,20.907285690307614,20.29536437988281,20.550331115722656,16971976.0,0.002450960394185131,2.0000000000000524,0.9999999999999883,51.66665004276494,45.790160684910504,-0.5921794476184523,-0.4225916152379341,0.18305312741588153,1.371898477922386,11.840423769832736,0.6119213104248047,-0.09589459575598269,0.4283446311950634,-0.3133193945995636,1.1700086569896904,0.057512618297749896,0.7991766440923769,-1.2448604324188217,91.66674459125437,42.857775257579775,0.37083201289731393,3,-0.6374177932739222,-1.07086086273193,-0.9051332473754847,0.025496482849124646,1.4788074493408239,0,0.11002446888365713,-1.24999766226233,20.805299758911133,1.9999875321048766,20.550331115722656,1.0,20.907285690307614,0.11002446888365713 2119,2008-03-04,20.60132598876953,21.060266494750977,20.44834518432617,20.907285690307614,15614335.0,-0.01222493082574505,1.0000000000000115,-0.9999937660524151,51.66668225158422,47.380969307452496,-0.2696387870696739,-0.1893832324222231,0.38458191827320576,1.5888288224642828,11.794839411806665,0.6119213104248082,-0.18831951984867246,0.18102693557739258,-0.549537516903623,0.9115913880584081,-0.1842552906631134,0.5463091618178986,-0.963976628616642,40.00009974341035,-7.0878828220211645,0.36528222624050694,3,-0.25496768951416016,-0.535430908203125,-0.790398120880127,0.28046321868896484,1.5807952880859375,1,0.1138613843052716,2.0000000000000524,20.85629272460937,-1.24999766226233,20.805299758911133,1.9999875321048766,20.550331115722656,0.1138613843052716 2120,2008-03-05,20.652318954467773,20.907285690307614,20.346359252929688,20.75430679321289,15034642.0,0.002475227357988441,1.7500058443714333,0.33333748932430207,57.14285714285718,49.8412833910394,-0.1796406834871327,-0.2660661228085388,0.26155867341400096,1.503780925909517,11.497078008578868,0.5609264373779261,-0.2170659122477545,0.23966894149780416,-0.4769941631159753,0.9563320461115836,-0.11866261080908558,0.5980004938046939,-0.9580529089309593,46.66669991447027,-3.082444660082075,0.3583315523068898,3,-0.22946929931640625,-0.28046321868896484,-0.8541398048400879,0.22947025299072266,1.6317882537841797,2,0.11604936310482605,1.0000000000000115,20.60132598876953,2.0000000000000524,20.85629272460937,-1.24999766226233,20.805299758911133,0.11604936310482605 2121,2008-03-06,20.85629272460937,20.95827865600586,20.550331115722656,20.703311920166016,10402295.0,0.009876555295862843,1.2857234458657947,-1.4999906491368804,62.06894550332283,53.54148281791614,-0.26789236120223237,-0.448875985467307,-0.005340693664880547,1.2641499227937274,10.970178109713869,0.4079475402832031,-0.17589091602517826,0.41559629440307333,-0.325236726297387,1.1564293151035336,0.04517978405284495,0.7860128047533017,-1.107386661103991,73.33334995723467,19.27183504947307,0.3704165103502295,3,-0.2549667358398402,-0.3059606552123988,-1.0708618164062464,0.025496482849124646,1.2748336791992223,3,0.10024450593267109,1.7500058443714333,20.652318954467773,1.0000000000000115,20.60132598876953,2.0000000000000524,20.85629272460937,0.10024450593267109 2122,2008-03-07,20.39735221862793,20.75430679321289,20.29536437988281,20.652318954467773,15130718.0,-0.022004893776731205,1.0000000000000155,-1.666658354736592,53.73133578449163,54.358654267402784,0.29390199772495507,-0.010557635152459,0.3692486092865437,1.6844024798760273,10.49644339611673,0.5609283447265625,-0.05434799692500292,-0.030595874786378374,-0.764841446461876,0.7036496968891193,-0.397718660624129,0.3365269110513722,-0.5959917378727262,13.333449700645495,-42.906714368915196,0.36712278583774965,3,0.28046321868896484,0.15297985076904297,-0.49718618392944336,0.4844369888305664,1.733774185180664,4,0.13249995067367615,1.2857234458657947,20.85629272460937,1.7500058443714333,20.652318954467773,1.0000000000000115,20.60132598876953,0.13249995067367615 2123,2008-03-10,20.346359252929688,20.75430679321289,20.091392517089844,20.346359252929688,27560444.0,-0.002499979661657936,-1.6000029923097638,-0.0,55.38462335229039,55.03304847187281,0.35862623680931094,0.03838732674853418,0.3384904117735168,1.7017177236935126,10.202504161082533,0.6629142761230469,0.061899021156460066,-0.07903919219970845,-0.8140858108364597,0.6560074264370428,-0.4465625015180841,0.28848411711866717,-0.49464253161465166,26.315779112504895,-33.198520294970976,0.36752330931837623,3,0.22947025299072266,0.20397281646728516,-0.3187098503112793,0.5354299545288086,1.6827812194824219,0,0.08771923903889167,1.0000000000000155,20.39735221862793,1.2857234458657947,20.85629272460937,1.7500058443714333,20.652318954467773,0.08771923903889167 2124,2008-03-11,21.009273529052734,21.16225242614746,20.29536437988281,20.39735221862793,16501896.0,0.032581469140607666,-1.1249938634530543,100.0,69.01409860489042,56.13562537076171,-0.2953799162917612,-0.6371111068895132,-0.40673306646345964,1.00293912065694,9.381696793846627,0.866888046264652,0.22653066337842276,0.5711267471313484,-0.19607915885032057,1.3383326531130173,0.1875237941405139,0.9547297001221828,-1.109214816800261,85.71438749356564,18.833433793156516,0.38360295299083497,3,-0.38245105743408203,-0.4844379425048828,-0.8923854827880859,-0.12748432159423828,1.019866943359375,1,0.063106734417258,-1.6000029923097638,20.346359252929688,1.0000000000000155,20.39735221862793,1.2857234458657947,20.85629272460937,0.063106734417258 2125,2008-03-12,21.366226196289066,21.366226196289066,21.009273529052734,21.264240264892575,15385398.0,0.01699024322486542,6.000037404151443,0.16666510817492425,69.44443867224692,58.464470251446684,-0.6485920483678562,-0.9758195341637048,-0.8303928329501709,0.6167189911806901,8.648097158398432,0.3569526672363317,0.2845349041238947,0.8847350120544455,0.012244860467465202,1.7572251636414258,0.44848993626095535,1.3209800878479356,-1.3904358612028922,100.0,29.347146353561342,0.43624507579348953,3,-0.6374168395996129,-0.9178810119628942,-1.1855959892272985,-0.48443698883056996,0.6629142761230433,2,0.03818620438962261,-1.1249938634530543,21.009273529052734,-1.6000029923097638,20.346359252929688,1.0000000000000155,20.39735221862793,0.03818620438962261 2126,2008-03-13,21.31523323059082,21.31523323059082,20.85629272460937,21.009273529052734,13977210.0,-0.0023866154570197917,2.0000062339864706,3.0000187020757214,68.49315279060873,59.84586490500636,-0.5338247261022033,-0.8859077883191411,-0.8464309578950946,0.6402935112301726,8.104973795046503,0.5099334716796946,0.31351523115484525,0.7801989555358873,-0.15984004924825967,1.7202379603200342,0.3101794531438138,1.2502184579279607,-1.2282080266084137,96.00002992309737,21.438913622823463,0.4700195023920727,3,-0.5864238739013672,-0.8668880462646484,-1.1346030235290527,-0.4334440231323242,0.8158931732177734,3,0.04545453325233351,6.000037404151443,21.366226196289066,-1.1249938634530543,21.009273529052734,-1.6000029923097638,20.346359252929688,0.04545453325233351 2127,2008-03-14,20.907285690307614,21.366226196289066,20.60132598876953,21.31523323059082,11634274.0,-0.01913877910084205,1.999999999999972,-1.3333374893243097,55.71429029434675,60.295602710737676,-0.12280318111954003,-0.4402916491654807,-0.49190985927248576,1.021428932867007,7.383315108278238,0.7649002075195348,0.2804663745204117,0.33400640487670685,-0.6009962965733386,1.2690091063267523,-0.1334949458483159,0.8015077556017296,-0.7179244069406749,63.9999700769019,-8.693615102837299,0.4675013507250225,3,-0.1784763336181605,-0.45894050598144176,-0.8286423683166468,-0.02549648284911754,1.529800415039066,4,0.05853656623003611,2.0000062339864706,21.31523323059082,6.000037404151443,21.366226196289066,-1.1249938634530543,21.009273529052734,0.05853656623003611 2128,2008-03-17,20.39735221862793,20.75430679321289,20.091392517089844,20.29536437988281,21893277.0,-0.0243902283267734,-1.6000127173640644,-0.2500023377376376,45.33332069914284,59.59189587157751,0.35222342890210356,0.09457140800049757,-0.045717652647280005,1.5094550292959426,7.007929758257604,0.8158931732177699,0.30589705328208083,-0.1886754035949707,-1.105721371279806,0.7283705640898646,-0.6471983874373883,0.2698475802474469,0.9688739776611364,23.999970076902294,-43.855806172551176,0.4585229838424176,3,0.33145713806152344,0.05099296569824219,-0.17847728729248047,0.4844369888305664,1.784769058227539,0,0.08499996306370061,1.999999999999972,20.907285690307614,2.0000062339864706,21.31523323059082,6.000037404151443,21.366226196289066,0.08499996306370061 2129,2008-03-18,20.499338150024414,20.75430679321289,20.44834518432617,20.60132598876953,9179294.0,0.004999959323315872,-2.0000093509504544,-0.9999999999999651,44.59458776408891,58.197643718381045,0.2617778666745103,0.034516896269003894,-0.21979362947146086,1.3843039333298819,6.412579238390763,0.35695457458496094,0.2830607290091862,-0.11218614578246999,-0.9867600543892152,0.7623877628242752,-0.5494731000858444,0.3251008085209044,0.866888046264652,31.999910230706995,-30.47663248543668,0.4372869543033733,3,0.22947120666503906,-0.05099296569824219,-0.15297937393188477,0.38245105743408203,2.447683334350586,1,0.07462691288820333,-1.6000127173640644,20.39735221862793,1.999999999999972,20.907285690307614,2.0000062339864706,21.31523323059082,0.07462691288820333 2130,2008-03-19,20.550331115722656,20.85629272460937,20.44834518432617,20.805299758911133,14738701.0,0.0024875420525798386,1.2857112323468103,2.4999906491369153,50.0,56.8566497735674,0.21768883774157644,0.05883140414172772,-0.34212653124619763,1.3126497841452789,5.382975576724604,0.4079475402832031,0.2748738874092389,-0.10708723068237447,-0.852064910577532,0.637890449212783,-0.4795760706299532,0.2654016092652043,0.7903984069824261,35.999880307609345,-24.69108662830451,0.3724888399475794,3,0.17847824096679688,-0.10198593139648438,-0.038243770599365234,0.33145809173583984,2.549669265747074,2,0.071960366398089,-2.0000093509504544,20.499338150024414,-1.6000127173640644,20.39735221862793,1.999999999999972,20.907285690307614,0.071960366398089 2131,2008-03-20,20.652318954467773,20.907285690307614,20.24437141418457,20.29536437988281,17564004.0,0.004962831896518027,-1.888889812440502,-1.3999940154252555,47.69229618342398,56.18564537344877,0.09356378979599711,0.013776323324051987,-0.49436909528223794,1.1879414230039345,4.8902215065715335,0.6629142761230433,0.28811756512825326,-0.04079475402831889,-0.7047197765449127,0.6231302684882749,-0.3727572652866158,0.291167757229978,0.6634238281250049,43.99997007690224,-12.851476578871036,0.33196251125829646,3,0.07649040222167969,-0.20397377014160156,-0.11473560333251953,0.22947025299072266,-0.3569545745849645,3,0.06666667898069067,1.2857112323468103,20.550331115722656,-2.0000093509504544,20.499338150024414,-1.6000127173640644,20.39735221862793,0.06666667898069067 2132,2008-03-25,21.31523323059082,21.468212127685547,20.907285690307614,21.213245391845703,13395537.0,0.03209878162276003,1.7500058443714201,0.28571657573992354,55.84415899847037,56.23670488969099,-0.47545591949505805,-0.56992138312782,-1.1795001403305179,0.5100018367652979,3.968649089862966,0.8158931732177734,0.29643569120073465,0.5532784461975098,-0.06511655469388344,1.171673447088903,0.24408094575181138,0.8624759466432081,-1.2238407135009766,88.88896585163123,34.9360627579688,0.30919750044569666,3,-0.535430908203125,-0.8158950805664062,-0.8031463623046875,-0.4334440231323242,-0.7139072418212891,1,0.03827746871879567,-1.888889812440502,20.652318954467773,1.2857112323468103,20.550331115722656,-2.0000093509504544,20.499338150024414,0.03827746871879567 2133,2008-03-26,21.31523323059082,21.468212127685547,21.213245391845703,21.366226196289066,10716498.0,0.0,1.0000149616607443,-0.4999906491369502,59.72222438679747,55.20427442101399,-0.3615934634326834,-0.5329891406248422,-1.1923114046968344,0.4866818336079035,3.983868025555088,0.25496673583984375,0.27165311003694725,0.5124836921691909,-0.1396906620789622,1.164658046417344,0.18639651504511434,0.8385708692932674,-1.1963043212890625,87.50009740588644,30.469366210947754,0.3260871771240762,3,-0.535430908203125,-0.8158950805664062,-0.9943714141845703,-0.4334440231323242,-0.866888046264652,2,0.05263150830298291,1.7500058443714201,21.31523323059082,-1.888889812440502,20.652318954467773,1.2857112323468103,20.550331115722656,0.05263150830298291 2134,2008-03-27,21.519207000732425,21.621192932128906,21.11125946044922,21.213245391845703,11071078.0,0.009569389550421192,1.0,-6.000074808303373,61.33334264273688,54.303041528846215,-0.54269662811204,-0.713291137624541,-1.3856194085641924,0.2635942576220849,4.20340543929185,0.5099334716796875,0.3177489390375854,0.6782124519348187,-0.047559017675194326,1.4039839215448318,0.31532671712981397,1.0410981867398235,-1.3732924270629923,92.59265416270142,32.836071600145175,0.3628857348050064,3,-0.6629142761230504,-0.9433784484863317,-1.5043053627014196,-0.6374177932739293,-1.172847747802738,3,0.03080570190623111,1.0000149616607443,21.31523323059082,1.7500058443714201,21.31523323059082,-1.888889812440502,20.652318954467773,0.03080570190623111 2135,2008-03-28,21.723180770874023,21.774173736572266,21.519207000732425,21.570199966430664,16550427.0,0.009478684327663967,-1.000000000000028,0.49999999999999417,61.33334264273688,53.50750706797157,-0.7718833295798433,-0.8991035409408354,-1.563185995278591,0.042312974748945464,4.422899007359743,0.2549667358398402,0.3736871437995859,0.8413914680480943,0.015162386799602245,1.6676205492965863,0.42827692742384826,1.2545060086723403,-1.51825506286621,96.66669575853088,37.0318214861168,0.4131145406242462,3,-0.7903976440429688,-1.07086181640625,-1.7465238571166992,-0.8413915634155273,-1.6827831268310547,4,0.05633800714589077,1.0,21.519207000732425,1.0000149616607443,21.31523323059082,1.7500058443714201,21.31523323059082,0.05633800714589077 2136,2008-03-31,22.08013343811035,22.335100173950195,21.570199966430664,21.570199966430664,16845347.0,0.016431878508092357,-2.0,3.333316709473107,72.60274534116931,55.384002073174074,-1.127492441830082,-1.1969385589261243,-1.890683106195393,-0.3292330398930652,5.073095508787645,0.7649002075195312,0.33004748005231477,1.1218540191650384,0.15375678293067452,2.089951255399402,0.6378054010478564,1.6059026372822203,-1.781052848388672,82.14286668465618,15.963330794161863,0.4840486181171818,3,-0.866887092590332,-1.096358299255371,-2.1672186851501465,-1.1983442306518555,-2.039735794067383,0,0.04618934691758181,-1.000000000000028,21.723180770874023,1.0,21.519207000732425,1.0000149616607443,21.31523323059082,0.04618934691758181 2137,2008-04-01,22.89602851867676,23.10000038146973,22.131126403808594,22.131126403808594,20624588.0,0.03695154664048239,-1.533328013684805,1.500003740387212,78.4090952561292,59.05908813506145,-1.8233636070087087,-1.9480478939681163,-2.652239260738444,-1.1632674159003855,6.027458508726282,1.0198669433593786,0.27669473900452957,1.8332126617431683,0.5383101302270994,3.1281151932592373,1.185761395985132,2.4806639275012046,-2.4340663622168,89.7436684367966,17.75652576012564,0.6474512657580351,4,-1.223842620849613,-1.4533119201660156,-2.9831137657165563,-2.0142393112182653,-3.0086097717285227,1,-0.11358581846072291,-2.0,22.08013343811035,-1.000000000000028,21.723180770874023,1.0,21.519207000732425,-0.11358581846072291 2138,2008-04-02,23.1509952545166,23.201988220214844,22.641061782836914,23.201988220214844,41730.0,0.011135849854128965,21.000149616607445,-0.06666600171059918,76.25000175330564,62.57635635608553,-1.840161471959462,-2.131573625760815,-2.8175495010196663,-1.428561253168791,7.079615891181764,0.5609264373779297,0.23751823490604096,1.9734442710876472,0.382732540521161,3.5641560016541334,1.1780884058044023,2.768800136370892,-2.4252292755556653,97.56099563560991,26.18209855708581,0.7953558652832434,4,-1.4278154373168945,-1.5043048858642578,-3.2380805015563965,-2.2692060470581055,-3.518545150756836,2,-0.11013216657498326,-1.533328013684805,22.89602851867676,-2.0,22.08013343811035,-1.000000000000028,21.723180770874023,-0.11013216657498326 2139,2008-04-03,22.947021484375,23.303974151611328,22.5390739440918,23.303974151611328,14869895.0,-0.008810583212477963,3.285723445865775,7.000037404151861,70.12987391504561,64.81300901331281,-1.3996598967115723,-1.8370419156422102,-2.524440905631277,-1.232134432961395,8.101367647540958,0.7649002075195277,0.2891023872763583,1.6521857261657722,-0.09758745238059419,3.4019589047121386,0.7772991368925872,2.527072315438957,-1.9241088364635957,80.00004274728231,11.73583802461603,0.8748865892731832,4,-1.1728487014770508,-1.249338150024414,-3.034106731414795,-2.065232276916504,-3.110595703125,3,-0.10888891622602181,21.000149616607445,23.1509952545166,-1.533328013684805,22.89602851867676,-2.0,22.08013343811035,-0.10888891622602181 2140,2008-04-04,23.049007415771484,23.201988220214844,22.79404067993164,23.10000038146973,12214962.0,0.004444408241214504,2.1999820462757245,0.14285637951119373,71.79486195822565,67.49107187717966,-1.240373300120229,-1.8448543106137798,-2.517829964315464,-1.336265554690172,9.275587705906524,0.4079475402832031,0.44135853691290095,1.634337234497071,-0.25302733964987567,3.5217018086440177,0.6906549474235995,2.5780195215705426,-1.7067461573420921,85.29412088268718,19.689895050447305,0.9436822870734727,4,-0.9433774948120117,-1.3513240814208984,-3.1360926628112793,-2.1672182083129883,-3.314569473266598,4,-0.11725659652452047,3.285723445865775,22.947021484375,21.000149616607445,23.1509952545166,-1.533328013684805,22.89602851867676,-0.11725659652452047 2141,2008-04-07,22.947021484375,23.81390953063965,22.5390739440918,23.303974151611328,31522772.0,-0.004424742877504495,-1.173914881852636,7.0000374041513735,77.77779509437988,69.92814255450295,-0.8701593277314892,-1.663493375570983,-2.320988501195753,-1.241924969750137,10.766840458026836,1.274835586547848,0.6038788356517699,1.4278148651123033,-0.5583449691536906,3.413974699378297,0.43473494797930456,2.420894782245302,-1.330120420900137,48.48486222362266,-16.606725192388062,0.993079917132997,4,-0.4844369888305664,-0.9943704605102539,-3.0213584899902344,-2.1162261962890625,-3.467550277709961,0,-0.1266667154302008,2.1999820462757245,23.049007415771484,3.285723445865775,22.947021484375,21.000149616607445,23.1509952545166,-0.1266667154302008 2142,2008-04-08,23.10000038146973,23.91589546203613,22.99801445007324,23.558942794799805,22544126.0,0.0066666123618219775,-1.7692298839330116,1.2857234458657847,90.76924227811449,73.37781120909374,-0.830702085982157,-1.6902764465493014,-2.377022430040732,-1.3887097474516104,11.987914478415739,0.9688739776611293,0.7588343189560227,1.4456613540649457,-0.5863499897827857,3.477672697912677,0.4296556821410782,2.461667025988813,-1.1315779632484997,40.740679170632376,-28.328094276961366,1.0160056719238666,4,-0.5864229202270543,-1.0963563919067418,-3.097846984863285,-2.3711919784545934,-3.620529174804691,1,-0.1324503327662757,-1.173914881852636,22.947021484375,2.1999820462757245,23.049007415771484,3.285723445865775,22.947021484375,-0.1324503327662757 2143,2008-04-09,22.131126403808594,22.335100173950195,21.87615966796875,22.23311424255371,22987257.0,-0.0419425957429137,2.0000062339864475,0.2222236075439095,69.51220346606075,74.28657352279637,0.2973465209859931,-0.6122255706868103,-1.3188191819588475,-0.419212721388174,12.128737596103218,1.2238407135009801,0.9093737586866482,0.3875490188598647,-1.5575029168540944,2.3326009545738238,-0.5849769489971166,1.360074986716846,1.7847690582275355,12.499988311300937,-58.72725268915187,0.9725259678569798,4,0.5864248275756836,-0.12748241424560547,-2.1289730072021484,-1.529801368713379,-2.804636001586914,2,-0.10138244280572317,-1.7692298839330116,23.10000038146973,-1.173914881852636,22.947021484375,2.1999820462757245,23.049007415771484,-0.10138244280572317 2144,2008-04-10,22.335100173950195,22.335100173950195,21.87615966796875,22.08013343811035,11949947.0,0.00921660137942637,2.600002992309764,-2.499971947410746,70.5882482366282,75.31489636656208,0.2472826268400823,-0.7502443137984969,-1.4621301026564382,-0.6270705670738934,13.077168660843776,0.4589405059814453,0.9902379592083541,0.5252314567565932,-1.404760888331861,2.4552238018450474,-0.4397647157876321,1.4902276293008185,1.580795288085934,22.49999766226022,-50.98632162502691,0.9649961725442266,4,0.4079475402832031,-0.33145618438720703,-2.33294677734375,-1.7337751388549805,-2.3456954956054688,3,-0.12100460929844303,2.0000062339864475,22.131126403808594,-1.7692298839330116,23.10000038146973,-1.173914881852636,22.947021484375,-0.12100460929844303 2145,2008-04-11,22.18212127685547,22.5390739440918,21.978147506713867,22.5390739440918,11367038.0,-0.006849259502007876,2.142861722932855,-1.39999700769025,67.4418837287488,74.74146729851537,0.5277019383672688,-0.5618108797527128,-1.270386225853244,-0.4740194077365594,13.797747295275375,0.5609264373779332,1.0614399301860118,0.3314578056335442,-1.5935359026361837,2.256451513903272,-0.6310390485013215,1.29395465976841,1.6929794692993134,15.00006078123527,-59.64600114672796,0.962496854134864,4,0.7139062881469727,-0.17847728729248047,-1.97599458694458,-1.580796241760254,-2.29470252990723,4,-0.105747122483409,2.600002992309764,22.335100173950195,2.0000062339864475,22.131126403808594,-1.7692298839330116,23.10000038146973,-0.105747122483409 2146,2008-04-14,22.284107208251953,22.488080978393555,21.978147506713867,21.978147506713867,10457357.0,0.00459766359238567,-2.333337489324298,-0.8571436204888077,62.666677970953614,72.99230982238474,0.5114800385135183,-0.6192381755116685,-1.3497059444323938,-0.5712682082636817,14.858484130945628,0.5099334716796875,1.1195258454059633,0.38500003814697337,-1.532007266648126,2.3020073429420727,-0.5735036142505763,1.343503690544523,1.5510147163391075,20.00001870191857,-50.66146353302633,0.9585036523975494,4,0.6119203567504883,-0.28046321868896484,-1.8867545127868652,-1.6827821731567383,-2.3966884613037145,0,-0.11441648713675667,2.142861722932855,22.18212127685547,2.600002992309764,22.335100173950195,2.0000062339864475,22.131126403808594,-0.11441648713675667 2147,2008-04-15,22.131126403808594,22.43708610534668,22.08013343811035,22.284107208251953,11101793.0,-0.006865018329597183,-1.799994015380472,-0.5000031169932236,60.25640841203732,71.21524389557715,0.6085440181928767,-0.3898574037666478,-1.1901645370989655,-0.42497660741462084,15.672159026210727,0.3569526672363281,1.166409428376184,0.17082719802856516,-1.69019060804305,2.0318450041001803,-0.7596817050072424,1.1013361010643727,1.664816275650022,38.46149419665186,-28.827855103264405,0.9305089030358069,4,0.7649011611938477,-0.12748241424560547,-1.5552973747253418,-1.529801368713379,-1.8357620239257848,1,-0.1198156455645758,-2.333337489324298,22.284107208251953,2.142861722932855,22.18212127685547,2.600002992309764,22.335100173950195,-0.1198156455645758 2148,2008-04-16,22.131126403808594,22.335100173950195,21.87615966796875,22.284107208251953,10692392.0,0.0,2.600002992309764,1.0,58.10810127759542,69.8794913803049,0.5013881302241998,-0.266996577575501,-1.1949761422007548,-0.4317337211249743,15.538984033326624,0.4589405059814453,1.140469225227072,0.08413848876953267,-1.625719588112716,1.7939965656517813,-0.7707905496715917,0.939067527210657,1.6264206154202263,38.46149419665186,-24.56852578346323,0.8549290384411241,4,0.7649011611938477,-0.12748241424560547,-1.5170526504516602,-1.529801368713379,-2.3456935882568324,2,-0.1198156455645758,-1.799994015380472,22.131126403808594,-2.333337489324298,22.284107208251953,2.142861722932855,22.18212127685547,-0.1198156455645758 2149,2008-04-17,22.02914047241211,22.284107208251953,21.67218780517578,22.284107208251953,13790279.0,-0.004608257597721432,3.7999940153804723,1.6666583547365534,54.166664502089155,67.92080277406751,0.5134779136724781,-0.04693153903332359,-1.0744273136746152,-0.34530872978841387,15.264221952574703,0.6119194030761719,0.9938109636495049,-0.09433755874633931,-1.6418485336861863,1.4531734161935077,-0.8680930462162628,0.6794179287235842,1.6907787997915094,41.176418818124446,-16.87180012165929,0.7737554874699232,4,0.7649011611938477,-0.025496482849121094,-1.466059684753418,-1.4278154373168945,-2.3456954956054688,3,-0.12268522567074536,2.600002992309764,22.131126403808594,-1.799994015380472,22.131126403808594,-2.333337489324298,22.284107208251953,-0.12268522567074536 2150,2008-04-18,22.02914047241211,22.23311424255371,21.978147506713867,22.131126403808594,14462945.0,0.0,-1.5000187020759304,0.3999970076902361,49.23077454256477,64.74891160164361,0.3951502797811557,0.07329553048209547,-1.0571255970231803,-0.36184185985231565,15.197083372575083,0.25496673583984375,0.8432645794140612,-0.16827802658081126,-1.5293935161067154,1.1928374629450929,-0.8488357713437615,0.512279718182139,1.6088695411103942,43.74992694552825,-10.785735331517209,0.6805577447629513,4,0.7649011611938477,-0.025496482849121094,-1.4533114433288574,-1.4278154373168945,-2.600662231445309,4,-0.09259261824680898,3.7999940153804723,22.02914047241211,2.600002992309764,22.131126403808594,-1.799994015380472,22.131126403808594,-0.09259261824680898 2151,2008-04-21,22.02914047241211,22.284107208251953,21.978147506713867,22.08013343811035,11719251.0,0.0,-3.0000249361012408,0.5,32.65301448905855,58.29155295841517,0.28078386690125967,0.19155330327970432,-1.023027899939862,-0.37284332119340746,14.818049435223857,0.30595970153808594,0.7328371570745773,-0.23711910247802592,-1.3929938955794157,0.9187556906233638,-0.8150564990287208,0.34081829407266895,1.5302366527765265,46.66668329065125,-3.274316220444703,0.5779373965506942,4,0.07649040222167969,-0.025496482849121094,-1.4405632019042969,-1.4533119201660156,-2.1417217254638707,0,-0.09722221019680843,-1.5000187020759304,22.02914047241211,3.7999940153804723,22.02914047241211,2.600002992309764,22.131126403808594,-0.09722221019680843 2152,2008-04-22,22.131126403808594,22.43708610534668,21.927154541015625,21.978147506713867,12571376.0,0.0046295919499994564,-3.0000149616607446,-3.0,28.260790019978657,53.70806257551716,0.030072509429011518,0.16213904784383004,-1.1005355015821507,-0.4877920269798217,15.667845454338385,0.5099315643310547,0.5982690747434773,-0.17592782974243093,-1.2447931243101706,0.8929374648253088,-0.7103604770263026,0.3585048175414407,1.3527631485795268,59.999950128046244,15.418205904735004,0.53443264728387,4,-0.025495529174804688,-0.12748241424560547,-1.5425491333007812,-1.5552978515625,-2.447681427001953,1,-0.10138244280572317,-3.0000249361012408,22.02914047241211,-1.5000187020759304,22.02914047241211,3.7999940153804723,22.02914047241211,-0.10138244280572317 2153,2008-04-23,22.43708610534668,22.5390739440918,22.08013343811035,22.284107208251953,21070567.0,0.013824858977147692,1.5714224646934984,1.0,39.58327326622964,50.263065356583986,-0.254707940795754,-0.0584623224760783,-1.3697373072569867,-0.8107664791398328,16.627609146132343,0.45894050598144887,0.4495932664320428,0.07393922805785991,-0.888187640402542,1.0360660965182618,-0.407124206172341,0.5550026622880608,0.974335377152947,88.23515174984232,46.14523537975221,0.4810634342302003,4,-0.3314552307128906,-0.4334421157836914,-1.8485088348388672,-2.0652313232421875,-2.804636001586914,2,-0.09545453965849449,-3.0000149616607446,22.131126403808594,-3.0000249361012408,22.02914047241211,-1.5000187020759304,22.02914047241211,-0.09545453965849449 2154,2008-04-24,22.18212127685547,22.43708610534668,22.08013343811035,22.335100173950195,11025023.0,-0.01136354459282718,1.0000106869005316,-1.0,33.3333088863008,46.4732237074231,-0.026513384630941772,0.2621535515872786,-1.0917269017118976,-0.5809855054654598,17.763020954947038,0.3569526672363281,0.2298529555413964,-0.21417131423950053,-1.096224124832883,0.6678814963538819,-0.65519771953619,0.22685509105718893,1.1597308585512032,41.66671861655348,4.833570195395424,0.4410264052966911,4,-0.07649040222167969,-0.10198783874511719,-1.5935440063476562,-1.8102664947509766,-2.3456954956054688,3,-0.10804595427960173,1.5714224646934984,22.43708610534668,-3.0000149616607446,22.131126403808594,-3.0000249361012408,22.02914047241211,-0.10804595427960173 2155,2008-04-25,22.947021484375,23.201988220214844,22.23311424255371,22.335100173950195,14732715.0,0.03448273490045417,-1.375002045525209,-4.000037404151861,50.0,45.06581504398382,-0.7504164703954288,-0.42831861492592793,-1.81599851605975,-1.3685058064123794,19.101763283379626,1.019866943359375,0.15961704725646442,0.4895368576049819,-0.3652841455087241,1.344357860718688,0.06212635604812888,0.9169473591618349,0.3280440778224367,80.0,42.79665312310813,0.4274105015568526,4,-0.5099334716796875,-0.8668880462646484,-2.3584442138671875,-2.62615966796875,-3.110595703125,4,-0.14222222739411217,1.0000106869005316,22.18212127685547,1.5714224646934984,22.43708610534668,-3.0000149616607446,22.131126403808594,-0.14222222739411217 2156,2008-04-28,23.10000038146973,23.35496711730957,23.049007415771484,23.049007415771484,15084634.0,0.0066666123618219775,-11.000074808303722,0.08333255408746212,50.0,43.926214109313,-0.8666247525127169,-0.5280473324407104,-1.9175139207413459,-1.5458875430231451,19.635229470011303,0.4079456329345703,0.06680849913662712,0.5915224075317411,-0.2897853702773183,1.4728301853408006,0.15086851862721318,1.032176296436269,-1.4278125762939489,82.14284283013978,43.51205683054482,0.44065388890452933,4,-0.5864229202270543,-1.0198669433593786,-2.5114231109619176,-2.77913856506348,-3.7225151062011754,0,-0.15894034977800853,-1.375002045525209,22.947021484375,1.0000106869005316,22.18212127685547,1.5714224646934984,22.43708610534668,-0.15894034977800853 2157,2008-04-29,20.29536437988281,22.23311424255371,20.193378448486328,22.23311424255371,51143063.0,-0.12141281191651987,1.1052622253895166,-38.00033663736417,31.999971573035978,41.025310808806395,1.844156314730924,2.1837243051031017,0.9103443380209342,1.2210459345970968,19.012117550158756,2.906621932983402,-0.07247547694640133,-2.0830803871154835,-3.388844515380402,-0.7773162588505649,-2.735962451247943,-1.4301983229830242,3.0596027374267614,3.2257811524368996,-37.1112893533851,0.65288206413246,4,1.4788084030151403,1.7592725753784215,0.29321289062500355,-0.02549648284911754,-0.9178791046142543,1,-0.02010043403502204,-11.000074808303722,23.10000038146973,-1.375002045525209,22.947021484375,1.0000106869005316,22.18212127685547,-0.02010043403502204 2158,2008-04-30,20.60132598876953,20.75430679321289,20.24437141418457,20.29536437988281,17557709.0,0.015075443000668542,-1.500004675475262,-0.15789530670640814,33.3333211098395,38.71049487633421,1.4509552950302442,1.7675786186612967,0.6316390795737092,0.8852919491501297,18.235134905525086,0.5099353790283203,-0.1869373180114593,-1.6496353149414062,-3.124699704728503,-0.17457092515430972,-2.3871675098349527,-0.9121031200478598,2.753641128540039,12.903245267356144,-28.463627793586905,0.7375321948935478,4,1.172846794128418,1.4533109664916992,0.03824424743652344,-0.38245105743408203,-1.9377498626708949,2,-0.044554462778913284,1.1052622253895166,20.29536437988281,-11.000074808303722,23.10000038146973,-1.375002045525209,22.947021484375,-0.044554462778913284 2159,2008-05-02,20.44834518432617,21.11125946044922,20.44834518432617,20.805299758911133,15198.0,-0.007425774657745743,-2.7142780808668583,-1.1666645886841365,33.33330888635457,36.944109803421966,1.5154887346908694,1.8169213131540367,0.815592334147901,1.012173647084932,17.4527234861743,0.6629142761230504,-0.2931568514767413,-1.6776823043823264,-3.318470110524249,-0.036894498240403806,-2.4980762074532876,-0.8572884013113651,2.843390159606937,8.064513209896466,-35.12412346303671,0.8203939030709604,5,1.325827598571781,1.6062917709350621,0.19122505187988637,-0.5354309082031214,-2.0397357940673793,4,-0.039900298689783176,-1.500004675475262,20.60132598876953,1.1052622253895166,20.29536437988281,-11.000074808303722,23.10000038146973,-0.039900298689783176 2160,2008-05-05,20.346359252929688,20.652318954467773,20.24437141418457,20.499338150024414,11006413.0,-0.004987490698007857,-1.2857112323467648,0.428566848520143,31.372538953204867,36.801834743882665,1.5127513666924095,1.79824713159962,0.9595116884803758,1.075803402368905,16.702277660211756,0.4079475402832031,-0.3982189269309693,-1.6445358276367195,-3.4059938777996237,0.11692222252618478,-2.5252648527181734,-0.7638068025552656,2.883408953094481,4.838732057459566,-39.57774619446773,0.880729025081453,5,1.4278135299682617,1.708277702331543,0.3697013854980469,-0.6884117126464844,-2.2947025299072266,0,-0.025062639725397684,-2.7142780808668583,20.44834518432617,-1.500004675475262,20.60132598876953,1.1052622253895166,20.29536437988281,-0.025062639725397684 2161,2008-05-06,20.04039764404297,20.499338150024414,19.88741874694824,20.29536437988281,26351.0,-0.015037658830420186,-1.1818243643015838,1.6666791347172638,30.476176227096417,37.04798876689575,1.6840374235535442,1.9766295167347394,1.2948524298114137,1.3379834043147056,15.300610192034982,0.6119194030761754,-0.49344802186075754,-1.805166244506836,-3.708394977015061,0.09806248800138917,-2.7567806107609485,-0.8535518782527234,3.128642766830442,6.521686100405079,-37.0515461923331,0.951614366254113,5,1.5807952880859375,1.8612594604492152,0.7521533966064453,-0.30595970153808594,-1.9377479553222656,1,-0.010178034708487882,-1.2857112323467648,20.346359252929688,-2.7142780808668583,20.44834518432617,-1.500004675475262,20.60132598876953,-0.010178034708487882 2162,2008-05-07,20.04039764404297,20.29536437988281,19.989404678344727,20.142385482788086,25139389.0,0.0,-1.999990649049441,0.4000044884646514,30.476176227096417,36.036089095880946,1.5156679517188678,1.829456215289035,1.3248372963236008,1.290500438329648,13.712121601297184,0.3059597015380824,-0.5760260596829561,-1.6521861076354973,-3.6215720097383866,0.3171997944673919,-2.6368790586869437,-0.667493156584051,2.9973779002734346,12.49990259411382,-30.409612592963356,0.9846929510514447,5,1.5807952880859375,1.8612594604492152,1.0581130981445312,-0.025496482849121094,-1.8357601165771484,2,-0.03307880315296363,-1.1818243643015838,20.04039764404297,-1.2857112323467648,20.346359252929688,-2.7142780808668583,20.44834518432617,-0.03307880315296363 2163,2008-05-08,19.88741874694824,19.989404678344727,19.68344497680664,19.938411712646484,23924849.0,-0.0076335260313661335,3.0000249361012408,0.4999906491369502,30.188667261129538,35.68668447086192,1.4180669722311556,1.9033070547677546,1.4885585525422442,1.3946247481667804,14.364508793936338,0.3569526672363281,-0.6209893236143493,-1.6929796218872113,-3.807459713926786,0.42150047015236325,-2.7502196679070003,-0.6357395758674222,3.0243425254734397,14.285733369312029,-27.65153199176683,1.0572400460197877,5,1.6317873001098668,1.912251472473148,1.6700325012207067,0.5099325180053746,-1.6317882537841726,3,-0.025641008426894762,-1.999990649049441,20.04039764404297,-1.1818243643015838,20.04039764404297,-1.2857112323467648,20.346359252929688,-0.025641008426894762 2164,2008-05-09,19.632450103759766,19.938411712646484,19.632450103759766,19.83642578125,16316720.0,-0.01282060012074715,-1.9999812982738308,4.000074808303443,28.82880757835946,33.3343297573463,1.4229708343026317,2.0505511953261752,1.7433086221168352,1.6003886474461204,15.069920179817284,0.30596160888671875,-0.6804839257953681,-1.8128157615661635,-4.06516356783521,0.439532044702883,-2.9389896647006886,-0.6866418584316385,3.085612190925012,0.0,-39.98506240135137,1.1261739031345237,5,1.8612585067749023,2.1417226791381836,2.0524849891662598,0.8158950805664062,-1.5807933807373047,4,-0.04935064001388101,3.0000249361012408,19.88741874694824,-1.999990649049441,20.04039764404297,-1.1818243643015838,20.04039764404297,-0.04935064001388101 2165,2008-05-12,19.83642578125,19.88741874694824,19.632450103759766,19.734437942504886,10718866.0,0.010389720916757605,1.5000140264258384,-0.49999999999998257,31.304353482623526,31.257035699860026,0.8173032707390675,1.751638921964954,1.536548358077539,1.3527801024396808,15.533091297977867,0.254968643188473,-0.803633132268093,-1.4915553092956557,-3.825171508860876,0.8420608902695648,-2.658363409078266,-0.3247472095130455,2.6347875381607757,23.529644729691373,-14.965394754190736,1.1668080997826105,5,1.0963563919067383,1.9377470016479492,1.8995022773742676,0.6629123687744141,-1.9887428283691406,0,-0.07197951923076928,-1.9999812982738308,19.632450103759766,3.0000249361012408,19.88741874694824,-1.999990649049441,20.04039764404297,-0.07197951923076928 2166,2008-05-13,19.734437942504886,19.989404678344727,19.581457138061523,19.938411712646484,16765308.0,-0.00514144230769209,1.6666749786485964,-1.9999812982738656,29.565227573066835,30.986508588752343,0.43771051283926354,1.74213834720911,1.6460165639457252,1.4198696884428266,15.95350202153556,0.4079475402832031,-0.9040193699077861,-1.4660596847534144,-3.857603719631779,0.9254843501249503,-2.661831702192597,-0.27028766731423204,2.509674319653808,21.42866684656199,-13.753521574166989,1.1957720174391828,5,0.6119203567504847,2.0142383575439418,2.167218685150143,0.7649002075195277,-1.9887428283691442,1,-0.08527130209561118,1.5000140264258384,19.83642578125,-1.9999812982738308,19.632450103759766,3.0000249361012408,19.88741874694824,-0.08527130209561118 2167,2008-05-14,19.47947120666504,19.83642578125,19.27549743652344,19.78543281555176,18854049.0,-0.012919888399288482,1.7500023377376137,1.5000046754753056,24.561423655496327,30.01185331604755,0.6311432366119583,1.884904057763066,1.897435501125706,1.6364728034665426,16.5147578579766,0.560928344726559,-1.1431702583689507,-1.5884436607360826,-4.055568212987605,0.8786808915154403,-2.822005936861842,-0.3548813846103229,2.498375543083938,28.571466738624196,0.09598546583573864,1.2335622761257612,5,0.7139072418212891,2.116225242614746,2.728146553039551,1.2748346328735352,-1.9377479553222656,2,-0.07068064134478391,1.6666749786485964,19.734437942504886,1.5000140264258384,19.83642578125,-1.9999812982738308,19.632450103759766,-0.07068064134478391 2168,2008-05-15,19.47947120666504,19.632450103759766,19.27549743652344,19.47947120666504,15492481.0,0.0,1.3333458013839303,-0.0,25.68808441321137,29.162383930142745,0.5087762133934319,1.7666395496506446,1.8921706473381725,1.6034192239194383,17.505210164706263,0.3569526672363246,-1.4241469833384315,-1.455860900878907,-3.967015494643835,1.0552936928860213,-2.711438197761371,-0.20028360399644285,2.174093625496873,28.571466738624196,1.691694952107369,1.2555772968824646,5,0.4844369888305664,1.8357610702514648,2.779139518737793,1.4788084030151367,-1.988742828369137,3,-0.0654449838845228,1.7500023377376137,19.47947120666504,1.6666749786485964,19.734437942504886,1.5000140264258384,19.83642578125,-0.0654449838845228 2169,2008-05-16,19.32649040222168,19.68344497680664,19.32649040222168,19.68344497680664,22032854.0,-0.007853437232475557,1.0,-100.0,13.402092068118236,27.165667609577564,0.5429876976784627,1.7989986201304582,2.04621999531345,1.7229355491550535,18.896736305455764,0.35695457458496094,-1.4026458589645472,-1.4737092018127456,-4.02754024119449,1.0801218375689992,-2.750624721503616,-0.19679368212187498,2.041706342463616,7.142799892062708,-12.479875814410704,1.276915519690872,5,0.5609273910522461,1.9887418746948242,3.034107208251953,1.631789207458496,-1.6827812194824219,4,-0.05540891733423636,1.3333458013839303,19.47947120666504,1.7500023377376137,19.47947120666504,1.6666749786485964,19.734437942504886,-0.05540891733423636 2170,2008-05-19,19.989404678344727,19.989404678344727,19.377485275268555,19.4284782409668,18532944.0,0.03430081004499619,1.181816945325703,-1.5714224646935198,21.49536892030966,26.167800131045702,-0.19655531679445915,1.0281511564180477,1.390455508377208,1.0211154741499087,20.142896005680583,0.6629142761230469,-1.397721074675232,-0.7088081359863274,-3.2185289546892335,1.8009126827165787,-1.9636685453377822,0.5460522733651274,1.1276681493611456,100.0,84.63871355817116,1.2548604093514535,5,-0.20397377014160156,1.3258275985717773,2.383941173553467,0.9688749313354492,-2.9576148986816406,0,-0.09693875262936169,1.0,19.32649040222168,1.3333458013839303,19.47947120666504,1.7500023377376137,19.47947120666504,-0.09693875262936169 2171,2008-05-20,19.88741874694824,19.938411712646484,19.68344497680664,19.83642578125,13299265.0,-0.005101999436079918,2.333358269434574,0.09090847266284571,42.59263492195429,27.514073319363245,-0.13248355303057124,1.0134161445013845,1.4919778663838095,1.0872786758845372,21.36411227275459,0.30595970153808594,-1.3875580321688545,-0.7037079811096234,-3.156439574698087,1.7490236124788403,-1.930073777903857,0.5226578156846102,1.008665033815742,85.71440021587308,65.97525114881591,1.2263657967942325,5,-0.2549676895141566,1.4278135299682653,2.562417030334476,1.351324081420902,-2.702650070190426,1,-0.10256412961487926,1.181816945325703,19.989404678344727,1.0,19.32649040222168,1.3333458013839303,19.47947120666504,-0.10256412961487926 2172,2008-05-21,19.88741874694824,20.04039764404297,19.68344497680664,19.989404678344727,19116387.0,0.0,2.5000187020759306,-2.000000000000209,35.41669751179188,28.09496556943684,-0.17485335833547566,0.8819210977659893,1.5063000229358359,1.0437642954821946,22.298510304561848,0.3569526672363281,-1.3600356324598302,-0.5915225982666037,-2.951156066783131,1.7681108702499237,-1.7713393325248674,0.58829413599166,0.8141946725068756,80.00014961548764,56.94270461369179,1.1798167342582637,5,-0.2294712066650355,1.4278135299682653,2.562417030334476,1.6572847366333043,-2.4986763000488246,2,-0.10769238884463816,2.333358269434574,19.88741874694824,1.181816945325703,19.989404678344727,1.0,19.32649040222168,-0.10769238884463816 2173,2008-05-22,20.29536437988281,20.29536437988281,19.78543281555176,19.78543281555176,18422601.0,0.02051274919713597,1.0,-5.000018702075686,47.169801999762875,30.132853838481665,-0.5798207544272564,0.32179473207120424,1.1193561094970796,0.5966773363165991,22.917139399381277,0.5099315643310476,-1.2903678249283637,-0.07649087905884144,-2.2489211943549634,2.0959394362372805,-1.1627060367069006,1.0097242785892178,0.23511512162050607,100.0,71.94597504775354,1.0862151576480608,5,-0.509933471679684,1.019867897033695,2.154471397399906,1.427815437316898,-3.1615886688232386,3,-0.13567832914936484,2.5000187020759306,19.88741874694824,2.333358269434574,19.88741874694824,1.181816945325703,19.989404678344727,-0.13567832914936484 2174,2008-05-23,19.78543281555176,20.29536437988281,19.78543281555176,20.29536437988281,14868811.0,-0.025125519048896816,1.0,-1.0,40.98362264072276,31.208328189381582,-0.051301372803276735,0.6777128082571089,1.6234259758256577,1.0608481277036397,23.569199979188184,0.5099315643310476,-1.2316339461964034,-0.4665880203247035,-2.4769310888661167,1.5437550482167097,-1.4717595545954083,0.5385835139460013,0.5944488381539692,44.44458297747717,12.898209586708909,1.0051715342707062,5,-1.9073486363652137e-06,1.5297994613647425,2.6644029617309535,1.9377470016479457,-2.7536430358886754,4,-0.11597949151014653,1.0,20.29536437988281,2.5000187020759306,19.88741874694824,2.333358269434574,19.88741874694824,-0.11597949151014653 2175,2008-05-26,19.68344497680664,19.78543281555176,19.581457138061523,19.632450103759766,6431364.0,-0.005154693339079031,-1.6666832905269398,-0.10000336636107729,43.859668693910656,32.79659942503089,0.029842296538497237,0.5509109465854678,1.7067387415342452,1.122531295384583,23.13411770502897,0.20397567749023793,-1.159650154895246,-0.40539703369140767,-1.976499890314681,1.1657058229318658,-1.1909484620030462,0.3801543946202308,0.6119194030761683,14.285866954498285,-19.582185695174406,0.7855514283116368,5,0.10198593139648438,1.6317873001098633,2.715397834777832,2.0397348403930664,-2.9066238403320312,0,-0.10362697162365841,1.0,19.78543281555176,1.0,20.29536437988281,2.5000187020759306,19.88741874694824,-0.10362697162365841 2176,2008-05-27,19.4284782409668,19.68344497680664,19.224504470825195,19.68344497680664,19803746.0,-0.012953359340312276,2.600002992309764,-4.99985038898856,40.32260205214341,34.547841469102785,0.26467826742492306,0.5446370287552433,1.941326536244894,1.33611577231569,22.65393119733249,0.4589405059814453,-1.0560388064706032,-0.4767876625061014,-1.1905223493992239,0.2369470243870211,-0.8336550059526644,-0.11992031905953837,0.8668861389160085,19.047661455652744,-16.79944825651043,0.3568673434465615,5,0.3314561843872035,1.8612575531005824,2.9703645706176722,2.2947015762329066,-2.6006641387939524,1,-0.12335955660439057,-1.6666832905269398,19.68344497680664,1.0,19.78543281555176,1.0,20.29536437988281,-0.12335955660439057 2177,2008-05-28,19.88741874694824,19.938411712646484,19.224504470825195,19.47947120666504,12194670.0,0.023622051109166042,1.800001496154882,-1.6000029923097723,50.0,37.24916542319041,-0.1456231902133318,0.05646207657536095,1.4800712289074163,0.8478122417830356,22.41509374424984,0.7139072418212891,-0.965641910317057,0.00255012512206676,-0.6871565147703826,0.6922567650145162,-0.34230319482415794,0.34740344506829146,0.25802524566650575,61.90485520243505,22.366622608820784,0.34485331994622415,5,-0.12748432159423473,1.4023170471191442,2.16721868515015,1.8357610702514684,-2.600662231445309,2,-0.1358974789327626,2.600002992309764,19.4284782409668,-1.6666832905269398,19.68344497680664,1.0,19.78543281555176,-0.1358974789327626 2178,2008-05-29,19.68344497680664,19.938411712646484,19.47947120666504,19.938411712646484,8680420.0,-0.010256422552217703,2.600002992309764,-0.6249988311311899,50.746290320779785,41.39852078459725,0.10094216859700467,0.19831226265304025,1.6957514734992074,1.0193103660918865,22.16334921842515,0.4589405059814453,-0.8562303705072907,-0.15552959442138814,-0.7615845653171185,0.4505253764743422,-0.45855707986925154,0.14749789102647526,0.33306748275756703,42.85719374678296,-1.6128628297418715,0.30302748544786495,5,0.07648944854736328,1.6062908172607422,2.371192455291748,2.0397348403930664,-2.7026481628417933,3,-0.1165803309639708,1.800001496154882,19.88741874694824,2.600002992309764,19.4284782409668,-1.6666832905269398,19.68344497680664,-0.1165803309639708 2179,2008-05-30,19.632450103759766,19.88741874694824,19.53046417236328,19.78543281555176,12159205.0,-0.0025907493889897326,1.00000000000002,0.6000104730841876,46.87496712552612,44.21847614073241,0.22339379849305274,0.19504850087330539,1.7548138038503005,1.033132239191012,22.435967757820404,0.3569545745849574,-0.6880617557454727,-0.1657297134399407,-0.7052661722306865,0.37380674535080516,-0.43549794283531185,0.10403851595543046,0.30596160888671875,57.14266630687723,9.609716102663654,0.2697682293953724,5,0.12748432159423828,1.6572856903076172,2.422187328338623,2.0907297134399414,-2.2437076568603516,4,-0.12727267251384378,2.600002992309764,19.68344497680664,1.800001496154882,19.88741874694824,2.600002992309764,19.4284782409668,-0.12727267251384378 2180,2008-06-02,19.83642578125,19.938411712646484,19.47947120666504,19.734437942504886,8179865.0,0.010389720916757605,2.0000062339864475,-0.6666625107533868,51.515166971281175,45.20986859065763,-0.005100341029347533,-0.05174172205667915,1.5597982251464373,0.793606494996574,22.468440514317205,0.4589405059814453,-0.5222681134815268,0.06374263763427734,-0.4110278901973352,0.5385131654658899,-0.17364262628152716,0.30112790155008184,-0.6119213104248047,85.71440021587367,33.43860030021711,0.23738526391580606,6,-0.0764913558959961,1.4533100128173828,2.2564563751220703,1.886754035949707,-2.9066238403320277,0,-0.14138817307692308,1.00000000000002,19.632450103759766,2.600002992309764,19.68344497680664,1.800001496154882,19.88741874694824,-0.14138817307692308 2181,2008-06-03,19.83642578125,19.989404678344727,19.68344497680664,19.78543281555176,6726863.0,0.0,-1.399979053988345,0.49999064913689795,55.73771698054206,47.46775964274098,-0.014633215533759625,-0.07147062622869171,1.5656551858612602,0.7682803678308758,22.099931772239493,0.30595970153808594,-0.27723128674793074,0.07394123077392578,-0.38511852936198565,0.5330009909098372,-0.15558864929402816,0.3034711108418797,-0.59764316558838,80.0001496154882,23.704509097028506,0.22952988006795513,6,-0.0764913558959961,1.4533100128173828,2.422184944152832,1.886754035949707,-3.569538116455078,1,-0.15424173076923076,2.0000062339864475,19.83642578125,1.00000000000002,19.632450103759766,2.600002992309764,19.68344497680664,-0.15424173076923076 2182,2008-06-04,19.377485275268555,19.78543281555176,19.32649040222168,19.68344497680664,12825080.0,-0.02313624999999997,-1.2499964934099659,-6.000037404152279,48.57144078492476,47.62349728553674,0.40718632939349675,0.35337758588528345,2.0038695034938847,1.2095537649853512,21.934290911211757,0.5099353790283203,-0.11571275440159567,-0.35185365676879954,-0.8220185695918261,0.11831125605422699,-0.5869361131803146,-0.1167712003572845,-0.10867777709961146,7.692529016739652,-49.95742131690929,0.23508245641151346,6,0.3824491500854492,1.3513240814208984,2.919370174407959,2.3456945419311523,-3.0596027374267614,2,-0.13157905357047783,-1.399979053988345,19.83642578125,2.0000062339864475,19.83642578125,1.00000000000002,19.632450103759766,-0.13157905357047783 2183,2008-06-05,19.377485275268555,19.4284782409668,19.173511505126953,19.4284782409668,10815261.0,0.0,9.000074808302468,0.16666562766893706,50.7462903207798,48.70823813887641,0.2942347160048868,0.33014244000808546,1.9827159860398282,1.196592630692642,21.54034671683524,0.2549667358398473,-0.11235409852808687,-0.3263569831848159,-0.8153563106107562,0.16264234424112445,-0.5708566468977878,-0.08185731947184394,0.6119194030761719,25.0000584435774,-37.42605803396805,0.24449966371297063,6,0.20397281646728516,0.7649002075195312,2.536919593811035,2.3456945419311523,-3.6205310821533203,3,-0.10789474124560516,-1.2499964934099659,19.377485275268555,-1.399979053988345,19.83642578125,2.0000062339864475,19.83642578125,-0.10789474124560516 2184,2008-06-09,18.663576126098636,19.12251853942871,18.56159019470215,18.867551803588867,20002718.0,-0.03684219799568522,-1.750002337737631,4.000074808303373,30.882356176801224,47.26631452586425,0.9300812705905628,1.0200423942466195,2.6601641010549386,1.9038425655366815,21.381855143157694,0.8158950805664062,-0.10974722357105549,-0.9918224334716754,-1.6670912022168558,-0.31655366472649504,-1.3294568178442674,-0.6541880490990835,1.3095106887817352,7.142799892063419,-48.44311130212739,0.3376343843725906,6,0.6119213104248011,1.1728487014770472,3.2508287429809535,3.0596036911010707,-3.059601783752443,0,-0.09016381966479814,9.000074808302468,19.377485275268555,-1.2499964934099659,19.377485275268555,-1.399979053988345,19.83642578125,-0.09016381966479814 2185,2008-06-10,18.40860939025879,18.714570999145508,18.357616424560547,18.56159019470215,17035779.0,-0.0136611940882706,-1.8000089769292917,0.7499953245684707,29.577463304748335,46.07241022059814,1.1009745602539773,1.2253820788952652,2.868379629145366,2.1571135908527097,21.303497674559598,0.35695457458496094,-0.1855359861761272,-1.175398349761963,-2.044241739211948,-0.3065549603119777,-1.6098200444869555,-0.7409766550369703,1.508017559814455,3.1249744309647736,-46.64020894035641,0.4344216947249933,6,0.7649011611938477,1.096358299255371,3.505795478820801,3.314570426940918,-2.1927146911621094,1,-0.05540162875632826,-1.750002337737631,18.663576126098636,9.000074808302468,19.377485275268555,-1.2499964934099659,19.377485275268555,-0.05540162875632826 2186,2008-06-11,18.05165672302246,18.510597229003906,17.949670791625977,18.40860939025879,16091421.0,-0.01939052862000623,-1.0000068007317586,2.333316709473107,26.923084300557917,43.50830847621568,1.3880553188990703,1.5281500565889736,3.1619619469018367,2.5094634577636192,21.577402291401015,0.5609264373779297,-0.21500224156952186,-1.4482119560241706,-2.550325211256215,-0.3460987007921261,-1.999268583640191,-0.8971553284081502,1.771429595520022,5.555509377974114,-38.716885047747866,0.5510566276160219,6,0.9178810119628906,1.1728477478027344,3.862748146057129,3.671523094177246,-2.1417217254638654,2,-0.06214691533956074,-1.8000089769292917,18.40860939025879,-1.750002337737631,18.663576126098636,9.000074808302468,19.377485275268555,-0.06214691533956074 2187,2008-06-12,18.102649688720703,18.20463752746582,17.84768295288086,18.05165672302246,8963874.0,0.002824835774392298,1.799988030850483,-0.1428563795111838,19.718343990786963,40.06075888399426,1.1815179514294414,1.4426877043318278,3.02058185387898,2.4614454561235988,21.56567680942354,0.35695457458496094,-0.25477939651803183,-1.3283779144287102,-2.5955029409011416,-0.06125288795627881,-1.9619404276649277,-0.6948154011924927,1.5705633876684608,16.129016689350248,-20.22283034827669,0.6335625132362157,6,0.8158941268920898,0.9688739776611328,3.6587753295898438,3.620530128479004,-1.9377479553222656,3,-0.1014084708864248,-1.0000068007317586,18.05165672302246,-1.8000089769292917,18.40860939025879,-1.750002337737631,18.663576126098636,-0.1014084708864248 2188,2008-06-13,18.20463752746582,18.306623458862305,17.796689987182614,18.102649688720703,9534055.0,0.005633862473108708,2.3333374893243213,2.0000374041518607,25.396865919936786,37.67430319448433,0.9473223531937265,1.3073226779593448,2.819308811130668,2.37852599306089,21.455425083475753,0.509933471679691,-0.2623525504058648,-1.162648391723632,-2.542736374801322,0.21743959135405788,-1.8526923832624753,-0.4726044001847889,1.2860225365725135,30.76925290167415,-4.3705932885303085,0.6900439915388448,6,0.6884098052978516,0.841389656066891,3.5567874908447266,3.569535255432129,-2.141721725463867,4,-0.1036414477782065,1.799988030850483,18.102649688720703,-1.0000068007317586,18.05165672302246,-1.8000089769292917,18.40860939025879,-0.1036414477782065 2189,2008-06-16,18.255630493164066,18.40860939025879,18.05165672302246,18.255630493164066,9486686.0,0.002801097556669907,1.3333458013840078,0.0,27.419391814361347,34.99699484371546,0.7604593578901238,1.235325932267063,2.6741518286259733,2.347091510568994,21.348472051958026,0.3569526672363281,-0.3479452362184503,-1.058112430572507,-2.52521340005973,0.4089885389147163,-1.7916629153161203,-0.3245619458288935,1.031753161651583,50.000000000000576,11.717376499796401,0.7335504847436117,6,0.6374168395996058,0.7903966903686452,3.40380764007568,3.5440397262573207,-2.192714691162113,0,-0.13687154223374953,2.3333374893243213,18.20463752746582,1.799988030850483,18.102649688720703,-1.0000068007317586,18.05165672302246,-0.13687154223374953 2190,2008-06-17,18.05165672302246,18.40860939025879,17.949670791625977,18.357616424560547,17271358.0,-0.011173197782349042,1.2499988311257195,-100.0,27.868885630876065,31.900458027085907,0.7650976867324637,1.3562191665078274,2.7763621164796426,2.577778411559539,21.912826161896447,0.4589385986328125,-0.4365479524032345,-1.165198802947998,-2.6988514345956887,0.36845382869969256,-1.9320251187718434,-0.39837248712415274,1.0568436916772228,35.714266630688044,-4.794845456458077,0.7668263158238445,6,0.7394046783447266,0.9943704605102504,3.5822839736938477,3.7225160598754883,-3.8245038986206055,1,-0.1355932266069838,1.3333458013840078,18.255630493164066,2.3333374893243213,18.20463752746582,1.799988030850483,18.102649688720703,-0.1355932266069838 2191,2008-06-18,17.84768295288086,18.05165672302246,17.439735412597653,17.949670791625977,19976298.0,-0.01129944875815525,3.0000124679729177,0.3333374893242982,14.285771536393653,28.090939221693564,0.7345468248058467,1.4751791044003042,2.8773918831552336,2.80022244069405,22.712591131001975,0.6119213104248082,-0.520885211293816,-1.267185783386232,-2.882206185424703,0.3478346186522394,-2.0746959844054658,-0.459675582366998,1.1034002105167744,42.105325324970835,4.124893604944596,0.8075102010192353,6,0.5864238739013672,1.0198669433593714,3.5057945251464844,3.92648983001709,-3.518543243408205,2,-0.09142857692464701,1.2499988311257195,18.05165672302246,1.3333458013840078,18.255630493164066,2.3333374893243213,18.20463752746582,-0.09142857692464701 2192,2008-06-19,17.745695114135742,18.05165672302246,17.592716217041016,17.6947021484375,19291042.0,-0.005714346171117657,-2.6000299233214887,-0.4999906491369153,14.81486868854796,24.09855904033447,0.648969175341545,1.4846038903515009,2.8681964068762227,2.919460785575353,23.770415711861354,0.4589405059814453,-0.6548068819540873,-1.262087440490724,-2.9440559396526673,0.41988105867121917,-2.103071690071694,-0.42110319090975423,0.9937993641498934,31.578895562524735,-5.545700281207111,0.8409842495809708,6,0.5354318618774414,1.1218547821044886,3.3018221855163574,4.002981185913086,-3.8754959106445295,3,-0.10344819432375063,3.0000124679729177,17.84768295288086,1.2499988311257195,18.05165672302246,1.3333458013840078,18.255630493164066,-0.10344819432375063 2193,2008-06-23,17.541723251342773,18.00066375732422,17.439735412597653,17.949670791625977,19764854.0,-0.011494160216383387,1.2000059846195417,-8.000074808303722,14.035155642495795,22.22664786985609,0.6315696630820682,1.551235060885407,2.9875569075226167,3.140486410885444,25.46710717418964,0.560928344726566,-0.8259973691330948,-1.3283772468566895,-3.0173614699980646,0.36060697628468574,-2.172869358427377,-0.48388513528600186,1.0158049577465462,10.526429762446462,-23.071872550565423,0.8444921115706884,6,0.5354299545288086,1.3258266448974574,3.352814197540283,4.053973197937012,-3.620530128479004,0,-0.07848838442021044,-2.6000299233214887,17.745695114135742,3.0000124679729177,17.84768295288086,1.2499988311257195,18.05165672302246,-0.07848838442021044 2194,2008-06-24,17.490728378295902,17.84768295288086,17.337749481201172,17.643709182739258,17075970.0,-0.002907061770169417,-1.2222296106659574,0.3750011688688068,7.40740997282694,19.763308610753715,0.557307008966756,1.4983216200513958,2.945027660238221,3.192127279754029,27.2937228704826,0.5099334716796875,-0.9516901508473978,-1.2646368980407665,-3.0028587586822795,0.47358496260074645,-2.133747828361521,-0.3955259677200118,0.9103088392845855,14.285612506434692,-12.19488922421056,0.8691109303207558,6,0.4334449768066371,1.3258285522460902,3.1488418579101527,4.104968070983883,-3.773509025573734,1,-0.08163253956111449,1.2000059846195417,17.541723251342773,-2.6000299233214887,17.745695114135742,3.0000124679729177,17.84768295288086,-0.08163253956111449 2195,2008-06-25,17.643709182739258,17.84768295288086,17.388742446899414,17.592716217041016,11586439.0,0.008746394154355963,1.0,-0.33332917736828444,12.280720174236137,18.13637926338463,0.31783893345270897,1.248716107764352,2.7033038426286744,3.030103754487307,28.887416971798775,0.4589405059814453,-1.097883726218285,-1.009669303894043,-2.7579402457638587,0.7386016379757727,-1.8838047748289526,-0.13553383295913335,0.5872019970205393,42.85706652275089,22.190284735401708,0.874135470934908,6,0.22947025299072266,1.1728477478027344,2.957615852355957,3.9519872665405273,-3.5695362091064453,2,-0.08959529792543774,-1.2222296106659574,17.490728378295902,1.2000059846195417,17.541723251342773,-2.6000299233214887,17.745695114135742,-0.08959529792543774 2196,2008-06-26,17.031789779663086,17.745695114135742,16.980796813964847,17.490728378295902,14223536.0,-0.03468201593771503,-1.7272770550111411,-9.00003740415193,11.66668952455997,17.241750989359407,0.8603515902671148,1.7622255551577837,3.2142521725123103,3.620373955927448,30.177395752629906,0.7648983001708949,-1.1318809959706222,-1.5017542839050293,-3.351915479486234,0.3484069116761752,-2.4268348816956298,-0.5766736861144288,1.056215528327332,4.761870835477803,-16.821256755306457,0.9250805977906019,6,0.6629133224487305,1.6062908172607422,3.5185418128967285,4.563906669616699,-2.8046369552612305,3,-0.16467071232937158,1.0,17.643709182739258,-1.2222296106659574,17.490728378295902,1.2000059846195417,17.541723251342773,-0.16467071232937158 2197,2008-06-27,17.184768676757812,17.439735412597653,16.674835205078125,16.929801940917972,11777891.0,0.008981962499172713,1.0000000000000093,-0.5555574026664774,15.873002679421177,16.183543962635447,0.6296983675545604,1.4718519438981872,2.9649298086796207,3.439087663735755,32.18936862923666,0.7649002075195277,-1.1404080688245415,-1.213642883300782,-3.0421142409013378,0.6148284742997738,-2.12787856210106,-0.29940720450050406,0.7039391023080022,38.46149419665207,16.595502952772257,0.9142356788002776,6,0.35695362091064453,1.3003311157226562,3.2890729904174805,4.410927772521973,-3.110595703125,4,-0.16617209233356522,-1.7272770550111411,17.031789779663086,1.0,17.643709182739258,-1.2222296106659574,17.490728378295902,-0.16617209233356522 2198,2008-06-30,17.388742446899414,17.490728378295902,17.184768676757812,17.337749481201172,9170724.0,0.011869451022490152,1.4000149616607054,0.19999850384512083,26.41510099748332,16.071956094093444,0.33281822422132734,1.1459012336315304,2.664996371251952,3.202005666974408,34.251868029494695,0.3059597015380895,-1.098353687406778,-0.8949339866638191,-2.6711243808150833,0.8812564074874452,-1.7830291837394512,-0.006838789588186955,0.3569526672363281,60.86955814672066,35.60691829076195,0.8880951970756324,6,0.15297985076904297,1.0963573455810547,3.0978474617004395,4.206954002380371,-2.396688461303709,0,-0.2023460439507282,1.0000000000000093,17.184768676757812,-1.7272770550111411,17.031789779663086,1.0,17.643709182739258,-0.2023460439507282 2199,2008-07-01,17.13377571105957,17.490728378295902,16.77682113647461,17.439735412597653,10228773.0,-0.014662747269875598,2.500011688742762,-6.000037404151791,26.415100997483364,15.910424468160922,0.46032251256013623,1.2691452459405532,2.822350038003737,3.43425871117946,36.550692464150444,0.7139072418212926,-1.0454275085132316,-1.024967002868653,-2.7525427959790534,0.7026087902417473,-1.8887548994238514,-0.16117910631345467,0.397747421264647,39.13044185327934,10.610347701457236,0.8637878965551995,7,0.22947025299072266,1.3513240814208984,3.416555881500244,4.461920738220215,-2.039735794067383,1,-0.18749997912731697,1.4000149616607054,17.388742446899414,1.0000000000000093,17.184768676757812,-1.7272770550111411,17.031789779663086,-0.18749997912731697 2200,2008-07-02,17.031789779663086,17.28675651550293,16.827814102172848,17.184768676757812,9336123.0,-0.0059523325807664396,1.5714331514798727,0.49999688300678213,29.166673160392435,17.563857981938565,0.4497193285104686,1.2124020481042734,2.823525244850586,3.5118931015746924,39.09449908575981,0.4589424133300817,-1.0438017109273012,-0.9867211341857924,-2.59188152040538,0.6184392520337951,-1.7893013272955862,-0.18414094107599865,0.45893859863281605,33.33345207582658,1.8296545438984282,0.8025801931097943,7,0.33145618438720703,1.3003301620483398,3.5185418128967285,4.563906669616699,-2.2437095642089844,2,-0.19461081130174007,2.500011688742762,17.13377571105957,1.4000149616607054,17.388742446899414,1.0000000000000093,17.184768676757812,-0.19461081130174007 2201,2008-07-03,16.77682113647461,17.082782745361328,16.470861434936527,16.929801940917972,18201455.0,-0.014970161473747412,1.666658354736538,1.0000124680506435,25.0,18.69553923876657,0.5998973444350817,1.2926762517808363,2.9726419068222363,3.748922565922129,41.99956841979512,0.6119213104248011,-1.067907493686434,-1.0887095451354973,-2.5402049170716623,0.3627858268006676,-1.814457231103578,-0.36296185916741663,0.7139072418212926,29.999962596127606,-3.3061814956318862,0.7257476859680817,7,0.4589414596557617,1.4533119201660156,3.773510456085205,4.818875312805176,-1.2748327255249023,3,-0.16109417516325242,1.5714331514798727,17.031789779663086,2.500011688742762,17.13377571105957,1.4000149616607054,17.388742446899414,-0.16109417516325242 2202,2008-07-04,16.827814102172848,16.929801940917972,16.57284927368164,16.827814102172848,7334706.0,0.0030394891429923465,2.4999532456843676,-0.0,23.529368623010157,19.750451792157055,0.4526070043814556,1.0971245284783429,2.8109192496655098,3.6744052741244992,44.423318942322865,0.3569526672363317,-1.0855946411039916,-0.9102330207824743,-2.2458418684605768,0.42537582689562825,-1.5780374446215255,-0.242428596943423,0.4589424133300817,34.999925192255205,1.3161691109835019,0.6678044238390504,7,0.3314580917358434,1.402318954467777,3.6970210075378453,4.742385864257816,-0.8668861389160121,4,-0.15454540096418046,1.666658354736538,16.77682113647461,1.5714331514798727,17.031789779663086,2.500011688742762,17.13377571105957,-0.15454540096418046 2203,2008-07-07,17.28675651550293,17.490728378295902,16.827814102172848,16.980796813964847,9663420.0,0.027272847830593916,-1.1666516013402926,100.0,33.89832120245032,22.693886373226317,-0.05174771033976455,0.4991084931175678,2.234433584732116,3.198439530625084,46.10964931700611,0.662914276123054,-1.0399505449193676,-0.34675416946411275,-1.448966360445251,0.7554580215170255,-0.8978602649546801,0.20435192602645458,-0.8158950805664027,80.00014961548784,46.38174883756509,0.5511060954905691,7,-0.12748432159423828,0.9433765411376953,3.2380785942077637,4.283443450927734,-1.2748355865478516,0,-0.18584073530445355,2.4999532456843676,16.827814102172848,1.666658354736538,16.77682113647461,1.5714331514798727,17.031789779663086,-0.18584073530445355 2204,2008-07-08,16.980796813964847,17.13377571105957,16.77682113647461,16.827814102172848,2451.0,-0.017699080869432948,-1.799988030850483,0.5000093509797,32.78691037612924,24.97235195121444,0.1947515417536536,0.708879213184705,2.4250908050098765,3.47972439026573,47.02628428139582,0.5099353790283203,-1.0023873338111393,-0.5685749053955043,-1.593943020548437,0.45679320975742854,-1.0812589629719724,-0.05589084781903608,-0.48953804016113267,50.00018701936024,15.959232942937142,0.5126840575764671,7,0.1274814605712855,1.2493362426757777,3.544038295745846,4.589403152465817,-1.2748355865478551,1,-0.11711716771345027,-1.1666516013402926,17.28675651550293,2.4999532456843676,16.827814102172848,1.666658354736538,16.77682113647461,-0.11711716771345027 2205,2008-07-09,17.388742446899414,17.388742446899414,17.031789779663086,17.235763549804688,6693201.0,0.024023939359493207,3.6666916027679073,0.9999750645205067,43.07692130632657,28.462377704744064,-0.28291623226916585,0.23253218541938736,1.8795469747856153,3.053296717764919,47.486801283217275,0.40794563293456676,-0.9308905045608853,-0.10963592529297017,-1.0532638486143284,0.8339919980283881,-0.5814498869536493,0.36217803636770896,-0.8774942810058555,90.00007480774374,54.62545709069861,0.47181396166067974,7,-0.4079475402831996,0.8413906097412109,3.1360926628112793,4.18145751953125,-1.6317882537841797,2,-0.1319648351175846,-1.799988030850483,16.980796813964847,-1.1666516013402926,17.28675651550293,2.4999532456843676,16.827814102172848,-0.1319648351175846 2206,2008-07-10,16.929801940917972,17.235763549804688,16.929801940917972,17.184768676757812,8416538.0,-0.026392967023516678,-1.4000119692390947,-1.6666791347172638,38.8888975471899,31.01969935671837,0.1788431739326377,0.6357099984697676,2.1877876563330148,3.4949699260012714,47.55496082346615,0.45894050598144176,-0.8500324992557005,-0.5124836921691873,-1.4509924971681833,0.4260251128298087,-0.9817380946686853,-0.04322928966968931,-0.3989641707763667,38.88885425563108,2.9087675397698405,0.46925440249949874,7,0.05099296569824219,1.3003311157226527,3.595033168792721,4.640398025512692,-0.9688739776611364,3,-0.1265060118800032,3.6666916027679073,17.388742446899414,-1.799988030850483,16.980796813964847,-1.1666516013402926,17.28675651550293,-0.1265060118800032 2207,2008-07-11,16.266887664794922,17.031789779663086,16.21589469909668,17.031789779663086,8624859.0,-0.03915664686666176,1.1333320034211989,3.0000074807744515,34.56789097288309,31.92556490954056,0.7798758959198899,1.2164078223797858,2.7796075164226153,4.138215213720365,47.80715282435437,0.8158950805664062,-0.8077893785286676,-1.083609867095948,-2.1055556663082697,-0.06166406788362622,-1.5945827667021106,-0.5726369674897853,1.2238407135009801,3.9999700769023496,-33.74576426331537,0.5109728996061614,7,0.5864238739013672,1.7337760925292969,4.2579474449157715,5.303312301635742,-0.6119194030761719,4,-0.047021856276823204,-1.4000119692390947,16.929801940917972,3.6666916027679073,17.388742446899414,-1.799988030850483,16.980796813964847,-0.047021856276823204 2208,2008-07-14,16.317882537841793,16.470861434936527,16.266887664794922,16.36887550354004,9631941.0,0.003134888129659563,-1.6666251075343015,0.06666600171060413,35.80249479001425,32.96860866426621,0.6269338746026669,1.07176441227098,2.646781413166945,4.067648201513531,48.35345358236424,0.20397377014160512,-0.7098498809526461,-0.9382772445678746,-1.9764455863433028,0.09989109720755351,-1.457361415455587,-0.41919307368016234,1.147349166870125,8.695744092631138,-30.694926417774006,0.5190841708877136,7,0.5354290008544957,1.504303932189945,3.926489353179935,5.252317428588871,-1.172848701477049,0,-0.02187505479078955,1.1333320034211989,16.266887664794922,-1.4000119692390947,16.929801940917972,3.6666916027679073,17.388742446899414,-0.02187505479078955 2209,2008-07-15,15.756954193115234,16.011920928955078,15.55298137664795,15.960927963256836,19864759.0,-0.03437506940166679,2.0,4.000037404151582,29.21348975702209,32.97381050833618,1.086252522479139,1.513497974709729,3.1226050917161103,4.60798660315379,49.44160595951041,0.7649011611938441,-0.646070509525039,-1.3742717742919908,-2.503409842168015,-0.24513370641596666,-1.9388408082300046,-0.8097027403539769,1.6832907714843799,11.111076477907046,-26.69103037364532,0.5645690339380128,7,0.7649006843566895,1.5807957649230957,4.1049675941467285,5.787749290466309,-0.7649002075195295,1,0.016181219588189633,-1.6666251075343015,16.317882537841793,1.1333320034211989,16.266887664794922,-1.4000119692390947,16.929801940917972,0.016181219588189633 2210,2008-07-16,15.603974342346193,15.858941078186035,15.247020721435547,15.705961227416992,15643892.0,-0.009708719648108377,2.000002337743096,0.4999999999999913,32.49999941556513,33.8071437767323,1.134725994796641,1.5533420887465343,3.190235777628791,4.744977454077981,50.54264582081991,0.6119203567504883,-0.6625053093421727,-1.4048675060272213,-2.6396078781479613,-0.1701271339064796,-2.0222376920875913,-0.7874973199668514,1.760780078735353,17.94870688249644,-23.03999877637087,0.6173701860603705,7,0.7649002075195295,1.3768215179443342,3.9519867897033674,5.634768486022947,-0.6629142761230487,2,0.006535955701620688,2.0,15.756954193115234,-1.6666251075343015,16.317882537841793,1.1333320034211989,16.266887664794922,0.006535955701620688 2211,2008-07-17,16.21589469909668,16.21589469909668,15.705961227416992,15.909934997558596,17244669.0,0.039215673092325654,2.333337489324298,-2.9999906490495105,39.32585284916253,35.562308690749234,0.4859762425231402,0.8568344860808423,2.508180675346974,4.115578726508339,50.79446159427625,0.6119203567504865,-0.6503571860455573,-0.711357736587523,-1.9282344222713235,0.5055189490962757,-1.3197960794294232,-0.10291939374562276,1.0217957000061055,54.28567764522572,12.44121799121983,0.6084383428418997,7,0.15297985076904297,0.6629142761230469,3.1233444213867188,4.92086124420166,-1.0198678970336914,3,-0.028301892340668156,2.000002337743096,15.603974342346193,2.0,15.756954193115234,-1.6666251075343015,16.317882537841793,-0.028301892340668156 2212,2008-07-18,15.909934997558596,16.164901733398438,15.705961227416992,16.113908767700195,17870701.0,-0.018867889019723805,2.0000062339864475,-0.6666687446621472,34.065948293933204,35.58093392313622,0.7241997470871571,1.0732374670629543,2.7390043263683648,4.40210347261616,51.05988580503439,0.5099334716796875,-0.6576062029222101,-0.9255294322967504,-2.1592941215805386,0.3082352569870377,-1.5424117769386445,-0.3086470876548564,1.2083152208841543,54.166712122746986,14.120367963362384,0.6168823446418942,7,0.40794658660888494,0.9178800582885724,3.187086105346678,5.022848129272459,-0.6119213104248082,4,0.003205102076536681,2.333337489324298,16.21589469909668,2.000002337743096,15.603974342346193,2.0,15.756954193115234,0.003205102076536681 2213,2008-07-21,16.164901733398438,16.21589469909668,15.65496826171875,15.858941078186035,12682797.0,0.016025630266809143,1.749999415564226,-1.500000000000013,39.56044746488351,36.33354915522003,0.32783844912414395,0.7481943070609809,2.4152468547761963,4.120030697122637,51.17336927142091,0.5609264373779297,-0.6232763814889211,-0.6017216205596938,-1.8231447463328472,0.6197015052134596,-1.2124331834462687,0.008989942326881106,0.8410747152238791,94.7368835499804,52.320260011370635,0.6107115628865764,7,0.15297985076904297,0.6629133224487305,2.830132007598877,4.716887474060059,-1.4278144836425781,0,-0.03154572048069493,2.0000062339864475,15.909934997558596,2.333337489324298,16.21589469909668,2.000002337743096,15.603974342346193,-0.03154572048069493 2214,2008-07-22,16.062915802001953,16.21589469909668,15.858941078186035,16.164901733398438,11794810.0,-0.006309096898855282,2.5000280531138954,-0.3333302163498253,39.56044746488351,35.94282983950413,0.3195328356690972,0.7775952227506977,2.4540583080370446,4.189971237536138,51.18344128614937,0.35695362091064453,-0.5932901646160644,-0.6323169231414809,-1.8423928183325664,0.5777589720496046,-1.2373548707370219,-0.027278975545939943,0.8375233029891582,84.21065064994123,38.96606121735611,0.6050379475955426,7,0.17847633361816406,0.7648992538452148,2.9066214561462402,4.793376922607418,-1.1728487014770508,1,-0.05714292329931847,1.749999415564226,16.164901733398438,2.0000062339864475,15.909934997558596,2.333337489324298,16.21589469909668,-0.05714292329931847 2215,2008-07-23,16.062915802001953,16.419868469238278,15.960927963256836,16.317882537841793,11539267.0,0.0,1.0000083119992176,2.5000187020758955,41.86048888562205,36.273006654885485,0.1248116996159645,0.6883879263494386,2.3830055572181834,4.155157878613423,50.99435405060901,0.45894050598144176,-0.6277494091312796,-0.5532772541046143,-1.7077303401684105,0.6011758319591802,-1.1305037971365124,0.023949288927283874,0.7383181999758257,53.33343307699238,5.906016939318107,0.5772265430318974,7,0.07648944854736328,0.7648992538452148,2.9066214561462402,4.793376922607418,-1.1218557357788086,2,-0.06666671416361314,2.5000280531138954,16.062915802001953,1.749999415564226,16.164901733398438,2.0000062339864475,15.909934997558596,-0.06666671416361314 2216,2008-07-24,14.227152824401855,16.062915802001953,13.972186088562012,15.807948112487793,31405864.0,-0.11428578722745364,-1.0000009122888964,6.200005984619614,28.925636695943112,35.64608951300327,1.7175009244139083,2.4277323143065317,4.128206979906757,5.950778739816062,50.95172377383974,2.0907297134399414,-0.6870477595477666,-2.2488083839416504,-3.8028938199974007,-0.6947229478859,-3.0258511019695256,-1.4717656659137752,2.4808283807433895,10.416659361228046,-36.98893716453033,0.7770427180278754,7,0.9943709373474139,1.7847685813903809,4.691391468048096,6.629139900207516,0.7649011611938494,3,0.05017920666437381,1.0000083119992176,16.062915802001953,2.5000280531138954,16.062915802001953,1.749999415564226,16.164901733398438,0.05017920666437381 2217,2008-07-25,14.329139709472654,14.380132675170898,13.564238548278807,14.176159858703613,22982698.0,0.007168467670908507,5.400028427049099,-0.09677397947856527,24.56139890380473,34.39707885897998,1.4658925588876226,2.214371661066865,3.943196050870865,5.804764134169817,50.70584731174835,0.8158941268920916,-0.8275441725130968,-2.0040400505065943,-3.7911763076720195,-0.21690379334116727,-2.8976081790893087,-1.1104719219238817,2.159977886345933,26.78572442387235,-15.815411237176153,0.8935681285827134,7,0.6629137992858869,1.4788079261779803,4.321688652038576,6.3486757278442365,0.6629142761230504,4,0.06049819529760425,-1.0000009122888964,14.227152824401855,1.0000083119992176,16.062915802001953,2.5000280531138954,16.062915802001953,0.06049819529760425 2218,2008-07-28,13.870199203491213,14.278145790100098,13.870199203491213,14.278145790100098,11493893.0,-0.03202847590899316,-1.0000000000000087,-2.6666687446621684,23.93161682738051,33.81020408901981,1.7222265940252122,2.525689531299717,4.312067808176417,6.215747012540399,50.61344549219851,0.45894050598144176,-0.940240665208087,-2.287053394317626,-4.313399305235327,-0.26070748339992456,-3.3002263497764748,-1.2738804388587752,2.326430487573395,10.714296448806131,-29.672358853682034,1.0131729554588502,7,1.1218543052673287,1.912251949310301,4.704139232635496,6.807616233825678,1.8867549896240217,0,0.10294116635925343,5.400028427049099,14.329139709472654,-1.0000009122888964,14.227152824401855,1.0000083119992176,16.062915802001953,0.10294116635925343 2219,2008-07-29,13.92119312286377,13.972186088562012,13.615232467651367,13.768213272094727,8053005.0,0.0036765095168727058,1.8000119692838255,-0.3749997077821146,19.090930574925608,32.32030755117098,1.54602633775783,2.3417388040755895,4.174672454545224,6.120676209193409,50.20716332041085,0.35695362091064453,-0.9869911087719778,-2.0754303455352776,-4.277544141355406,0.12668345028485284,-3.1764872434453437,-0.9743734476252133,2.0121974539222585,12.500029221749735,-20.718139758686988,1.101056897910065,7,1.0708603858947718,1.7847676277160645,4.551158428192139,6.7566223144531214,1.7847681045532227,1,0.05860806036460264,-1.0000000000000087,13.870199203491213,5.400028427049099,14.329139709472654,-1.0000009122888964,14.227152824401855,0.05860806036460264 2220,2008-07-30,13.717219352722168,14.176159858703613,13.666226387023926,14.125165939331055,19021586.0,-0.014652032217454147,-1.0000037403942001,-2.6666687446621493,20.000021373614388,30.172992942776734,1.6251167921558185,2.408127094305275,4.266722208863477,6.2781253083392095,49.61121148631376,0.5099334716796875,-1.0602724646779436,-2.113675594329834,-4.480507566713037,0.253156378053367,-3.2970915805214354,-0.9302596081382326,1.9792560212131374,6.122471568323303,-25.28872962184964,1.1834159861916005,7,1.2748341560363734,1.988741397857666,4.653145790100098,6.629138946533203,1.4278144836425763,2,0.08550185847760639,1.8000119692838255,13.92119312286377,-1.0000000000000087,13.870199203491213,5.400028427049099,14.329139709472654,0.08550185847760639 2221,2008-07-31,14.074172973632812,14.074172973632812,13.666226387023926,13.666226387023926,10388603.0,0.02602230173127662,1.0,-1.0,28.282846982833433,29.530426130432314,1.04198705738912,1.9376611918034001,3.802972588052146,5.872993477152487,48.69673940888022,0.4079465866088867,-1.047881964636714,-1.6215895652771,-4.068287658736544,0.8251085281823443,-2.844938612006821,-0.39824051854737696,1.4090787177368433,62.50007305438644,26.480518341411035,1.2233490467297226,7,0.9178805351257289,1.580793857574463,4.270695209503174,6.272185325622559,1.2238407135009748,3,0.061594176383535704,-1.0000037403942001,13.717219352722168,1.8000119692838255,13.92119312286377,-1.0000000000000087,13.870199203491213,0.061594176383535704 2222,2008-08-01,14.227152824401855,14.278145790100098,13.819206237792967,13.92119312286377,10785.0,0.010869544594601876,1.2500035066228503,0.749999415564226,29.702963513664855,28.435150135852464,0.6986749227050328,1.6652339312477924,3.542772474445094,5.6795638430841,47.560394664785136,0.4589395523071307,-1.054040425053099,-1.3385766506195065,-3.808274126665072,1.1311208254260592,-2.5734253886422884,-0.10372791259672454,1.0641975526587153,92.3077476388799,50.649482749213604,1.2348487380227826,8,0.7649006843566859,1.300330638885498,3.939239025115967,5.940729141235352,1.5807952880859375,4,0.05376347401582149,1.0,14.074172973632812,-1.0000037403942001,13.717219352722168,1.8000119692838255,13.92119312286377,0.05376347401582149 2223,2008-08-04,14.074172973632812,14.329139709472654,13.972186088562012,14.176159858703613,11646609.0,-0.010752667990369669,-1.3333302163498137,-0.33333437233107455,32.258066462219034,27.623774468889742,0.5854644677651724,1.6497798011687284,3.571392454465556,5.791607898262519,48.08374057460237,0.35695362091064275,-1.1477503249721437,-1.3309273242950432,-3.746619391732189,1.0847647431421024,-2.538773358013618,-0.12308129057647044,1.044466220549582,64.28573336931244,17.988355633511205,1.2078460337185732,8,0.9178805351257289,1.453310489654541,3.9392380714416504,5.940728187561035,1.7847681045532227,0,0.06521740308879909,1.2500035066228503,14.227152824401855,1.0,14.074172973632812,-1.0000037403942001,13.717219352722168,0.06521740308879909 2224,2008-08-05,14.992053985595705,14.992053985595705,14.074172973632812,14.125165939331055,13772865.0,0.06521740308879909,1.1176460234235892,-8.499995324524756,44.444446368510654,27.910880855877366,-0.5590867283577392,0.6063560913018939,2.5536925317066217,4.827128084896556,48.0600408348562,0.9178810119628924,-1.1758402634423462,-0.3136091709136952,-2.6173352888564434,1.990116947029053,-1.465472229885071,0.8382538880576789,-1.427815437316898,100.0,48.046436626631845,1.151863058971374,8,-0.17847681045532404,0.5354294776916486,3.021357059478758,5.022847175598143,1.1218547821044904,1,0.05102037440996687,-1.3333302163498137,14.074172973632812,1.2500035066228503,14.227152824401855,1.0,14.074172973632812,0.05102037440996687 2225,2008-08-06,15.094039916992188,15.349006652832033,14.992053985595705,15.145033836364744,18055284.0,0.006802665698407262,-1.8000044884814734,-0.05882411182422627,38.775504751625036,29.00531063984203,-0.9084992301980037,0.34113229798304445,2.3543026011399846,4.67296379875274,48.514189289592615,0.3569526672363281,-1.2623198135167382,-0.0968881130218513,-2.181986303629067,1.9882100775853662,-1.139437208325461,0.9456609822817565,-1.501245059967042,84.84848313113507,31.818875313062435,1.0425490953036085,8,-0.6374173164367676,0.433443546295166,2.8301329612731934,4.92086124420166,0.7649011611938477,2,0.040540591769333556,1.1176460234235892,14.992053985595705,-1.3333302163498137,14.074172973632812,1.2500035066228503,14.227152824401855,0.040540591769333556 2226,2008-08-07,14.788080215454102,15.298013687133787,14.63510036468506,15.094039916992188,9184034.0,-0.020270232702488733,-1.16666874466215,5.999925193095532,38.775504751625014,30.58465573404428,-0.5750802186342465,0.5042666994087384,2.565514363097968,4.925250492109171,48.994038549000805,0.6629133224487269,-1.361706636371304,-0.2957617282867435,-2.2185075166927284,1.6269840601192413,-1.2571346224897368,0.6656111659162498,-1.1250368865966802,63.333358269247995,10.016007476902494,0.9613728942029927,8,-0.30596065521240234,0.739403247833252,3.059602737426758,5.226820945739746,1.376821517944336,3,0.024137928365955963,-1.8000044884814734,15.094039916992188,1.1176460234235892,14.992053985595705,-1.3333302163498137,14.074172973632812,0.024137928365955963 2227,2008-08-08,15.501988410949707,15.705961227416992,14.6860933303833,14.73708724975586,20663465.0,0.04827592122130531,-1.3529376819996501,-2.5000062339864475,43.92523985215343,32.80616940346349,-1.2349970892984157,-0.2844688684487675,1.7484051185419744,4.167789489828131,48.41144146948657,1.0198678970336914,-1.4733827905596453,0.4563914299011227,-1.3964308690150524,2.3092137288172996,-0.47001971955696575,1.3828025793592111,-1.771506549133301,88.23533618079257,38.49842199986634,0.9264111494580881,8,-0.8413915634155273,0.025495052337646484,2.230959415435791,4.41092586517334,0.4079465866088885,4,-0.013157971636196253,-1.16666874466215,14.788080215454102,-1.8000044884814734,15.094039916992188,1.1176460234235892,14.992053985595705,-0.013157971636196253 2228,2008-08-11,15.960927963256836,16.113908767700195,15.501988410949707,15.501988410949707,18868625.0,0.029605205483379082,-1.6666708226576314,0.5999985038469834,49.12279780760971,36.143043540428394,-1.5267305166576097,-0.8132157073756172,1.1960453431072366,3.675665868727652,47.56059303887723,0.6119203567504883,-1.321181145489275,0.9331787109375007,-0.8743647910222165,2.740722212897216,0.029406959957642087,1.8369504619173593,-2.1119173395043944,92.49996960938238,45.17711768746511,0.9037717509798578,8,-1.0708603858947754,-0.4334444999694824,1.7337746620178223,3.951986312866211,-0.30595970153808594,0,-0.009584646401588515,-1.3529376819996501,15.501988410949707,-1.16666874466215,14.788080215454102,-1.8000044884814734,15.094039916992188,-0.009584646401588515 2229,2008-08-12,16.011920928955078,16.113908767700195,15.807948112487793,15.960927963256836,19718735.0,0.0031948622170108187,1.3999865347067932,0.11111041844595029,49.56520466409719,39.42806390603759,-1.3968602622320958,-0.8897455287641165,1.0519425430642997,3.589820040089286,46.00197898056863,0.30596065521240234,-1.1422376180556242,0.9714233398437493,-0.8611973215736555,2.804044001261154,0.05511300913504691,1.8877336705524517,-1.9817184536868169,93.10337711517093,44.618269883727386,0.9163103307087027,8,-1.1218533515930176,-0.5354304313659668,1.68278169631958,3.9009933471679688,-0.9178810119628906,1,-0.009554122297244283,-1.6666708226576314,15.960927963256836,-1.3529376819996501,15.501988410949707,-1.16666874466215,14.788080215454102,-0.009554122297244283 2230,2008-08-13,15.705961227416992,16.011920928955078,15.55298137664795,16.011920928955078,9826765.0,-0.019108244594488677,2.0,-6.000037404151861,67.05883517767388,43.736507038797654,-0.8706933385271185,-0.6068679009584521,1.252741656914182,3.8579796925334477,44.23642330453417,0.4589395523071289,-0.9127749476746541,0.6603642940521244,-1.1794116395213052,2.500140227625554,-0.25952367273458954,1.5802522608388383,-1.5090622487541765,72.41376641818906,18.323707644079853,0.9198879667867147,8,-0.7394037246704102,-0.22947072982788086,1.9632444381713867,4.206953048706055,-0.6119213104248047,2,0.02597405751715942,1.3999865347067932,16.011920928955078,-1.6666708226576314,15.960927963256836,-1.3529376819996501,15.501988410949707,0.02597405751715942 2231,2008-08-14,15.756954193115234,15.909934997558596,15.55298137664795,15.705961227416992,14246946.0,0.0032467268293789875,-1.0000053434217235,-0.16666562766892545,66.66667408806924,47.843585991509244,-0.7351946045029703,-0.7315114157613181,1.0950124627324769,3.7674709907958928,43.29693811195102,0.3569536209106463,-0.6463089547587977,0.7343042850494381,-1.0547610121297843,2.523369582228659,-0.16022836354017223,1.6288369336390485,-1.406694431329429,74.99994990558874,16.734983956138556,0.8945326485896107,8,-0.7139067649841309,-0.35695314407348633,1.8485097885131836,4.1559600830078125,0.5099334716796875,3,0.0064724999400811445,2.0,15.705961227416992,1.3999865347067932,16.011920928955078,-1.6666708226576314,15.960927963256836,0.0064724999400811445 2232,2008-08-15,15.960927963256836,16.113908767700195,15.65496826171875,15.705961227416992,11405401.0,0.012944999880162511,-1.5714362048881623,5.000037404151861,75.949383570043,52.69817678126746,-0.7457974973063912,-0.9818067884707808,0.7992672751466223,3.5141815597437187,42.177905009843286,0.4589405059814453,-0.35507218662516493,0.9357284069061276,-0.8587980893949485,2.7302549032072037,0.038465158755588646,1.8329916550566665,-1.4695762809978792,74.99988311293629,10.277241934938644,0.8972632481505382,8,-0.866887092590332,-0.6629137992858887,1.644536018371582,3.951986312866211,0.30595970153808594,4,0.01277956836915517,-1.0000053434217235,15.756954193115234,2.0,15.705961227416992,1.3999865347067932,16.011920928955078,0.01277956836915517 2233,2008-08-18,15.65496826171875,16.21589469909668,15.55298137664795,15.858941078186035,19126070.0,-0.01916929280317703,-2.250000584435774,-0.7999977557676771,70.23811352655554,55.564139798828,-0.214586682410145,-0.7547028130351201,1.0080081529511276,3.768545797303041,41.0497208209535,0.6629133224487305,-0.14156619469145681,0.6552653789520271,-1.0847425675372762,2.3952733254413303,-0.21473859429262454,1.5252693521966787,-1.0338120126244945,15.38464858332794,-53.63282104449788,0.8700039732446517,8,-0.22947072982788086,-0.637418270111084,1.772019386291504,4.130462646484375,0.05099296569824219,0,0.016286633839004194,-1.5714362048881623,15.960927963256836,-1.0000053434217235,15.756954193115234,2.0,15.705961227416992,0.016286633839004194 2234,2008-08-19,15.145033836364744,15.603974342346193,15.094039916992188,15.501988410949707,13239928.0,-0.03257332859632511,-1.2222152956138022,1.7500105198685336,65.5555638675271,58.539701922817116,0.35685736325352835,-0.3341939155037874,1.4358087772760708,4.2201388280074905,40.07833804474018,0.5609283447265625,0.057555064871454675,0.19122505187988104,-1.477673441774014,1.8601235455337761,-0.6432241949470665,1.0256742987068286,-0.3644037422702464,4.545500913843511,-69.4358467968003,0.834449246826948,8,0.2804636955261248,-0.15298032760620295,2.1927151679992694,4.079470634460451,0.2549667358398455,1,0.033670075013606304,-2.250000584435774,15.65496826171875,-1.5714362048881623,15.960927963256836,-1.0000053434217235,15.756954193115234,0.033670075013606304 2235,2008-08-20,14.992053985595705,15.247020721435547,14.788080215454102,15.196026802062988,14725082.0,-0.010100991019361016,1.999996883016492,0.5714251363901026,60.465125887961506,60.9496598268545,0.5518858342716886,-0.2799046550562334,1.5114033642440585,4.310038540873128,39.75836156370717,0.4589405059814453,0.25445445205059514,0.09178829193115412,-1.4939250579316177,1.677501641793926,-0.7010683830002318,0.88464496686254,1.2238407135009748,14.2857333693124,-58.6219609367397,0.7928566749313856,8,0.45894002914428533,-4.768371635321955e-07,1.937748432159422,3.340066432952879,0.6119203567504883,2,0.006802665698407262,-1.2222152956138022,15.145033836364744,-2.250000584435774,15.65496826171875,-1.5714362048881623,15.960927963256836,0.006802665698407262 2236,2008-08-21,14.941060066223145,15.145033836364744,14.63510036468506,14.890067100524902,15232035.0,-0.003401396461189088,1.2222203751189666,-0.24999883112572163,58.3333370440346,62.5505595148413,0.7005302494597387,-0.1820163710033782,1.4943313614374283,4.291315876845481,37.81617241941613,0.509933471679684,0.32542825139960563,0.005099010467528586,-1.5486341848940839,1.5588322058291393,-0.7717675872132777,0.7819656081483348,1.2462783432006823,19.35480757223008,-48.98806717884268,0.7768665976808056,8,0.4844374656677246,0.05099344253539684,1.7337751388549805,3.2380800247192383,0.6629142761230487,3,0.010238888679316771,1.999996883016492,14.992053985595705,-1.2222152956138022,15.145033836364744,-2.250000584435774,15.65496826171875,0.010238888679316771 2237,2008-08-22,15.196026802062988,15.247020721435547,14.788080215454102,14.890067100524902,15111323.0,0.017064835741892326,1.249997662262369,6.000037404151861,62.79069818014964,64.06921511179017,0.44432413144855687,-0.3886336145664995,1.1712141600941308,3.954379882118566,35.4690410689882,0.4589405059814453,0.43197590006856146,0.2167213916778561,-1.3139296487403627,1.747372432096073,-0.5486041285312524,0.9820469118869646,0.9292220855712863,35.48383399202325,-31.993668970974085,0.7653255202091085,8,0.22947072982788086,-0.2039732933044469,1.4278149604797363,2.753643035888672,-0.20397281646728338,4,0.0704697929715783,1.2222203751189666,14.941060066223145,1.999996883016492,14.992053985595705,-1.2222152956138022,15.145033836364744,0.0704697929715783 2238,2008-08-25,15.298013687133787,15.40000057220459,15.094039916992188,15.094039916992188,6557821.0,0.006711417819883936,-2.0,0.6666687446621433,54.28570894230395,64.59371558714649,0.2664320650262688,-0.39860427052022196,0.997568915170012,3.7661135270259347,32.884675763218304,0.30596065521240234,0.5721930652674256,0.24731755256652654,-1.1962354882831985,1.6908705934162516,-0.47445896785833597,0.969094072991389,0.7676292595825185,68.42100600627167,4.8484650327314185,0.7217765204248628,8,0.12748384475708185,-0.3059601783752459,1.274834632873537,2.575165748596193,-0.5609264373779279,0,0.06333331878739235,1.249997662262369,15.196026802062988,1.2222203751189666,14.941060066223145,1.999996883016492,14.992053985595705,0.06333331878739235 2239,2008-08-26,14.73708724975586,15.196026802062988,14.584107398986815,15.196026802062988,14464769.0,-0.036666618872859824,1.6666666666666745,-2.2499929867871264,45.569630142025794,62.20602613874115,0.7012500529653689,0.23882568151248762,1.4771976311310269,4.239879687815893,30.243983605284374,0.7139062881469727,0.6224380340900666,-0.3544035911560055,-1.706793668889052,0.9979864865770409,-1.0305986300225278,0.3217914477105168,1.271333993679196,18.749985389105827,-40.39089177791418,0.6761950388665228,8,0.6629137992858887,0.254966259002682,1.8357610702514648,3.0341053009033203,0.10198688507080078,1,0.06574392627533521,-2.0,15.298013687133787,1.249997662262369,15.196026802062988,1.2222203751189666,14.941060066223145,0.06574392627533521 2240,2008-08-27,14.890067100524902,14.890067100524902,14.53311252593994,14.788080215454102,8276471.0,0.010380602908595549,6.000009350950559,-0.22222291488738302,51.31579174019275,60.50037254453265,0.46976544143199916,0.1878489618053667,1.249597205582031,3.9981158379512607,27.96213165195104,0.3569545745849627,0.6049332086555967,-0.26006612777709925,-1.4539739695110079,0.9338417139568094,-0.8570200486440545,0.33688779308985595,1.0328953122432587,41.17654824323058,-16.71382736278307,0.5969539208669545,8,0.4844365119934082,0.10198640823363903,1.6445364952087402,2.8811254501342773,0.10198688507080256,2,0.03424655296964452,1.6666666666666745,14.73708724975586,-2.0,15.298013687133787,1.249997662262369,15.196026802062988,0.03424655296964452 2241,2008-08-28,14.941060066223145,14.992053985595705,14.584107398986815,14.890067100524902,8852016.0,0.0034246296778908114,4.333304241577859,0.49999532452473794,41.26981441142017,56.64708708246345,0.32504926275135837,0.21621646655504811,1.1296133835249194,3.8593624666052833,25.4790488889712,0.40794658660889027,0.5758573055345284,-0.2524175167083733,-1.3400680164011192,0.8352329829843743,-0.7962427665547462,0.2914077331379996,0.8707143555987589,47.05884941441026,-6.704215312465145,0.5438252498463736,8,0.433443546295166,-0.05099344253540039,1.5425500869750977,2.830132484436035,0.30596065521240234,3,0.044368623992194545,6.000009350950559,14.890067100524902,1.6666666666666745,14.73708724975586,-2.0,15.298013687133787,0.044368623992194545 2242,2008-08-29,14.992053985595705,15.043046951293945,14.63510036468506,15.043046951293945,10237627.0,0.0034130054458345604,15.000112212455512,-0.9999999999999651,32.727265926568734,52.47921512690935,0.1365244791671607,0.2376496226894549,1.012086595485128,3.717571070965752,23.31616990124133,0.40794658660888494,0.4692897635265023,-0.23966865539550675,-1.234042976774516,0.7547056659835043,-0.7368558160850114,0.2575185052939979,0.7174274845556408,52.941260596833295,3.9096894889606943,0.4971871606895054,8,0.0764894485473615,-0.10198736190796076,0.624668598175047,2.141721248626707,-0.5609273910522496,4,0.040816312250370634,4.333304241577859,14.941060066223145,6.000009350950559,14.890067100524902,1.6666666666666745,14.73708724975586,0.040816312250370634 2243,2008-09-01,14.992053985595705,14.992053985595705,14.63510036468506,14.890067100524902,7192109.0,0.0,5.999990649049232,-2.000018702076035,31.48148404690447,48.69320625795129,0.03643237307789349,0.3266903644370185,0.9507575920132911,3.641321955681205,21.160283253980317,0.35695362091064453,0.35389460991318344,-0.28556270599364986,-1.1281278290999257,0.5570024171126242,-0.7068452675467878,0.13571985555948807,0.6233179690187285,69.23089095920716,24.709405140793322,0.4212825615531372,9,-0.025497436523439276,-0.07649040222168146,0.40794658660888317,1.937747478485102,-0.7139081954956072,0,0.0,15.000112212455512,14.992053985595705,4.333304241577859,14.941060066223145,6.000009350950559,14.890067100524902,0.0 2244,2008-09-02,15.756954193115234,15.756954193115234,14.788080215454102,14.83907413482666,24631848.0,0.05102037440996687,1.1111123809959198,8.999981298098795,50.79364466804962,47.618597233516645,-0.7068740144632937,-0.398393082934847,0.1337960857593128,2.8005895146674646,19.8135970444122,0.9688739776611328,0.1909971428014785,0.44109249114990234,-0.41620629010839494,1.2983912724081996,0.012443100520753703,0.869741881779051,-1.2238416671752947,100.0,56.56919417664064,0.4286493906291488,9,-0.6119208335876465,-0.8413906097412109,-0.36970186233520685,1.1728472709655726,-2.3966894149780273,1,-0.06472487835275875,5.999990649049232,14.992053985595705,15.000112212455512,14.992053985595705,4.333304241577859,14.941060066223145,-0.06472487835275875 2245,2008-09-03,15.705961227416992,15.960927963256836,15.55298137664795,15.65496826171875,12504186.0,-0.0032362197080272326,-2.199998503845118,0.05555515150129823,49.206355331950384,46.604488154396165,-0.6078897559035177,-0.31537542457848033,0.12613003570209713,2.777126498253118,18.959953380849832,0.4079465866088867,0.06284972310609405,0.3595034599304192,-0.5080783035586514,1.2270852234194898,-0.07428742181411607,0.7932943416749545,-1.1483718681335464,81.48148404690447,40.30716990762798,0.4337908817445356,9,-0.4589409828186035,-0.7649006843566895,-0.3569540977478045,1.2238402366638148,-3.008608818054199,2,-0.055194781143166005,1.1111123809959198,15.756954193115234,5.999990649049232,14.992053985595705,15.000112212455512,14.992053985595705,-0.055194781143166005 2246,2008-09-04,15.145033836364744,15.858941078186035,15.145033836364744,15.705961227416992,10359667.0,-0.03571429872582832,-1.5454533089641591,-11.000093510379687,38.57142360969174,43.91345764656751,-0.01674705537948107,0.2884543925024925,0.6403979733088541,3.257951825408016,17.892958580568592,0.7139072418212908,-0.027326849750700433,-0.21927161216735946,-1.0524938126005576,0.6139505882658387,-0.6358827123839585,0.19733948804923962,-0.5313109329223629,38.46152186219391,1.5012283863062592,0.4166111002165993,9,0.10198640823364435,-0.20397329330444158,0.20397329330444336,1.7847676277160627,-3.161589622497557,3,-0.010100991019361016,-2.199998503845118,15.705961227416992,1.1111123809959198,15.756954193115234,5.999990649049232,14.992053985595705,-0.010100991019361016 2247,2008-09-05,15.298013687133787,15.501988410949707,14.890067100524902,14.890067100524902,22994655.0,0.010100991019361238,-2.000007013229288,-0.7272716453436423,44.776104404778955,42.85683492017585,-0.1718059126720224,0.1258627995823307,0.43664256985854877,3.0273889363937077,17.64277266809063,0.6119213104248047,-0.07302670579916004,-0.05609302520752202,-0.8872101026199797,0.7750240522049356,-0.47165156391375085,0.3594655134987068,-0.6304025812988279,49.99996403475374,9.88458060638009,0.41555853870622844,9,-0.050993442535398614,-0.28046321868896307,0.025496482849121094,1.6317877769470197,-2.4476814270019513,4,-0.0033333063194425083,-1.5454533089641591,15.145033836364744,-2.199998503845118,15.705961227416992,1.1111123809959198,15.756954193115234,-0.0033333063194425083 2248,2008-09-08,15.807948112487793,15.960927963256836,15.65496826171875,15.705961227416992,14505196.0,0.03333337489316546,-2.0000046754971224,0.2500005844357751,59.70150045303335,44.42704273251002,-0.6725221205370406,-0.41752695075554236,-0.12576449781239774,2.4420490782737403,17.77291818195639,0.6629142761230487,-0.08913736080635992,0.4614903926849365,-0.3486634493564722,1.2716442347263435,0.05641347166423216,0.8665673137056409,-1.088604332355958,86.95654648647769,40.5927155586173,0.4050769210207036,9,-0.5609278678894043,-0.7139077186584473,-0.5481796264648455,1.121853351593014,-3.110595703125,0,-0.08709678878922245,-2.000007013229288,15.298013687133787,-1.5454533089641591,15.145033836364744,-2.199998503845118,15.705961227416992,-0.08709678878922245 2249,2008-09-09,15.858941078186035,16.21589469909668,15.705961227416992,15.807948112487793,15711578.0,0.0032257801793997842,-3.0,0.49999532452473794,63.07692219162455,45.73383500489133,-0.6120036838372052,-0.5065389320008666,-0.22149983781272908,2.3168100951051116,17.820702520258322,0.5099334716796875,-0.14760700850898445,0.5201323509216316,-0.2661027411570842,1.3063674430003491,0.12701480488227368,0.9132498969609895,-1.0899339307292006,73.0769203103657,21.71955350999778,0.39311754603935845,9,-0.4589400291442871,-0.7139072418212891,-0.5991725921630877,1.0708603858947718,-3.671523094177248,1,-0.09967848926939515,-2.0000046754971224,15.807948112487793,-2.000007013229288,15.298013687133787,-1.5454533089641591,15.145033836364744,-0.09967848926939515 2250,2008-09-10,16.113908767700195,16.21589469909668,15.807948112487793,15.909934997558596,18980124.0,0.016077220304757223,1.0000046754971221,4.000037404151826,66.6666847361632,48.55570948541833,-0.7544515117180648,-0.7687936344701658,-0.5158818312249878,1.9883252525632784,17.53823064200476,0.4079465866088867,-0.15692909193623805,0.7547026634216305,-0.09058704083866687,1.5999923676819279,0.33205781129148093,1.17734751555178,-1.2580883671449694,92.30775317195487,35.377882826365195,0.42264485213014913,9,-0.6884112358093262,-0.7394051551818848,-0.9433784484863281,0.8158926963806117,-4.691391944885256,2,-0.17088615985480682,-3.0,15.858941078186035,-2.0000046754971224,15.807948112487793,-2.000007013229288,15.298013687133787,-0.17088615985480682 2251,2008-09-11,15.858941078186035,16.266887664794922,15.807948112487793,16.164901733398438,24207754.0,-0.01582283313067001,-1.249998246692678,-1.500000000000013,59.420294568852896,51.52160155678324,-0.39737859006806886,-0.5331272997189807,-0.2958841709998943,2.1675468037159717,17.270707171052475,0.4589395523071289,-0.0847405600351685,0.4946356296539314,-0.36191266810214273,1.3511839274100055,0.06636148077589432,0.9229097785319684,-0.9215162197183222,70.37038832833115,10.28458680080496,0.42827414887803733,9,-0.4079470634460449,-0.4589409828186035,-0.8668880462646484,1.0708603858947718,-3.8754968643188477,3,-0.19935685826918204,1.0000046754971221,16.113908767700195,-3.0,15.858941078186035,-2.0000046754971224,15.807948112487793,-0.19935685826918204 2252,2008-09-12,16.164901733398438,16.317882537841793,15.960927963256836,16.062915802001953,20311596.0,0.01929262828482603,-1.3333291773682534,-0.3333302163498253,61.64384263536223,54.87297473327854,-0.5805231425911632,-0.8675004351029791,-0.6356244794104775,1.785221742134926,17.388820822673868,0.45894145965575817,-0.03742597340376719,0.7903975963592522,-0.10024048438805622,1.6810356771065607,0.345078555985598,1.2357166367329064,-1.121119850424547,76.92298839330455,17.15245335349681,0.44531904037365444,9,-0.6119203567504901,-0.7394042015075719,-1.1601002216339111,0.6119198799133301,-4.232450485229492,4,-0.258675096730833,-1.249998246692678,15.858941078186035,1.0000046754971221,16.113908767700195,-3.0,15.858941078186035,-0.258675096730833 2253,2008-09-15,15.909934997558596,15.960927963256836,15.40000057220459,15.909934997558596,19106901.0,-0.015772860240347297,10.000093510380035,0.0,67.16417493831159,56.69192254108543,-0.20301138672281738,-0.6244697266394024,-0.4328919450985307,1.9566808818821055,17.52458664242416,0.7649011611938477,0.048636292623553956,0.5226825237274184,-0.39183749257241196,1.4372025400272488,0.06542251557750411,0.9799425318773327,-0.7387430490979146,55.55555555555597,-9.015341728158177,0.4572600081499149,9,-0.3059601783752477,-0.48443746566772994,-0.8158948421478289,0.866886615753172,-3.4675502777099627,0,-0.19230768308583668,-1.3333291773682534,16.164901733398438,-1.249998246692678,15.858941078186035,1.0000046754971221,16.113908767700195,-0.19230768308583668 2254,2008-09-16,15.65496826171875,15.807948112487793,15.349006652832033,15.705961227416992,23466569.0,-0.016025630266809476,2.6000104730841596,-100.0,60.869568752725655,57.98783514339379,0.0401941190086621,-0.34713920267197906,-0.22433559789770996,2.1298806782253834,17.071995846927766,0.5609283447265625,0.15840647164739607,0.2422190666198727,-0.6723009748689037,1.1567391081086473,-0.21504095412451463,0.69947908736426,-0.3691072543199585,31.579030257692374,-34.4659921996354,0.4572600207443875,9,-0.05099344253540217,-0.2294707298278844,-0.44619274139404297,1.1218533515930176,-3.6715240478515625,1,-0.18892506218541782,10.000093510380035,15.909934997558596,-1.3333291773682534,16.164901733398438,-1.249998246692678,15.858941078186035,-0.18892506218541782 2255,2008-09-17,15.094039916992188,15.807948112487793,15.094039916992188,15.807948112487793,12897477.0,-0.0358306919151159,1.0,14.000130914531512,51.89872938262148,59.46864689594153,0.5645629673081203,0.23380893155296434,0.2695561210127302,2.592736923004672,16.35687502937583,0.7139081954956055,0.26593020324918903,-0.323808574676514,-1.229546876952238,0.5819297275992081,-0.7766777258143751,0.12906057646134705,1.2238426208496058,0.0,-65.61918532971175,0.45286915113786114,9,0.5099349021911603,0.3314576148986781,0.08923912048339844,1.68278169631958,-3.4675493240356428,2,-0.19256752658453336,2.6000104730841596,15.65496826171875,10.000093510380035,15.909934997558596,-1.3333291773682534,16.164901733398438,-0.19256752658453336 2256,2008-09-18,15.094039916992188,15.807948112487793,15.043046951293945,15.094039916992188,16328148.0,0.0,-14.000130914531512,-0.0,51.28204021582967,60.19152865272495,0.6219762272211788,0.2591438738260603,0.21593263301270582,2.4912265389275454,15.448711283748139,0.7649011611938477,0.25242032938669823,-0.3314575672149651,-1.2227102092457187,0.5597950748157903,-0.7770838882303419,0.1141687538004117,1.1993657684326138,3.999964092336568,-60.61122093923693,0.44562632101537764,9,0.5864248275756818,0.3314576148986781,0.12748408317565918,1.68278169631958,-3.8754968643188477,3,-0.24324323470511122,1.0,15.094039916992188,2.6000104730841596,15.65496826171875,10.000093510380035,15.909934997558596,-0.24324323470511122 2257,2008-09-19,16.266887664794922,16.521854400634766,15.501988410949707,15.909934997558596,26462978.0,0.0777027061179556,1.3529410470453116,100.0,62.376224790371865,60.488720245762565,-0.44587183572746625,-0.8741840887684518,-0.9766446315204007,1.2674399461662134,14.285774177215316,1.4278144836425781,0.2770607674658212,0.7878471374511715,-0.17143077456735156,1.7471250494696946,0.3082081814419091,1.267486093460434,-1.2238407135009766,82.75862513720124,17.95801042450843,0.4796389560092617,9,-0.4844369888305664,-0.7394042015075684,-1.045363426208496,0.5099339485168457,-5.201324462890625,4,-0.26332286416399353,-14.000130914531512,15.094039916992188,1.0,15.094039916992188,2.6000104730841596,15.65496826171875,-0.26332286416399353 2258,2008-09-22,16.266887664794922,16.57284927368164,15.960927963256836,16.470861434936527,13472238.0,0.0,1.9999859736397938,-0.5714308614664615,55.81394640814533,59.681722936487105,-0.4178683928287086,-0.8409950430389728,-0.9984248968400316,1.2110986254803962,13.406234761818443,0.6119213104248047,0.3971147381512772,0.7394034385681145,-0.27750763141375856,1.7563145085499876,0.23094790357717798,1.247858973559051,-1.2238407135009766,79.99992519234918,18.840000567515176,0.5084555349909367,9,-0.4589395523071289,-0.7139067649841309,-1.0708601474761963,0.5099339485168457,-5.762251853942871,0,-0.26645763504020736,1.3529410470453116,16.266887664794922,-14.000130914531512,15.094039916992188,1.0,15.094039916992188,-0.26645763504020736 2259,2008-09-23,15.705961227416992,16.266887664794922,15.40000057220459,16.011920928955078,20962896.0,-0.03448271414524462,1.125001461089435,1.4999953245247117,49.999999999999986,57.82986907691341,0.13306946411678844,-0.21477282098140904,-0.44816263716116644,1.714292661344313,12.045885660975056,0.866887092590332,0.4719707433495923,0.13003330230712962,-0.8183397544818263,1.0784063590960855,-0.34415322608734655,0.6042198307016076,-0.6017221832275386,43.33332917735273,-14.625842962249784,0.47418652839447784,9,0.10198688507080078,-0.15298032760620117,-0.4844374656677246,0.968874454498291,-4.028477668762207,1,-0.20779221725514785,1.9999859736397938,16.266887664794922,1.3529410470453116,16.266887664794922,-14.000130914531512,15.094039916992188,-0.20779221725514785 2260,2008-09-24,15.40000057220459,15.65496826171875,15.298013687133787,15.65496826171875,12324349.0,-0.01948054313786951,1.7999985038507282,0.8333374893242982,52.747249585475174,57.08841963431588,0.3655545401097928,0.13844784782462582,-0.15170956907674693,1.9617840825501673,10.605046816750987,0.4079475402832049,0.44021577461134953,-0.20142402648925817,-1.0981723237485923,0.695324270770076,-0.6497981751189243,0.2469501221404098,-0.23701711883544796,23.33331670941093,-35.55993748778008,0.4483741486296671,9,0.4079475402832031,0.15298032760620117,-0.1912250518798846,1.096357822418213,-3.773509979248045,2,-0.22185430073969825,1.125001461089435,15.705961227416992,1.9999859736397938,16.266887664794922,1.3529410470453116,16.266887664794922,-0.22185430073969825 2261,2008-09-25,15.603974342346193,15.705961227416992,15.196026802062988,15.247020721435547,13352585.0,0.013245049517060181,-1.2222199133479485,-1.3999955115521496,53.26087155384233,56.15697840303589,0.1359018215500356,-0.014035218606272437,-0.3827437993466738,1.704818919225458,9.363355981733912,0.5099344253540039,0.39453148114724534,-0.030595970153806107,-0.8718607553810269,0.8106688150734165,-0.4512283627674183,0.3900364224598043,0.9688749313354474,29.629639891307413,-29.133235810956542,0.42063239261361096,9,0.2039737701415998,-0.05099344253540217,-0.3824505805969274,0.7394042015075666,-4.028477668762209,3,-0.25490196677621546,1.7999985038507282,15.40000057220459,1.125001461089435,15.705961227416992,1.9999859736397938,16.266887664794922,-0.25490196677621546 2262,2008-09-26,15.603974342346193,15.705961227416992,15.145033836364744,15.298013687133787,11729943.0,0.0,1.199998129809902,0.8571440021587423,47.56097394093573,53.978844958883016,0.05360368274497063,0.03600484824108463,-0.40049868282490486,1.6512895469526025,8.195769695091517,0.5609273910522479,0.3063345966387665,-0.06119198799133052,-0.8467306421378265,0.7243466661551672,-0.45396131506458026,0.33157733908191744,0.9413384819030757,32.142845215616575,-22.10139532254165,0.3927693270732485,9,0.2039737701415998,-0.05099344253540217,-0.3951988220214879,0.535430431365965,-3.212583541870119,4,-0.28104578958269844,-1.2222199133479485,15.603974342346193,1.7999985038507282,15.40000057220459,1.125001461089435,15.705961227416992,-0.28104578958269844 2263,2008-09-29,14.992053985595705,15.756954193115234,14.941060066223145,15.55298137664795,13240031.0,-0.039215673092325876,-1.4615338137320768,-1.8333317748415523,40.8602237030474,51.75558439780766,0.5829316990694231,0.6829398881758681,0.17797055769062275,2.2080214404493272,7.074255789009171,0.8158941268920898,0.2484049180498431,-0.6731123447418188,-1.4586509988883147,0.1124263094046789,-1.0658816718150685,-0.28034301766857084,1.497247679138182,3.8461953445148223,-46.03235312714267,0.3927693270732485,9,0.7649006843566877,0.5609269142150861,0.21672153472900035,1.0453639030456525,-1.7847690582275408,0,-0.26190479219618357,1.199998129809902,15.603974342346193,-1.2222199133479485,15.603974342346193,1.7999985038507282,15.40000057220459,-0.26190479219618357 2264,2008-09-30,14.73708724975586,15.40000057220459,14.431126594543455,14.6860933303833,21153009.0,-0.01700679146998918,-2.4545432906872797,-0.09091001827687367,35.483872913831235,49.93171145683096,0.7755633729072038,0.9039280439675359,0.3991215664057819,2.4098279319711438,7.723547196518036,0.9688739776611346,0.1412583603906441,-0.877085733413697,-1.7634724234684036,0.009300956641009606,-1.3202790784410503,-0.4338923883863437,1.6593199190673822,23.076956275611852,-20.549142634938146,0.4431933450273531,9,0.7649006843566895,0.7649006843566895,0.4716882705688459,1.2493367195129395,-1.8867549896240234,1,-0.28719728445483184,-1.4615338137320768,14.992053985595705,1.199998129809902,15.603974342346193,-1.2222199133479485,15.603974342346193,-0.28719728445483184 2265,2008-10-01,14.83907413482666,15.145033836364744,14.584107398986815,15.094039916992188,15345594.0,0.006920423509909623,2.1428533261375757,-4.999925193095323,38.88889812440518,48.55469566889491,0.7080669664567001,0.7733144532468703,0.26380684368601237,2.251477248065598,8.769343622060804,0.5609264373779297,0.027324783647378226,-0.7317544937133782,-1.6817423010378754,0.21823331361111897,-1.2067483973756268,-0.2567605900511296,1.400110588054197,30.769275034149096,-9.082496113351247,0.4749939036622488,10,0.6629137992858887,0.6629137992858887,0.35695314407348455,1.1473498344421387,-2.447683334350586,2,-0.21305847975728887,-2.4545432906872797,14.73708724975586,-1.4615338137320768,14.992053985595705,1.199998129809902,15.603974342346193,-0.21305847975728887 2266,2008-10-02,14.992053985595705,15.55298137664795,14.890067100524902,14.992053985595705,16445447.0,0.01030925847388331,-5.499995324524625,-0.0,36.781609689573905,45.71084954658402,0.6024534622411188,0.6411586381355061,0.13777082871285096,2.044079407402174,8.914487706025957,0.7139072418212891,-0.04562820067401496,-0.5711256504058824,-1.5378644658755345,0.39561316506377153,-1.0544950581407075,-0.08775624267105542,1.1024860870181588,42.30771720670902,6.850044644092698,0.4833694077348266,10,0.5099339485168439,0.5099339485168439,0.19122457504272106,0.9943699836730939,-1.8867549896240252,3,-0.22448981279501645,2.1428533261375757,14.83907413482666,-2.4545432906872797,14.73708724975586,-1.4615338137320768,14.992053985595705,-0.22448981279501645 2267,2008-10-03,15.247020721435547,15.247020721435547,14.890067100524902,15.145033836364744,15221455.0,0.017006791469988958,5.999990649049476,100.0,42.528732172982885,44.23471463156598,0.20965196276248754,0.4028290132700594,-0.09002165721198807,1.7396959304076312,8.692570382920547,0.35695362091064453,-0.03392798668902586,-0.3136092662811283,-1.2835563258280338,0.6563377932657772,-0.7985827960545819,0.1713642634923236,0.7144462729326833,61.53847813780593,27.440663829569885,0.4849735297734523,10,0.10198640823364258,0.25496721267700195,-0.11473560333251953,0.739403247833252,-1.6317882537841797,4,-0.2408027190971036,-5.499995324524625,14.992053985595705,2.1428533261375757,14.83907413482666,-2.4545432906872797,14.73708724975586,-0.2408027190971036 2268,2008-10-06,14.431126594543455,14.83907413482666,14.176159858703613,14.83907413482666,16578077.0,-0.05351170840510755,2.249997662262369,-3.9999999999999476,37.75509756201357,42.87416991623415,0.8244592665916706,1.170287661777964,0.7589215205441171,2.500927243083508,9.6160607370276,1.0708608627319336,-0.03737065507097448,-1.0606623172760035,-2.1453516448836805,0.024027010331673537,-1.603006981079842,-0.518317653472165,1.4079131678387924,18.518503125991245,-15.241193731104872,0.5423446638038383,10,0.5354304313659686,0.9433779716491717,0.54817843437195,1.3768210411071795,-1.3258275985717756,0,-0.14134279681522743,5.999990649049476,15.247020721435547,-5.499995324524625,14.992053985595705,2.1428533261375757,14.83907413482666,-0.14134279681522743 2269,2008-10-07,14.278145790100098,14.83907413482666,14.074172973632812,14.83907413482666,15285341.0,-0.010600752716090844,1.7272687086858356,1.3750011688688095,41.11111041844726,41.58126556434216,0.842168105023605,1.2635498716078324,0.9422111874244372,2.600243376965878,10.888947947555161,0.7649011611938477,-0.21267223563457804,-1.1346033573150631,-2.331247804290019,0.06204108965989086,-1.73292558080254,-0.5362811338275861,1.394605981914287,13.793052301529107,-23.235812900006586,0.5983222234874772,10,0.6374177932739258,1.045365333557129,0.6629142761230469,1.529801845550537,-1.172846794128418,1,-0.07499999499055587,2.249997662262369,14.431126594543455,5.999990649049476,15.247020721435547,-5.499995324524625,14.992053985595705,-0.07499999499055587 2270,2008-10-08,13.360264778137207,14.992053985595705,13.207284927368164,13.666226387023926,27351823.0,-0.06428572907550179,-4.833328657858077,0.5454557819428199,34.2592574955319,39.46997511341878,1.60954595575393,2.070724457469918,1.8869357976651742,3.4479926198895328,12.55154030190398,1.7847690582275408,-0.37974944137531175,-1.9148021697998043,-3.37614543731706,-0.4534589022825468,-2.6454738035584313,-1.1841305360411756,2.1206575380713897,6.5217241052657675,-33.25227028605864,0.7306716337586286,10,1.1218547821044922,1.5298023223876953,1.6700336933135986,2.4221863746643066,-0.35695266723632635,2,-0.03816784520916283,1.7272687086858356,14.278145790100098,2.249997662262369,14.431126594543455,5.999990649049476,15.247020721435547,-0.03816784520916283 2271,2008-10-09,12.697352409362793,13.870199203491213,12.697352409362793,13.870199203491213,23442860.0,-0.04961820591005106,-1.000000000000003,3.8333135924993202,14.285717011943106,35.77272434353071,2.030302731733874,2.618906781846489,2.5580346792532573,4.0378348495033265,14.370507560045098,1.1728467941284197,-0.5060730783573639,-2.4196351051330574,-4.251956657473993,-0.5873135527921196,-3.3357958813035253,-1.5034743289625894,2.4652606724081423,0.0,-32.918312888970775,0.9161607761704685,10,1.5298008918762207,1.9377484321594238,2.3966879844665527,3.008608341217041,0.4589395523071289,3,-0.024096488702724184,-4.833328657858077,13.360264778137207,1.7272687086858356,14.278145790100098,2.249997662262369,14.431126594543455,-0.024096488702724184 2272,2008-10-10,11.983444213867188,12.595364570617676,11.42251682281494,11.881457328796387,29586069.0,-0.05622496505406771,-1.2999993454328467,-0.0869566985060402,12.500000000000028,32.621588376525445,2.4324252709884036,3.165800886979886,3.2670707477585132,4.6737797420243155,16.49713879028906,1.2748355865478533,-0.6585755722125484,-2.9244704246520996,-5.162627601082232,-0.6863132482219676,-4.043549012867167,-1.8053918364370336,3.0086097717285174,15.714289149332469,-10.78385181546793,1.119078588215066,10,1.5043048858642578,2.0142388343811035,3.110596179962158,3.7225165367126465,0.8668880462646484,4,0.09361705717345337,-1.000000000000003,12.697352409362793,-4.833328657858077,13.360264778137207,1.7272687086858356,14.278145790100098,0.09361705717345337 2273,2008-10-13,12.850332260131836,13.00331211090088,12.187417984008787,12.442384719848633,16563830.0,0.07234047497475649,1.285714667386244,4.0,26.271191813249587,31.597957143127488,1.374308232700491,2.1691561305640548,2.4102151889950107,3.7266640770419137,18.017394577841547,1.0198678970336932,-0.8260449809245465,-1.9046022415161126,-4.269073600873668,0.4598691178414427,-3.08683792119489,-0.7223665618373349,1.4992050361633318,40.00001603021804,14.985695597802753,1.1822356796787779,10,0.6374168395996094,1.147350788116455,2.2819530963897705,2.8046345710754395,-0.05099391937256037,0,0.05952376888281985,-1.2999993454328467,11.983444213867188,-1.000000000000003,12.697352409362793,-4.833328657858077,13.360264778137207,0.05952376888281985 2274,2008-10-14,12.697352409362793,13.717219352722168,12.697352409362793,13.564238548278807,21693810.0,-0.011904738933767756,-1.3529432472750156,-2.124994155655918,26.956530223935218,30.272138487519715,1.3494312294134119,2.202100716336144,2.542066160550771,3.8058544052191863,19.120832816460542,1.019866943359375,-0.9840915619656556,-1.9097012996673577,-4.403573856429997,0.5841712570952815,-3.1566375780486773,-0.6627650212860381,1.1253212017059333,35.71431052295649,10.054132631637469,1.24693627838132,10,0.7903966903686523,1.300330638885498,2.473177909851074,2.8301310539245605,-0.6629142761230487,1,0.032128476351343416,1.285714667386244,12.850332260131836,-1.2999993454328467,11.983444213867188,-1.000000000000003,12.697352409362793,0.032128476351343416 2275,2008-10-15,12.187417984008787,13.00331211090088,12.085431098937988,12.646357536315918,18339090.0,-0.04016068932433425,-1.7692338677772796,0.5294115705679704,22.31405226924646,28.664632107483335,1.6133313990752054,2.6173037702781894,3.021222777988255,4.239913393356554,20.04650315128702,0.9178810119628924,-1.0843663883204044,-2.274304628372194,-4.978578457800266,0.42996920105587755,-3.62644154308623,-0.9221677136581583,1.5298013687133807,31.250017046023437,5.840297255684121,1.352136914714036,10,1.1473507881164569,1.8102650642395037,3.08509945869446,3.3400654792785662,-0.6629142761230451,2,0.07531382062773684,-1.3529432472750156,12.697352409362793,1.285714667386244,12.850332260131836,-1.2999993454328467,11.983444213867188,0.07531382062773684 2276,2008-10-16,11.42251682281494,12.13642406463623,11.167550086975098,11.779471397399902,21883781.0,-0.06276154327335626,-1.2352920468471877,0.7777812411035827,19.852942389830545,26.145099909355295,2.0323709543394948,3.2601921244943366,3.7556868459352284,4.927792043762368,21.1512133107993,1.0198678970336896,-1.1672304926111696,-2.855629634857179,-5.860893544893175,0.14963427517881733,-4.358261589875177,-1.3529976798391807,2.2947025299072283,9.999992519231117,-13.956654895017717,1.5026319550179985,10,1.6572852134704608,2.4476828575134295,3.97748374938965,4.104966640472414,0.0,3,0.13839290522457492,-1.7692338677772796,12.187417984008787,-1.3529432472750156,12.697352409362793,1.285714667386244,12.850332260131836,0.13839290522457492 2277,2008-10-17,11.983444213867188,12.238410949707033,11.575496673583984,11.881457328796387,26092645.0,0.04910716261164705,1.1666684849098734,-0.2857139040433442,28.14814968740086,25.077661256620548,1.0726183831695604,2.48954644204607,3.1471979239217447,4.284993988280988,23.453907037177977,0.8158941268920934,-1.282169391751129,-2.0805300712585453,-5.099533931423576,0.9384737889064834,-3.5900320013410596,-0.571028141176031,1.223841285705566,31.99999850384624,5.272334896792,1.5095019300825145,10,1.096357822418213,1.8867554664611816,3.4420528411865234,3.544039249420166,0.8158941268920881,4,0.09787234178013038,-1.2352920468471877,11.42251682281494,-1.7692338677772796,12.187417984008787,-1.3529432472750156,12.697352409362793,0.09787234178013038 2278,2008-10-20,11.932451248168945,12.391390800476074,11.779471397399902,12.289403915405273,18807313.0,-0.004255284606677012,1.181816945325703,-3.499985973574214,29.00763609430794,23.732830776160625,0.8179127280020957,2.3180102232122355,3.134260943128318,4.256245480310255,25.710894990942435,0.6119194030761719,-1.4187117042195947,-1.914801216125488,-4.88994461321084,1.0603421809598643,-3.402372914668163,-0.4272295175828127,0.8668871688842774,30.000014961537623,2.6944600360238375,1.4875716985426761,10,1.147350788116455,1.9377484321594238,3.5567882061004603,3.595032215118408,1.2238407135009766,0,0.07692308921888458,1.1666684849098734,11.983444213867188,-1.2352920468471877,11.42251682281494,-1.7692338677772796,12.187417984008787,0.07692308921888458 2279,2008-10-21,12.442384719848633,12.850332260131836,12.034438133239744,12.085431098937988,24313645.0,0.042735014044824826,-2.555562482207144,-1.0000026717108568,33.09352266316452,23.60330468367536,0.02256464724625218,1.6348617736563256,2.563360992238419,3.6695404647546113,27.25251032432796,0.9178810119628906,-1.6158342555934162,-1.241688919067382,-4.144712030821065,1.661334192686299,-2.6932004749442235,0.20982263680945934,-1.2748346328735352,69.4444386722467,40.81820822528859,1.4515115558768408,10,0.07648992538452148,1.4278149604797363,3.072351455688473,3.0850987434387207,0.7139072418212891,1,0.028688521448883897,1.181816945325703,11.932451248168945,1.1666684849098734,11.983444213867188,-1.2352920468471877,11.42251682281494,0.028688521448883897 2280,2008-10-22,11.983444213867188,12.595364570617676,11.728476524353027,12.289403915405273,19443332.0,-0.03688525281245514,-1.1249988311311845,-0.8571413304550178,29.65517268064572,25.31102198019787,0.29688519884487974,1.9233286472576392,2.964608598219126,4.0450044003522905,28.80614933767435,0.8668880462646484,-1.7497018597324967,-1.529801607131958,-4.409674501750693,1.3500712874867773,-2.9697380544413257,-0.08986515982259036,-0.7822384834289551,48.484833028718775,20.697390290980394,1.4399364473093674,10,0.4589405059814453,1.8867554664611816,3.5312919616699183,3.544039249420166,1.3768205642700195,2,0.004255364189332811,-2.555562482207144,12.442384719848633,1.181816945325703,11.932451248168945,1.1666684849098734,11.983444213867188,0.004255364189332811 2281,2008-10-23,11.626490592956545,12.187417984008787,11.21854305267334,12.13642406463623,17663194.0,-0.029787230994706704,2.166665108174925,1.6666687446621433,25.850342645914765,26.794393385299507,0.5430724475089566,2.0733208778905112,3.256888077042918,4.31555831235754,30.417314499843517,0.9688749313354474,-1.9259399451856165,-1.687881040573119,-4.508579093976442,1.1328170128302038,-3.0982300672747805,-0.27753201387145765,1.2238416671752912,25.000014610868842,1.4206371314751571,1.410349026701661,10,0.8158941268920881,2.2437090873718244,3.888245582580561,3.8499999046325666,1.68278121948242,3,-0.00877194061745401,-1.1249988311311845,11.983444213867188,-2.555562482207144,12.442384719848633,1.181816945325703,11.932451248168945,-0.00877194061745401 2282,2008-10-24,11.21854305267334,11.42251682281494,10.810596466064453,11.32052993774414,17951515.0,-0.0350877624698156,2.9999937660330187,0.20000037403872117,27.338130173973624,26.912942092046627,0.9287794939434217,2.251302818072565,3.5875119581628887,4.6411847730943965,32.13197615994316,0.8158941268920916,-2.0036659159352848,-1.876557016372681,-4.6288276449548285,0.8757136122094664,-3.252692330663754,-0.5004217020816082,1.5991534233093265,19.999971947122194,-4.04526593063542,1.3761353142910735,10,1.0453648567199707,2.473179817199707,4.334438085556027,4.2579474449157715,1.2748346328735352,4,0.01818184136602241,2.166665108174925,11.626490592956545,-1.1249988311311845,11.983444213867188,-2.555562482207144,12.442384719848633,0.01818184136602241 2283,2008-10-27,11.065563201904297,11.167550086975098,10.657615661621094,10.912583351135254,14990641.0,-0.013636338520142233,1.8571466738624554,-1.499995324524738,27.338133852215265,26.95534249518885,0.8962119711365268,2.2082555936026615,3.669659768906696,4.7101182340893555,33.6612663676105,0.5609273910522461,-1.9301546291183094,-1.8332123279571526,-4.575894031438155,0.9094693755238499,-3.204553179697653,-0.46187147621665225,1.6718492736816408,18.604663300322283,-6.459091765142983,1.371340851740501,10,0.7649006843566895,2.5496692657470703,4.589403867721558,4.334437847137451,2.1927156448364276,0,0.15668205108228106,2.9999937660330187,11.21854305267334,2.166665108174925,11.626490592956545,-1.1249988311311845,11.983444213867188,0.15668205108228106 2284,2008-10-28,10.50463581085205,11.42251682281494,10.198676109313963,11.42251682281494,16288192.0,-0.05069126449485328,1.666665281339234,-6.0000124679728835,28.787883081249376,27.674657029855844,1.244237732980901,2.567476262569592,4.168215917188196,5.194283307963284,34.66807174255453,1.2238407135009766,-1.7727459447243206,-2.1825171470642086,-4.9805529866036355,0.6155186924752183,-3.581535066833922,-0.7834992272944952,2.1079888558959965,12.765935434581122,-14.038363802804435,1.3990179197697132,10,1.0198683738708496,2.7281460762023926,5.175828695297241,4.7933783531188965,2.651656150817871,1,0.2524272329440034,1.8571466738624554,11.065563201904297,2.9999937660330187,11.21854305267334,2.166665108174925,11.626490592956545,0.2524272329440034 2285,2008-10-29,11.677483558654785,11.728476524353027,10.096689224243164,10.912583351135254,35408276.0,0.11165049116610959,2.7647096356859655,-0.8333326406696134,42.95773998643979,30.241856762812425,-0.009556037383767091,1.2075366390375386,2.950271312360746,3.954785081004708,35.555166890181354,1.6317873001098633,-1.7417484009314066,-0.8515898704528801,-3.4904355691589117,1.7872558282531514,-2.171012719805896,0.46783297890013564,0.7420252234985352,75.60972828387517,43.53882421674196,1.3194228493530156,10,-0.20397281646728516,1.249338150024414,4.002980947494507,3.3910603523254395,1.5807952880859393,2,0.12663759238771233,1.666665281339234,10.50463581085205,1.8571466738624554,11.065563201904297,2.9999937660330187,11.21854305267334,0.12663759238771233 2286,2008-10-30,11.626490592956545,12.493377685546875,11.524503707885742,12.13642406463623,20545019.0,-0.0043667769209100316,-1.7142853326137544,-0.6666666666666643,47.28682237973397,32.36837595084943,0.08204084039654091,1.047149978405523,2.956289016767032,3.9438539134355413,36.9689705613388,0.9688739776611328,-1.715697497701008,-0.7343046665191633,-3.1298570436277355,1.661247710589409,-1.9320808550734494,0.4634715220351229,-1.5298013687133807,63.82979654690809,28.463431938498054,1.197776188554286,10,-0.15297985076904475,1.3003311157226545,4.053973913192747,3.44205331802368,1.2238416671752912,3,0.1491227444187675,2.7647096356859655,11.677483558654785,1.666665281339234,10.50463581085205,1.8571466738624554,11.065563201904297,0.1491227444187675 2287,2008-10-31,11.575496673583984,11.881457328796387,11.42251682281494,11.626490592956545,7568751.0,-0.004386011321718453,-1.5714293347724755,0.1000011221161653,38.938045334780945,33.47175475534644,0.07720031513741077,0.8526975152148033,2.9525682310770716,3.9311842940887853,38.48785725956033,0.4589405059814471,-1.6111088670047948,-0.6017223834991459,-2.594925580129667,1.3914808131313752,-1.5983239818144064,0.39487921481611465,-1.4788074493408203,61.702114113588344,25.80976035092008,0.9966015983152607,10,-0.10198593139648438,1.3513250350952148,4.104967832565308,3.4930472373962402,2.1417226791381836,4,0.14977976217742484,-1.7142853326137544,11.626490592956545,2.7647096356859655,11.677483558654785,1.666665281339234,10.50463581085205,0.14977976217742484 2288,2008-11-03,12.391390800476074,12.544370651245115,11.932451248168945,11.983444213867188,135826.0,0.07048458911953315,-1.400001496157673,-7.999906491368875,47.6190377238516,35.08570087320056,-0.74510253478579,-0.13053630806935246,2.0870242163153065,3.0540962332144055,38.79564307057262,0.968873977661131,-1.3755658841513956,0.3161585330963135,-1.3777205039254774,2.0100375701181044,-0.530780985414582,1.163098051607209,-2.2467678070068366,93.75000974058871,55.446024949004624,0.8469395185108956,11,-1.0453639030456543,0.535430908203125,3.2890737056732178,2.6771531105041504,1.6317882537841815,0,0.008230463126615462,-1.5714293347724755,11.575496673583984,-1.7142853326137544,11.626490592956545,2.7647096356859655,11.677483558654785,0.008230463126615462 2289,2008-11-04,13.207284927368164,13.207284927368164,12.391390800476074,12.697352409362793,13866088.0,0.06584362805027055,2.2000082288672402,1.249998246692678,57.57575199437583,38.187987463615016,-1.610440225573205,-1.086474189612325,1.2480203916897494,2.1803170917141195,38.71905154158654,0.8158941268920898,-1.224639005832291,1.1855957031249993,-0.26537148786612264,2.636562894116121,0.4601121076294383,1.9110792986205603,-2.966672027587892,100.0,58.29199612673345,0.7254835954955609,11,-1.5552978515625,-0.3824496269226074,2.4476828575134277,1.8612589836120605,0.5609283447265625,1,0.003861044844038375,-1.400001496157673,12.391390800476074,-1.5714293347724755,11.575496673583984,-1.7142853326137544,11.626490592956545,0.003861044844038375 2290,2008-11-05,12.850332260131836,13.258278846740724,12.697352409362793,13.258278846740724,10626256.0,-0.027026952867250542,1.7499994155642107,-0.8000011221182636,61.29033036500581,42.12576387684736,-1.2489256302756502,-0.811277802495951,1.5723073157484269,2.4799783014182495,37.69839197648576,0.5609264373779315,-1.0837311967627716,0.8541396617889401,-0.5133063408496561,2.2215856644275362,0.1704166604696411,1.537862663108239,-2.43171903869629,77.77780663876612,30.7346303167624,0.6837230013192983,11,-1.1728482246398926,-0.025496959686279297,2.651655673980713,2.2182116508483887,0.30595970153808594,2,0.02380947786753551,2.2000082288672402,13.207284927368164,-1.400001496157673,12.391390800476074,-1.5714293347724755,11.575496673583984,0.02380947786753551 2291,2008-11-06,12.391390800476074,12.748345375061035,12.238410949707033,12.595364570617676,13890341.0,-0.03571436522926552,-1.000003740387212,0.5000011688715459,53.278684880705484,45.008047733150896,-0.7488190645777308,-0.39677642912183053,1.9909326883017258,2.8816348266739933,36.342580349157814,0.6119213104248029,-1.0141024974433854,0.41049628257751536,-0.930512106359906,1.7515046715149367,-0.2600079118911953,1.081000477046226,-1.745604329016114,52.77775468898705,3.673433245115568,0.6705041944687109,11,-0.7139067649841309,0.4334444999694824,3.1105971336364746,2.6771531105041504,0.7139081954956055,3,0.06995889809490508,1.7499994155642107,12.850332260131836,2.2000082288672402,13.207284927368164,-1.400001496157673,12.391390800476074,0.06995889809490508 2292,2008-11-07,13.10529899597168,13.258278846740724,12.442384719848633,12.544370651245115,15459873.0,0.05761324188630845,-1.13333482948822,-2.75000233773764,58.518516979265804,48.472534747267616,-1.3040837397036231,-1.077576665466708,1.2425289129790809,2.115639925128722,33.849687824003595,0.8668880462646502,-0.8513367691953047,1.0683117389678962,-0.36389617323635903,2.5005196511721515,0.3522077828657686,1.7844156950700238,-2.2505131344892586,88.46155782744007,35.414689121015044,0.7161039561021276,11,-1.4278149604797363,-0.4334440231323242,2.396688938140869,1.963244915008545,-0.101986885070799,4,-0.019455239893284015,-1.000003740387212,12.391390800476074,1.7499994155642107,12.850332260131836,2.2000082288672402,13.207284927368164,-0.019455239893284015 2293,2008-11-10,13.615232467651367,14.023179054260256,13.462251663208008,13.462251663208008,15373499.0,0.03891047978656803,-6.33330424157796,0.27272789097140904,58.518516979265804,51.77593851371389,-1.5805207902832201,-1.60980299300107,0.7033141088364339,1.5593130402016406,31.984875016585168,0.917880058288576,-0.5999758037440301,1.5400002002716064,-0.018904062505880503,3.0989044630490934,0.7605480688828639,2.319452331660349,-2.5681671673482818,77.14288004317463,25.08912995234453,0.7794521313887433,11,-1.5552983283996582,-1.0708608627319336,1.810265064239502,1.4533114433288574,-0.15298080444335938,0,0.00749064588600401,-1.13333482948822,13.10529899597168,-1.000003740387212,12.391390800476074,1.7499994155642107,12.850332260131836,0.00749064588600401 2294,2008-11-11,13.10529899597168,13.513245582580565,13.05430507659912,13.462251663208008,21359026.0,-0.03745315938536087,1.0000000000000155,-2.333316709473107,58.08823731638426,53.45710488370772,-0.7407900545779604,-1.1254421649982618,1.1527782663770196,2.020231108000509,31.09058671486474,0.5609273910522479,-0.33877064064984097,1.0096693992614743,-0.5935543169997981,2.6128931155227466,0.20805754113083808,1.8112812573921104,-1.7606223202728764,48.57146673862445,-3.7712291387259356,0.8016118581306358,11,-0.38245105743408203,-0.5609273910522461,2.0652318000793457,1.963244915008545,0.25496578216552734,1,0.07003884906179669,-6.33330424157796,13.615232467651367,-1.13333482948822,13.10529899597168,-1.000003740387212,12.391390800476074,0.07003884906179669 2295,2008-11-12,13.10529899597168,13.411258697509766,12.901325225830078,13.411258697509766,20182584.0,0.0,2.333337489324298,0.8571436204888162,61.24031142613457,55.007492555530014,-0.5777071990147622,-1.1100645972240226,1.0927061131780285,1.9682754228024137,29.739391066919364,0.5099334716796875,-0.04644881099250853,0.9637753486633294,-0.7018480851784261,2.629398782505085,0.13096363174245162,1.796587065584207,-1.4927720824167316,48.57146673862445,-6.93123494741743,0.8328117169208775,11,-0.38245105743408203,-0.5609273910522461,2.0142383575439453,1.9887418746948242,0.15297985076904475,2,0.05058368193864293,1.0000000000000155,13.10529899597168,-6.33330424157796,13.615232467651367,-1.13333482948822,13.10529899597168,0.05058368193864293 2296,2008-11-13,13.00331211090088,13.360264778137207,12.901325225830078,12.95231819152832,32278875.0,-0.0077821105113395905,-5.0,-0.16666874466215492,64.22764709746167,57.817448306938985,-0.29042036356094414,-0.9313258175364449,1.1502803238433845,2.0269567176510908,27.720069300526678,0.4589395523071289,0.28777733007087747,0.7827486991882342,-0.889230563850159,2.4547279622266274,-0.0532409323309615,1.61873833070743,-1.1497199832754017,35.483894320827446,-23.497194973367954,0.8359896315191964,11,-0.025496959686281073,-0.9433779716491717,1.68278121948242,1.8867549896240217,-0.05099391937256037,3,0.011764683448672653,2.333337489324298,13.10529899597168,1.0000000000000155,13.10529899597168,-6.33330424157796,13.615232467651367,0.011764683448672653 2297,2008-11-14,13.156291961669922,13.564238548278807,13.00331211090088,13.360264778137207,11284385.0,0.011764683448672653,-1.2000026182759416,-3.9999438948213526,66.66666666666669,59.93385152280733,-0.2185677530836614,-1.0455389782728304,0.9488179924053295,1.8286785633227876,25.698454161187435,0.5609264373779261,0.4449027242411301,0.8770861625671387,-0.8414982260863315,2.595670551220609,0.01779396824040269,1.7363783568938747,-1.0857411413809643,22.72726886323698,-39.65257963716281,0.8592921943267352,11,-0.02549695968627752,-1.096357822418213,1.2748351097106934,1.478808879852295,-0.30595970153808594,4,-0.003875937524555284,-5.0,13.00331211090088,2.333337489324298,13.10529899597168,1.0000000000000155,13.10529899597168,-0.003875937524555284 2298,2008-11-17,12.850332260131836,13.258278846740724,12.595364570617676,13.156291961669922,10663329.0,-0.023255770123487784,1.6000029923097527,1.5000023377485612,69.4915342884734,61.25782733326261,0.17806438881351383,-0.7033491990086809,1.1853011053155953,2.0838440637153823,23.938133109325317,0.6629142761230487,0.5707269492303944,0.5252324104309078,-1.2033569059694713,2.253821726831287,-0.3390622477692826,1.3895270686310983,-0.5845186164457488,26.315877543708428,-40.590783934623786,0.86429465820019,11,0.2804627418518084,-0.790398120880127,0.8923838138580322,1.147350788116455,0.4079465866088885,0,0.011904738933767867,-1.2000026182759416,13.156291961669922,-5.0,13.00331211090088,2.333337489324298,13.10529899597168,0.011904738933767867 2299,2008-11-18,12.799338340759276,12.95231819152832,12.085431098937988,12.850332260131836,16514437.0,-0.003968295787243448,5.800026930888607,0.16666874466215492,61.458336986052636,61.27649473560115,0.18450862861639017,-0.6579768769193599,1.163149518304694,2.0873026738172022,22.968830812533998,0.866887092590332,0.7706925808067453,0.4563908100128149,-1.2846237447155424,2.197405364741172,-0.41411646735136465,1.3268980873769944,1.2238407135009801,48.27587541160365,-16.805764286301866,0.8705072773641789,11,0.2549667358398455,-0.7394042015075666,0.9433777332305926,1.1983447074890154,0.45894050598144887,1,0.05179278059536063,1.6000029923097527,12.850332260131836,-1.2000026182759416,13.156291961669922,-5.0,13.00331211090088,0.05179278059536063 2300,2008-11-19,12.034438133239744,12.901325225830078,12.034438133239744,12.901325225830078,16130828.0,-0.05976091788149074,1.000000000000004,16.99981298273775,53.63636796408139,61.31623730042069,0.9180455140685595,0.11693485872165787,1.836288282054646,2.8013655513602096,21.732271115477392,0.8668870925903338,0.8418321938752058,-0.3110590934753432,-2.0500049855210793,1.427886798570393,-1.1805320394982104,0.558413852547524,1.9499859619140665,0.0,-62.54499277014989,0.869472946022868,11,0.9943704605102557,0.025496006011964667,1.7082779407501238,1.9632449150085467,1.5807943344116229,2,0.11016938474555449,5.800026930888607,12.799338340759276,1.6000029923097527,12.850332260131836,-1.2000026182759416,13.156291961669922,0.11016938474555449 2301,2008-11-20,11.524503707885742,11.830464363098145,11.167550086975098,11.830464363098145,23294949.0,-0.04237293172379497,3.3333302163498253,0.35294175888369195,49.579835366499545,60.32305045455777,1.443924360563832,0.652279641351388,2.25486348713083,3.261052414561677,20.346693193723834,0.8668880462646467,0.7554746147197484,-0.8158941745758064,-2.564290168850661,0.9325018196990484,-1.6900921717132338,0.05830382256162103,2.3819209487915067,14.89361786790074,-45.78515994032435,0.8741979971374275,11,1.0708608627319336,0.5354304313659668,2.1417222023010254,2.473179340362549,2.5496692657470703,3,0.15044249911331375,1.000000000000004,12.034438133239744,5.800026930888607,12.799338340759276,1.6000029923097527,12.850332260131836,0.15044249911331375 2302,2008-11-21,11.42251682281494,11.830464363098145,11.269536972045898,11.42251682281494,14744996.0,-0.008849568506886563,-2.666674978648639,-0.0,40.95238383612411,58.37125788309758,1.4327777126373515,0.8119609023121566,2.2525588907332494,3.310874353276306,18.614166471442076,0.5609273910522461,0.6602025686642499,-0.9280797481536887,-2.651117930299355,0.7949584339919777,-1.789598839226521,-0.06656065708085634,2.3195753596801794,12.19511305083994,-42.4703734855852,0.8615190910728329,11,0.9433774948120135,0.6374173164367694,2.052484035491945,2.4476828575134295,2.600662231445316,4,0.13392857217402465,3.3333302163498253,11.524503707885742,1.000000000000004,12.034438133239744,5.800026930888607,12.799338340759276,0.13392857217402465 2303,2008-11-24,12.799338340759276,13.10529899597168,11.524503707885742,11.677483558654785,15011521.0,0.12053574000384226,-1.2142866684656137,100.0,46.55172830750343,57.08942354877749,-0.08040484976167939,-0.4514571012985602,0.7935140107392886,1.8820364483286127,16.147952445915358,1.68278217315674,0.694129323783363,0.36205301284789826,-1.2602810656760983,1.9843870913718948,-0.4491140264141009,1.1732200521098974,0.7882813160046425,84.21051077402805,33.82217408644257,0.8111670392619986,11,-0.43344402313232244,-0.7394042015075666,0.6756625175476092,1.0708613395690936,1.478807449340822,0,0.003984105897893997,-2.666674978648639,11.42251682281494,3.3333302163498253,11.524503707885742,1.000000000000004,12.034438133239744,0.003984105897893997 2304,2008-11-25,13.156291961669922,13.564238548278807,12.595364570617676,12.799338340759276,20993876.0,0.027888443246627315,-1.533331172223416,0.3181816636205232,52.58620133712274,56.12785576110951,-0.47982294367572464,-0.6319710974324249,0.3650091899461625,1.4794993317296115,13.245969738715946,0.968873977661131,0.6363124490045404,0.5864238262176507,-0.7848698167653652,1.9577174692006665,-0.09922299527385725,1.2720706477091586,-1.9887418746948242,82.97873949011391,34.56559224347768,0.6856468214915082,11,-0.7903976440429688,-1.096357822418213,0.3187088966369629,0.7139077186584473,0.8668870925903338,1,0.007751947537188775,-1.2142866684656137,12.799338340759276,-2.666674978648639,11.42251682281494,3.3333302163498253,11.524503707885742,0.007751947537188775 2305,2008-11-26,13.156291961669922,13.513245582580565,13.05430507659912,13.156291961669922,13530035.0,0.0,-3.49999532452466,0.0,57.009349388088836,55.32582268229031,-0.5272778020010964,-0.5433603717874931,0.3100659230408418,1.4269393347982717,10.686043447786938,0.4589405059814453,0.534101293045067,0.5124834060668952,-0.814984993320282,1.8399518054540724,-0.15125079362669247,1.176217605760483,-1.9408081054687507,82.97873949011391,33.66701035829305,0.6637341996935884,11,-0.7903976440429688,-1.096357822418213,0.038245201110839844,0.7139077186584473,0.9178810119628906,2,0.007751947537188775,-1.533331172223416,13.156291961669922,-1.2142866684656137,12.799338340759276,-2.666674978648639,11.42251682281494,0.007751947537188775 2306,2008-11-27,13.360264778137207,13.462251663208008,12.850332260131836,13.360264778137207,11854258.0,0.01550382258629912,4.999981298098952,0.0,52.57730885424469,53.760338480910086,-0.7546517657835352,-0.6437907976538497,0.052387210474886814,1.1783869852207118,9.051577029220145,0.6119194030761719,0.4718697952547064,0.6297675132751461,-0.6433053299245337,1.902840356474826,-0.006768908324694678,1.266303934874987,-2.097805828094483,91.11109818138301,44.820300400885024,0.6365364215998401,11,-0.9943704605102539,-1.300330638885498,-0.20397257804870605,0.5099349021911621,0.8158950805664062,3,0.019084029676671443,-3.49999532452466,13.156291961669922,-1.533331172223416,13.156291961669922,-1.2142866684656137,12.799338340759276,0.019084029676671443 2307,2008-11-28,13.309271812438965,13.411258697509766,12.95231819152832,13.258278846740724,15243536.0,-0.0038167631064982555,2.600002992309764,100.0,46.59090401936329,51.21582400656452,-0.7595514983794409,-0.4809040795066615,0.010164264966896042,1.1946361668129697,7.246610567487295,0.4589405059814453,0.38203288217017395,0.4920857906341549,-0.682114811245027,1.6662863925133369,-0.09501451030543606,1.079186091573746,-2.0007772704315183,87.50000584435234,43.24826750860454,0.5871003009395906,11,-0.9433774948120117,-1.2493376731872559,-0.15297961235046387,0.5609278678894043,0.30596065521240234,4,0.05747130060706729,4.999981298098952,13.360264778137207,-3.49999532452466,13.156291961669922,-1.533331172223416,13.156291961669922,0.05747130060706729 2308,2008-12-01,12.493377685546875,13.309271812438965,12.493377685546875,13.156291961669922,12548138.0,-0.061302687208593,-1.4615373549163018,-13.000112212456035,43.617012387042344,49.233454606674485,0.00042888321224943127,0.36155976358037734,0.7214398094560668,1.969875156573499,6.418542912931224,0.8158941268920898,0.25485533516317105,-0.3289076805114739,-1.4961878034595735,0.8383724424366257,-0.9125477419855237,0.2547323809625759,-1.1397682634140018,0.0,-41.89989998638804,0.5836400614740493,12,-0.12748336791992188,-0.433443546295166,0.4844377040863037,1.1983451843261719,0.5099344253540057,0,0.12244898114968139,2.600002992309764,13.309271812438965,4.999981298098952,13.360264778137207,-3.49999532452466,13.156291961669922,0.12244898114968139 2309,2008-12-02,13.258278846740724,13.258278846740724,12.238410949707033,12.238410949707033,13876016.0,0.06122452874203388,1.0,-1.5384612064748906,51.376144270425044,48.98231864071266,-0.7739102952825352,-0.42090520945541954,-0.12326562212535386,1.1773104085064308,6.433157613814544,1.0198678970336914,0.10771747420582045,0.4334437847137469,-0.7375939323101299,1.6044815017376237,-0.15207507379819063,1.0189626432256844,-1.8604568420849326,80.00001496153784,37.33528586940912,0.5855188585119382,12,-0.8923845291137713,-1.1983447074890154,-0.5354306697845477,0.35695362091064275,-0.10198688507080256,1,0.0769230271250545,-1.4615373549163018,12.493377685546875,2.600002992309764,13.309271812438965,4.999981298098952,13.360264778137207,0.0769230271250545 2310,2008-12-03,13.156291961669922,13.309271812438965,12.850332260131836,13.207284927368164,13687639.0,-0.007692317098600965,2.5999955115353544,-0.049999579206832935,51.376144270425016,49.18190851892661,-0.5543490020925343,-0.31075383275383217,-0.09404995967278929,1.2532024637737535,6.484089632087016,0.4589395523071289,-0.04203647580511216,0.3161589145660404,-0.8642377486523038,1.4965555777843846,-0.27403941704313084,0.9063572461752116,-1.7151416261416692,75.00003896235454,30.12876633346159,0.5901983316091718,12,-0.7394042015075684,-1.096357822418213,-0.77764892578125,0.22947072982788086,0.35695362091064275,2,0.06589144533398605,1.0,13.258278846740724,-1.4615373549163018,12.493377685546875,2.600002992309764,13.309271812438965,0.06589144533398605 2311,2008-12-04,13.258278846740724,13.717219352722168,13.10529899597168,13.156291961669922,12397020.0,0.007751947537188775,-5.0000187019884885,-2.000018702075965,50.92592704829791,50.29007998694592,-0.42972679928641533,-0.3630810575527157,-0.275699046123167,1.1156782544522539,5.901640380917028,0.6119203567504883,-0.11445904382213001,0.3748013973236102,-0.799865310493697,1.5494681051409174,-0.2125319565850443,0.9621347512322647,-1.774666746957461,68.96551946515099,20.413580015203053,0.5873333539086537,12,-0.6374173164367694,-0.6629142761230487,-1.0581126213073748,0.07649040222167791,0.3059597015380824,3,0.06153846485832948,2.5999955115353544,13.156291961669922,1.0,13.258278846740724,-1.4615373549163018,12.493377685546875,0.06153846485832948 2312,2008-12-05,12.850332260131836,13.258278846740724,12.595364570617676,13.10529899597168,12497984.0,-0.030769196463926618,1.3636406913600312,-2.4999953245246944,49.99999999999999,50.6732212861122,0.22580000992204674,0.026124063134639997,0.04620250210520638,1.4902398494335074,6.084177138883364,0.6629142761230487,-0.09389311640913434,-0.020396852493286488,-1.1904523893574552,1.1496586843708823,-0.6054246209253709,0.5646309159387979,-1.2773758702310172,41.37935037271628,-9.572818862749216,0.585027768432084,12,0.12748289108276367,-0.25496768951416016,-0.6501660346984863,0.4844369888305664,0.5099325180053711,4,0.10317457725860968,-5.0000187019884885,13.258278846740724,2.5999955115353544,13.156291961669922,1.0,13.258278846740724,0.10317457725860968 2313,2008-12-08,13.717219352722168,13.768213272094727,13.258278846740724,13.258278846740724,15093404.0,0.06746028624332534,-1.2222245311013031,-1.800001496154875,57.14285926325692,51.17951661123822,-0.5556229338330354,-0.8777324705143688,-0.8787033472253487,0.5905986485494381,6.069721983121817,0.9178810119628906,0.024743265059965935,0.8413908958435066,-0.3431261251262647,2.025907916813278,0.24913238535862092,1.4336494063283922,-2.058492444308495,96.66663341882185,43.501498109849756,0.5922585104848861,12,-0.7139072418212891,-1.1218547821044922,-1.5170531272888184,-0.3824501037597656,-0.45894050598144354,0,-0.007434953283776302,1.3636406913600312,12.850332260131836,-5.0000187019884885,13.258278846740724,2.5999955115353544,13.156291961669922,-0.007434953283776302 2314,2008-12-09,14.023179054260256,14.329139709472654,13.360264778137207,13.513245582580565,21658903.0,0.022304790327448476,-1.37499883113118,1.1111101875594946,66.6666613384825,52.25255127239307,-0.810964572802364,-1.171462586209648,-1.2321031506071503,0.2549598778137323,6.532275771116939,0.9688749313354474,0.23393644506766087,1.1014565944671642,-0.18705655899172235,2.3899697479260507,0.4572000177377209,1.7457131711966074,-2.2378829640257187,82.3529217627113,21.534841180754853,0.6442565767294435,12,-0.7394037246704119,-1.2748341560363787,-1.8867547512054461,-0.6884098052978533,-0.45894050598144887,1,-0.072727228213601,-1.2222245311013031,13.717219352722168,1.3636406913600312,12.850332260131836,-5.0000187019884885,13.258278846740724,-0.072727228213601 2315,2008-12-10,13.768213272094727,14.074172973632812,13.615232467651367,13.870199203491213,11736351.0,-0.018181739046401857,-1.249997662262369,-0.19999850384512013,69.64287324464829,54.14872509354903,-0.5141364021689974,-0.9109936241913932,-1.0318061522362356,0.4784626694243279,6.8625542679681,0.4589405059814453,0.3136772010835358,0.8133450984954838,-0.5280711036717758,2.1547613006627433,0.14263699741185398,1.4840531995791135,-1.7794096923211402,67.64710574011487,0.9777589026170119,0.6707081010836298,12,-0.4844379425048828,-1.0198683738708496,-1.5298020839691162,-0.4334440231323242,-0.15298080444335938,2,-0.04444449677904394,-1.37499883113118,14.023179054260256,-1.2222245311013031,13.717219352722168,1.3636406913600312,12.850332260131836,-0.04444449677904394 2316,2008-12-11,13.156291961669922,13.717219352722168,13.00331211090088,13.513245582580565,14465597.0,-0.04444449677904394,-1.1538479244441628,3.5000280531138173,63.93443226076743,56.075783787038375,0.07354238383076428,-0.30253493614442917,-0.4877231089495453,1.0843551787142864,7.128411528597506,0.7649011611938459,0.31156505847725846,0.1937747955322262,-1.1505459968483756,1.538095587912828,-0.4783856006580738,0.8659351917225262,-0.9802614915204106,32.35294926553707,-39.50480222094837,0.6721603961903005,12,0.12748336791992188,-0.4079470634460449,-0.9051322937011719,0.17847728729248047,0.5609273910522461,3,0.02713178013612083,-1.249997662262369,13.768213272094727,-1.37499883113118,14.023179054260256,-1.2222245311013031,13.717219352722168,0.02713178013612083 2317,2008-12-12,13.10529899597168,13.207284927368164,12.748345375061035,12.799338340759276,13061474.0,-0.003875937524555284,-1.249998246692678,-0.8571440021587459,53.12500547908218,57.13222746393169,0.10343651205082871,-0.26936879039764605,-0.5147792287313138,1.1273331763282854,7.653964640293327,0.4589395523071289,0.27949933140405214,0.14533147811889613,-1.197634628860019,1.4882975850978113,-0.5261515753705623,0.8168145316083546,-0.7570197866763166,22.580649053471255,-45.74352214505132,0.6714830534894576,12,0.17847633361816406,-0.35695409774780273,-0.8541393280029297,0.22947025299072266,0.6629142761230469,4,0.03501938814583294,-1.1538479244441628,13.156291961669922,-1.249997662262369,13.768213272094727,-1.37499883113118,14.023179054260256,0.03501938814583294 2318,2008-12-15,13.00331211090088,13.462251663208008,12.95231819152832,13.309271812438965,8372527.0,-0.0077821105113395905,-1.499995324524738,-0.9999968830164804,48.35165061006327,56.79617261278038,0.3189002705867203,-0.16372781439518214,-0.4673329982348271,1.22795864632824,7.729735439114768,0.5099334716796875,0.25964770476974763,0.03569560050964604,-1.3063836232575472,1.3777748242768393,-0.6353440113739506,0.7067352123932427,-0.49656406159133404,16.129026419793288,-48.26188747105763,0.6710396118835965,12,0.45894002914428533,-0.25496721267700373,-0.8286426067352313,0.33145713806152166,1.121853828430174,0,0.027450903599944176,-1.249998246692678,13.10529899597168,-1.1538479244441628,13.156291961669922,-1.249997662262369,13.768213272094727,0.027450903599944176 2319,2008-12-16,13.462251663208008,13.513245582580565,12.901325225830078,12.901325225830078,12163853.0,0.0352940503460184,-1.1818203456800136,-1.833334372331085,52.99999625961279,56.97660061157902,-0.12076245191519952,-0.6012853581148221,-0.9716730144655248,0.7694983412087133,7.260569051331987,0.6119203567504865,0.28883507986849466,0.46148948669433665,-0.895749408772188,1.8187283821608613,-0.21712996103892657,1.1401089344275999,-0.809712281085412,53.8460874487765,-7.8551227007386615,0.6786194477332625,12,4.76837158203125e-07,-0.7139067649841309,-1.1600987911224365,-0.12748241424560547,-0.20397281646728338,1,-0.01515146363106079,-1.499995324524738,13.00331211090088,-1.249998246692678,13.10529899597168,-1.1538479244441628,13.156291961669922,-0.01515146363106079 2320,2008-12-17,13.360264778137207,13.615232467651367,13.00331211090088,13.513245582580565,13041913.0,-0.007575767235842745,2.428561505126976,-0.27272881834286816,50.0,56.873719828434815,0.014752061805218375,-0.41621772934061596,-0.8876171734077882,0.8746331696411929,6.669499316084898,0.6119203567504865,0.40127176888796434,0.2932112693786628,-0.9929524994636623,1.579375038220988,-0.3498706150424997,0.9362931537998254,-0.5735973698266061,63.157791125048966,4.962888475919115,0.6430818844211629,12,0.10198736190795898,-0.6119198799133301,-0.7266550064086914,-0.025495529174804688,0.0,2,0.015267195188779725,-1.1818203456800136,13.462251663208008,-1.499995324524738,13.00331211090088,-1.249998246692678,13.10529899597168,0.015267195188779725 2321,2008-12-18,13.258278846740724,13.513245582580565,13.258278846740724,13.360264778137207,12465313.0,-0.0076335262129964,-4.000037404151965,0.6666583547365496,49.49495331128144,56.817603529688306,0.13045693344956,-0.1872839908733397,-0.7837461541015518,0.9735064281742467,5.234330793564981,0.2549667358398402,0.41208665719369364,0.1045365810394312,-0.9581650725378683,1.1672382346167307,-0.42681424574921856,0.635887407828081,-0.3569536209106463,58.82351646925148,4.156416745423755,0.5313508267886502,12,0.28046369552612127,-0.5099339485168475,-0.6246690750122088,0.07649040222167791,-0.3059606552124041,3,0.026923073879864257,2.428561505126976,13.360264778137207,-1.1818203456800136,13.462251663208008,-1.499995324524738,13.00331211090088,0.026923073879864257 2322,2008-12-19,12.95231819152832,13.258278846740724,12.901325225830078,13.156291961669922,15675034.0,-0.02307695129580245,-1.3333374893243097,2.000018702075965,55.056183552972485,56.58575067299003,0.5055719516168438,0.2520865070834404,-0.4564019180170469,1.272101011740748,3.883546509892434,0.3569536209106463,0.42400819958209546,-0.2779141426086422,-0.9723667227220005,0.4165384375047161,-0.6251404326653205,0.06931214744803604,1.3768215179443342,7.14279989206317,-52.190488122912754,0.34722629005667893,12,0.5864243507385254,-0.20397329330444336,-0.433443546295166,0.38245105743408203,0.20397377014160156,4,0.059055155214928545,-4.000037404151965,13.258278846740724,2.428561505126976,13.360264778137207,-1.1818203456800136,13.462251663208008,0.059055155214928545 2323,2008-12-22,12.850332260131836,12.901325225830078,12.748345375061035,12.901325225830078,7732498.0,-0.007873951974341598,5.000037404151861,0.24999766226236897,44.736842752837326,54.14910416347391,0.5270870681101023,0.37744021149668683,-0.3617232765039251,1.3684956984901149,4.07557253516579,0.20397281646728516,0.4292435291604093,-0.38244976997375524,-1.0705868810563839,0.3056873411088734,-0.7265183255150696,-0.03838121443244091,1.4502511596679675,11.764725296123089,-43.09734248083481,0.3440685555413147,12,0.5609269142150879,-0.10198736190795898,-0.25496768951416016,0.4844369888305664,0.7139062881469709,0,0.07142858203056868,-1.3333374893243097,12.95231819152832,-4.000037404151965,13.258278846740724,2.428561505126976,13.360264778137207,0.07142858203056868 2324,2008-12-23,13.258278846740724,13.360264778137207,12.850332260131836,12.850332260131836,8300734.0,0.031745995228041224,-1.499996493385356,-8.000056106227825,51.219514976493734,52.10206435590118,-0.0008615501575235385,-0.023688539751880455,-0.7674556861468318,0.942617350686481,4.089681474104329,0.5099325180053711,0.4837779668625082,0.020397472381594284,-0.6668639944770565,0.707658939240245,-0.3232332610477311,0.36402820581091966,0.9802150512695285,58.82351646925148,6.239896176552172,0.3436307334293253,12,-0.02549648284912287,-0.5099339485168475,-0.6629142761230487,0.07649040222167791,0.2549667358398402,1,0.06538458744239173,5.000037404151861,12.850332260131836,-1.3333374893243097,12.95231819152832,-4.000037404151965,13.258278846740724,0.06538458744239173 2325,2008-12-29,13.258278846740724,13.462251663208008,13.10529899597168,13.360264778137207,6319481.0,0.0,1.333331255337851,-0.2499982466926725,50.0,50.55379410470481,-0.09029850586728116,-0.016502260096901367,-0.7487566318780683,0.9228751181762416,4.133525550415428,0.3569526672363281,0.416674713098125,0.015298128128053534,-0.6709270453761409,0.701523301632248,-0.3278144586240437,0.35841071488015075,0.9206091103515597,66.66666666666706,15.48788987831989,0.34311258675209744,12,-0.07648992538452326,-0.5099339485168475,-0.7011592388153094,0.07649040222167791,0.45894050598144354,0,0.0,-1.499996493385356,13.258278846740724,5.000037404151861,12.850332260131836,-1.3333374893243097,12.95231819152832,0.0 2326,2008-12-30,13.615232467651367,13.870199203491213,13.360264778137207,13.360264778137207,13326974.0,0.026923073879864257,-2.9999925192535852,-2.5000280531139394,59.493674482027195,51.261423993920914,-0.4194107273232497,-0.3724717668399009,-1.0578190089832802,0.5529398096611366,4.574067307272399,0.6119203567504883,0.26110032624467827,0.3595033645629879,-0.34512256598091184,1.0641292951068877,0.007190399291038929,0.7118163298349369,0.5064337861596666,77.27273113676286,23.827683482680044,0.3523129652719495,12,-0.30596017837524414,-0.8668875694274902,-1.0708611011505127,-0.28046321868896484,0.30596065521240234,1,-0.018726649737339507,1.333331255337851,13.258278846740724,-1.499996493385356,13.258278846740724,5.000037404151861,12.850332260131836,-0.018726649737339507 2327,2009-01-02,14.074172973632812,14.125165939331055,13.615232467651367,13.615232467651367,5243082.0,0.033707871464688566,-1.222220375118965,1.7999947634774998,54.929581916748965,51.992305250219324,-0.811836659321683,-0.8128445813976448,-1.4806310616556857,0.07215546174035126,5.1485980526334645,0.5099334716796875,0.11083925931878369,0.7801988124847412,-0.014003063305011665,1.574400688274494,0.3830978745898648,1.1772997503796176,-1.3258275985717773,96.29632451594894,46.32252869211032,0.39710093789487666,1,-0.6374173164367676,-1.2748346328735352,-1.7465236186981201,-0.7394037246704102,-0.7139081954956055,4,-0.0797101743886639,-2.9999925192535852,13.615232467651367,1.333331255337851,13.258278846740724,-1.499996493385356,13.258278846740724,-0.0797101743886639 2328,2009-01-05,14.023179054260256,14.329139709472654,13.819206237792967,14.227152824401855,3556863.0,-0.0036232267052629386,1.4999953245247597,-0.4444449062202549,50.0,51.65897233248457,-0.671585190081327,-0.6760256101334701,-1.3917124451244671,0.09345929293615995,5.329484082761472,0.5099334716796875,0.032597315992234144,0.6527148246765151,-0.11091423802624867,1.4163438873792789,0.2709002933251341,1.034529356027896,-1.2472972679138206,79.31031147099094,32.0512052522171,0.3818145313513818,1,-0.48443651199341,-1.0963573455810565,-1.8102648258209246,-0.6884098052978533,-0.5609273910522479,0,-0.06181815758296072,-1.222220375118965,14.074172973632812,-2.9999925192535852,13.615232467651367,1.333331255337851,13.258278846740724,-0.06181815758296072 2329,2009-01-07,14.278145790100098,14.4821195602417,13.92119312286377,14.023179054260256,11572825.0,0.018181807053400112,-1.4444509093327127,-1.2499976622623712,57.57574211961474,52.50072145688621,-0.8925024810510553,-0.8966401097481,-1.6214490179844585,-0.1908305438561122,5.313542562083766,0.5609264373779297,0.054638081161773044,0.856688213348388,-0.005275055711532417,1.7186514824083083,0.42570657881842777,1.2876698478783482,-1.440133686828613,85.18515953095552,38.83177844302898,0.4309816345299598,1,-0.6629133224487305,-0.9178805351257324,-2.0652315616607666,-0.9433765411376953,-1.172846794128418,2,-0.049999996660370694,1.4999953245247597,14.023179054260256,-1.222220375118965,14.074172973632812,-2.9999925192535852,13.615232467651367,-0.049999996660370694 2330,2009-01-08,14.023179054260256,14.227152824401855,13.870199203491213,14.125165939331055,12498254.0,-0.017857132122619634,1.3333302163498137,-0.4000007480774368,64.40678557085141,54.15759170794954,-0.5963220165366234,-0.6043855980101789,-1.3288993757851664,0.03791808204587177,5.332415619681103,0.40794658660888494,0.11213502543987452,0.5583771228790297,-0.3340871754779293,1.4508414212359888,0.11214497370055021,1.0046092720575093,-1.0865205035705578,59.0909168189741,10.513557352120536,0.4462321491784798,1,-0.4079465866088885,-0.6629137992858904,-1.8102648258209246,-0.6884098052978533,-0.6629142761230487,3,-0.03636361410680078,-1.4444509093327127,14.278145790100098,1.4999953245247597,14.023179054260256,-1.222220375118965,14.074172973632812,-0.03636361410680078 2331,2009-01-09,14.074172973632812,14.431126594543455,13.92119312286377,14.023179054260256,12649308.0,0.003636402214878931,-3.000014961604768,-0.5000046754752534,66.1016992133143,55.384871225765295,-0.5804509375336462,-0.6230656178137153,-1.3294355142185275,-0.040077803808522106,5.961507449434954,0.5099334716796857,0.11202833091543951,0.5685763359069824,-0.3580742948543012,1.495226966668266,0.10525102052634061,1.0319016512876242,-1.044786762369995,52.94120882687181,1.0310150002684324,0.4633253153806414,1,-0.4589405059814453,-0.7139077186584473,-1.8612587451934814,-0.7394037246704102,-0.4589405059814453,4,-0.025362315894466914,1.3333302163498137,14.023179054260256,-1.4444509093327127,14.278145790100098,1.4999953245247597,14.023179054260256,-0.025362315894466914 2332,2009-01-12,14.176159858703613,14.329139709472654,13.870199203491213,14.023179054260256,14786306.0,0.0072463856499325185,1.0,2.9999812982739003,69.49153563162139,58.1353926567413,-0.5482317499357343,-0.6541717083045597,-1.3655878110811202,-0.1720046154199224,6.020969926792375,0.45894050598144176,0.1435314170516051,0.6042718410491936,-0.31466682562945536,1.5232105077278426,0.14480250770986913,1.0637411743885181,-1.0596096465020626,53.84619811110404,-2.483079516217863,0.4594693333393245,1,-0.5099339485168457,-0.815894603729248,-1.9632456302642822,-0.8413906097412109,-0.6629142761230487,0,-0.017985599653301265,-3.000014961604768,14.074172973632812,1.3333302163498137,14.023179054260256,-1.4444509093327127,14.278145790100098,-0.017985599653301265 2333,2009-01-13,13.615232467651367,14.074172973632812,13.564238548278807,13.870199203491213,15167585.0,-0.039568359601127034,-1.8571390404334376,-1.6666583547365843,52.45902745074955,58.27311626499195,0.1481909311318219,-0.10674979379960803,-0.7390547381602506,0.36030243168705667,6.51785861058446,0.6119213104248065,0.1759215506972236,0.04844379425048828,-0.8682283075409565,0.965115896041933,-0.4098922566452341,0.5067798451462107,-0.41674809456740824,5.555613277532527,-48.97738807650016,0.4583360508957224,1,0.17847681045532227,-0.25496721267700195,-1.4023182392120361,-0.28046321868896484,-0.25496768951416016,1,-0.018726649737339507,1.0,14.176159858703613,-3.000014961604768,14.074172973632812,1.3333302163498137,14.023179054260256,-0.018726649737339507 2334,2009-01-14,13.00331211090088,13.768213272094727,12.799338340759276,13.717219352722168,12802455.0,-0.04494380527136477,1.374998831131189,2.8000014961548554,45.07043514908862,57.72538683711291,0.8047710885430099,0.44780638844847864,-0.04920348753399573,0.9478957968936452,6.489448907524695,0.968874931335451,0.18845049112809242,-0.5124832153320291,-1.4357011576803842,0.41073472701632596,-0.9740921865062067,-0.05087424415785158,1.4788074493408185,12.500014610877491,-39.250736689567425,0.46160897117417743,1,0.6374168395996076,0.35695314407348455,-0.7903978824615496,0.33145713806152166,0.25496673583984375,2,0.0352940503460184,-1.8571390404334376,13.615232467651367,1.0,14.176159858703613,-3.000014961604768,14.074172973632812,0.0352940503460184 2335,2009-01-15,13.156291961669922,13.309271812438965,12.901325225830078,13.156291961669922,12793155.0,0.011764683448672653,1.666668744662149,-0.0,48.61110930729884,56.51621292880976,0.7105219956237594,0.25996070345454214,-0.15867821213811695,0.7736742045557996,6.459503908809916,0.4079465866088867,0.271613082704695,-0.32890729904174876,-1.2574465557390244,0.5996319576555269,-0.7931769273903875,0.13536232930688996,1.2921719741821285,21.87499634728079,-27.783918474027164,0.46426962834863794,1,0.4844369888305664,0.3824501037597656,-0.9433777332305908,0.17847728729248047,-0.20397377014160156,3,-0.003875937524555284,1.374998831131189,13.00331211090088,-1.8571390404334376,13.615232467651367,1.0,14.176159858703613,-0.003875937524555284 2336,2009-01-16,13.513245582580565,13.666226387023926,13.309271812438965,13.360264778137207,10565660.0,0.02713178013612083,-1.8000089769292917,100.0,57.534250786697854,56.805620581026304,0.37725225941845864,-0.07260204259841174,-0.4654379859596762,0.3981530871070458,6.655775269146213,0.5099344253540039,0.3072699898966551,0.010198640823363192,-0.9053529914285576,0.925750273075284,-0.44757717530259633,0.4679744569493227,0.902235841369631,46.66666251068348,-8.02448831500498,0.45777581612596024,1,0.12748336791992365,0.02549648284912287,-1.2748346328735334,-0.33145713806152166,-0.8668880462646467,4,-0.01132080398513291,1.666668744662149,13.156291961669922,1.374998831131189,13.00331211090088,-1.8571390404334376,13.615232467651367,-0.01132080398513291 2337,2009-01-19,13.564238548278807,13.768213272094727,13.411258697509766,13.666226387023926,9400920.0,0.0037735542795118704,1.3333291773682767,-0.6666708226317427,59.72220887401163,57.88586601147204,0.2752652749490281,-0.09217538487441423,-0.4629657355093961,0.3246295537961057,6.6343355443812815,0.35695457458496094,0.3551283277048576,0.03824462890624858,-0.8581369824348162,0.9346262402473133,-0.4099461767642847,0.48643543457678184,0.8189200140075705,59.99995511538704,-0.11609733283506785,0.44819080567053277,1,0.07649040222168146,-0.025496482849119317,-0.9561254978179914,-0.6374168395996076,-1.1728477478027326,0,0.0037594384079180365,-1.8000089769292917,13.513245582580565,1.666668744662149,13.156291961669922,1.374998831131189,13.00331211090088,0.0037594384079180365 2338,2009-01-20,13.360264778137207,13.92119312286377,13.258278846740724,13.666226387023926,11695718.0,-0.015037613015695728,-1.6000029923097752,2.9999812982737786,51.47057610169443,57.207514231703115,0.4194224356329581,0.14747252239716424,-0.23309733580037317,0.5030294842683176,7.001809843914264,0.6629142761230451,0.32617677760084973,-0.18357677459716726,-1.0498481654598937,0.6826946162655592,-0.6167124700285296,0.24955892083419506,0.9912173797186288,49.99991499128669,-9.854993465218044,0.4331356954313631,1,0.2549676895141584,0.25496768951416016,-0.5736749172210693,-0.4334430694580078,-1.2748336791992188,1,0.01145043208228147,1.3333291773682767,13.564238548278807,-1.8000089769292917,13.513245582580565,1.666668744662149,13.156291961669922,0.01145043208228147 2339,2009-01-21,13.258278846740724,13.513245582580565,13.10529899597168,13.207284927368164,13883139.0,-0.0076335262129964,-2.200010473123333,-0.16666770565793662,50.0,55.60676027938629,0.4040127126313333,0.24600670222421606,-0.13217069959071992,0.5875452979562521,7.3613922356791175,0.40794658660888494,0.2827784961204678,-0.27536406517028666,-1.1504379550992319,0.5997098247586585,-0.7129010101347593,0.16217287979418593,1.0621604347731797,34.99998597356127,-23.002143197539382,0.437536944964473,1,0.356953620910641,0.35695362091064275,-0.4589405059814471,-0.3314571380615252,-0.7649011611938494,2,0.007692245168124057,-1.6000029923097752,13.360264778137207,1.3333291773682767,13.564238548278807,-1.8000089769292917,13.513245582580565,0.007692245168124057 2340,2009-01-22,13.564238548278807,13.717219352722168,13.360264778137207,13.462251663208008,12766691.0,0.023076879365325542,-1.3333364503168414,1.9999812982737262,49.275354462537706,53.73716641818889,0.029174056757828026,-0.04626005833718416,-0.42414884630189853,0.26327460733388897,7.978165712015893,0.45894050598144354,0.2687497149639828,0.020396947860715997,-0.8509152913831297,0.8917091871045617,-0.41525917176120686,0.45605306748263885,0.7257787144200041,56.24989041842024,0.6570511634370106,0.43565611962192263,1,4.76837158203125e-07,0.05099391937256037,-0.5481784343719465,-0.6374168395996076,-1.5807943344116193,3,-0.022556349215555938,-2.200010473123333,13.258278846740724,-1.6000029923097752,13.360264778137207,1.3333291773682767,13.564238548278807,-0.022556349215555938 2341,2009-01-23,13.615232467651367,13.666226387023926,13.10529899597168,13.615232467651367,12572097.0,0.0037594384079180365,9.999887789642983,0.0,42.622948306647785,50.75176782652516,-0.10478616543572272,-0.0728772108725515,-0.44548506911097974,0.1932661169856793,8.474529001554092,0.5609273910522461,0.20032664929455635,0.053543186187743785,-0.8077054315001231,0.9147918038756107,-0.37708112265618965,0.4841674950316772,0.6449712166086528,62.49995616736819,11.557819981893708,0.4306243088439337,1,-0.17847681045532227,0.0,-0.5991723537445068,-0.7903971672058105,-1.6317882537841797,4,-0.048689163236696476,-1.3333364503168414,13.564238548278807,-2.200010473123333,13.258278846740724,-1.6000029923097752,13.360264778137207,-0.048689163236696476 2342,2009-01-26,13.717219352722168,13.819206237792967,13.309271812438965,13.411258697509766,19140140.0,0.00749064588600401,1.0000000000000069,100.0,45.161298106942404,49.940909010546584,-0.31147487972939736,-0.12081572521978146,-0.5390325997250631,0.0718504425259674,8.618207940009729,0.5099344253540021,0.1250613909949294,0.11728501319885254,-0.696660724094535,0.9312307504922401,-0.28968785544784126,0.5242578818455463,0.5137670246678372,74.99997077824545,26.504181232012854,0.40697286864669346,1,-0.35695362091064453,-0.10198688507080078,-0.7011592388153076,-0.8923840522766113,-2.039735794067383,0,-0.0780669747177104,9.999887789642983,13.615232467651367,-1.3333364503168414,13.564238548278807,-2.200010473123333,13.258278846740724,-0.0780669747177104 2343,2009-01-27,13.768213272094727,13.768213272094727,13.411258697509766,13.666226387023926,15232878.0,0.0037175114038283663,6.000009350950524,0.3333333333333333,41.37933147066453,49.530786379610575,-0.3782649991417504,-0.10489659043941302,-0.5972598046612987,0.0015270160107654362,8.576928602538763,0.35695457458496094,0.034733009962245376,0.12238488197326625,-0.6133497161399646,0.8581194800864971,-0.24548241708334828,0.4902521810298808,0.43414014456266337,92.85720010793706,46.978131792972526,0.36786729905661525,1,-0.35695409774780273,-0.15298080444335938,-0.7521531581878662,-0.9433779716491699,-1.5298023223876935,1,-0.10000008311965813,1.0000000000000069,13.717219352722168,9.999887789642983,13.615232467651367,-1.3333364503168414,13.564238548278807,-0.10000008311965813 2344,2009-01-28,14.125165939331055,14.227152824401855,13.819206237792967,13.972186088562012,20522089.0,0.025925852554869788,1.2857119956825367,1.499995324524738,51.666669264156944,49.87029304148369,-0.6250815403002612,-0.41484356308848547,-0.9410078759346661,-0.38508900836732707,9.429473447677406,0.4589395523071289,-0.07442591744970706,0.4359931945800781,-0.3057254101029585,1.1777117992631148,0.06513389223855981,0.8068524969215964,-1.3258275985717791,90.90907545294806,44.772038012903636,0.37085930234151804,1,-0.4589400291442871,-0.5099334716796875,-1.0198674201965332,-1.4533109664916992,-2.29470157623291,2,-0.14440430994962639,6.000009350950524,13.768213272094727,1.0000000000000069,13.717219352722168,9.999887789642983,13.615232467651367,-0.14440430994962639 2345,2009-01-29,13.258278846740724,14.125165939331055,13.05430507659912,13.972186088562012,34566377.0,-0.06137181653749724,1.100001122116165,-4.666674978648585,39.473678382361506,47.863562774335215,0.28808945703932487,0.47647252354171066,-0.07071724097242438,0.4476068849348529,9.866939624528168,1.0708608627319354,-0.10456157926365428,-0.43089389801025213,-1.1726125026932888,0.3108247066727845,-0.8017532003517704,-0.060034595668733814,-0.4303842163085978,17.391325559838304,-26.73312813688243,0.37085930234151804,1,0.38245010375976385,0.35695362091064275,-0.15298032760620295,-0.7139072418212908,-1.274834632873537,3,-0.05769234227426767,1.2857119956825367,14.125165939331055,6.000009350950524,13.768213272094727,1.0000000000000069,13.717219352722168,-0.05769234227426767 2346,2009-01-30,13.360264778137207,13.462251663208008,12.95231819152832,13.156291961669922,25670767.0,0.007692245168124057,1.500001168871548,-0.2857133315343869,39.47366348815745,45.61372439812919,0.1811734429873173,0.3735581788882172,-0.16475652573897648,0.32063209273323423,9.846627898583383,0.5099334716796875,-0.05375386796083248,-0.31615958213806117,-1.0718619296018979,0.4395427653257755,-0.6940107558699786,0.06169159159385629,-0.5043849838256858,31.99996110000217,-10.444706124580716,0.3778511737319182,1,0.22947072982788086,0.25496768951416016,-0.25496625900268555,-0.8158931732177734,-1.5298004150390625,4,-0.10305338907078054,1.100001122116165,13.258278846740724,1.2857119956825367,14.125165939331055,6.000009350950524,13.768213272094727,-0.10305338907078054 2347,2009-02-02,12.95231819152832,13.207284927368164,12.799338340759276,13.156291961669922,12923593.0,-0.03053431899616632,1.6666687446621606,-1.0000046754971221,41.095877425936436,44.46098010082275,0.5511501853612053,0.7306075177233193,0.2416284228015897,0.698521285158062,9.590872470210046,0.5609264373779315,-0.036616174519307876,-0.6680134296417233,-1.464830328229219,0.12880346894577244,-1.066421878935472,-0.26960498034797453,1.2748346328735352,10.714266630687835,-34.89311108611102,0.39840844929374786,2,0.5609273910522461,0.6629142761230469,0.19122552871704102,-0.4079465866088867,-0.4589405059814453,0,-0.07480313279323547,1.500001168871548,13.360264778137207,1.100001122116165,13.258278846740724,1.2857119956825367,14.125165939331055,-0.07480313279323547 2348,2009-02-03,13.156291961669922,13.207284927368164,12.748345375061035,12.95231819152832,12031772.0,0.01574805120793088,2.0,-1.0,52.30769009444479,44.71739011131662,0.35224214844507884,0.4831290873296563,0.04829451474536306,0.45722887094450115,9.102402650440625,0.4589395523071289,-0.08278308081722052,-0.42069530487060547,-1.219553522523654,0.3781629127824431,-0.8201244136971297,-0.021266196044081198,1.0423045730590825,27.586186882594436,-21.29161667669433,0.39942910882652444,2,0.33145713806152344,0.4589405059814453,-0.012748241424560547,-0.9433774948120117,-0.1529798507690412,1,-0.11240313055711726,1.6666687446621606,12.95231819152832,1.500001168871548,13.360264778137207,1.100001122116165,13.258278846740724,-0.11240313055711726 2349,2009-02-04,13.564238548278807,13.717219352722168,13.10529899597168,13.207284927368164,15703278.0,0.031007717660676226,-1.1818240551674422,1.7499976622623603,55.71428456926891,45.4328267898423,-0.008649514653818358,0.019980471201636263,-0.34240852594316173,0.013142751251072227,8.298663666914877,0.6119203567504883,-0.13498122128176426,0.022946643829344637,-0.704613767660133,0.7505070553188222,-0.34083356191539416,0.38672684957408343,0.5763479400634797,59.25922334333759,6.677998483048263,0.3637802057447392,2,-0.0764894485473615,0.05099391937256037,-0.4844365119934064,-1.3513240814208967,-0.1529798507690412,2,-0.09774434398604781,2.0,13.156291961669922,1.6666687446621606,12.95231819152832,1.500001168871548,13.360264778137207,-0.09774434398604781 2350,2009-02-05,13.513245582580565,13.615232467651367,13.207284927368164,13.309271812438965,10979581.0,-0.0037593680999301604,1.0,0.5714293347724889,50.0,46.25249920021477,0.038386126802100407,0.032476819898425546,-0.2497502399398268,0.023261659561336856,7.538488438193093,0.4079475402832031,-0.13600298274715605,-0.0025496482849138857,-0.693842028728616,0.6887427321587882,-0.34819583850676494,0.34309654193693717,0.5716512612304712,78.94733733751451,24.55970861080622,0.34564619022185095,2,-0.025496482849119317,0.10198688507080256,-0.5226819515228254,-1.3003311157226545,-0.2549667358398402,3,-0.12452827925007393,-1.1818240551674422,13.564238548278807,2.0,13.156291961669922,1.6666687446621606,12.95231819152832,-0.12452827925007393 2351,2009-02-06,13.717219352722168,13.819206237792967,13.360264778137207,13.666226387023926,18357289.0,0.015094358264645003,2.6000104730842097,0.24999766226237113,52.238817635427196,47.038890258935304,-0.16718020755240914,-0.2103973511746453,-0.3923902223296736,-0.21674392493117267,6.596626057965431,0.45894145965575994,-0.11611877330740583,0.21927180290222203,-0.42837489518921146,0.8669185009936555,-0.1045515461434956,0.5430951519479397,0.31421543233886773,90.47617775379196,35.27836370927078,0.32382334904571713,2,-0.22947025299072266,-0.10198688507080078,-0.7521524429321289,-1.5043048858642578,-0.8158941268920898,4,-0.1263940667764356,1.0,13.513245582580565,-1.1818240551674422,13.564238548278807,2.0,13.156291961669922,-0.1263940667764356 2352,2009-02-09,13.92119312286377,13.972186088562012,13.513245582580565,13.564238548278807,19445160.0,0.014869906567552604,1.0000000000000078,7.000074808303757,58.20897938767059,48.90885113860264,-0.37903736465742277,-0.4579303064676008,-0.5281075966975202,-0.46081453328178057,5.7812491049471895,0.4589405059814471,-0.1089765277929402,0.43599390983581543,-0.1637049871936469,1.0356928068652778,0.13614446132108426,0.7358433583505466,0.05891808579726643,95.83336580196215,38.32660037521288,0.2998494485147308,2,-0.4334440231323242,-0.30596065521240234,-0.8923845291137695,-1.7082786560058594,-1.0198678970336914,0,-0.15018315896586998,2.6000104730842097,13.717219352722168,1.0,13.513245582580565,-1.1818240551674422,13.564238548278807,-0.15018315896586998 2353,2009-02-10,13.360264778137207,13.717219352722168,13.258278846740724,13.615232467651367,16455831.0,-0.040293122850606045,-1.0000041559909727,-0.7142860959566508,51.31577911250488,48.869863343974636,0.13179790587459905,0.0873980462004873,0.05158054298535397,0.060419223045130366,5.308739787376903,0.6629142761230451,-0.09348852388863449,-0.11218605041503871,-0.7110856876087155,0.4867135867786381,-0.411635869011878,0.18726376818180057,0.6119213104248047,29.411648223261462,-29.663888300940787,0.29944981859683883,2,0.07649087905883789,0.25496768951416016,-0.2422177791595459,-1.1473503112792969,-0.5099325180053711,1,-0.06488547248022436,1.0000000000000078,13.92119312286377,2.6000104730842097,13.717219352722168,1.0,13.513245582580565,-0.06488547248022436 2354,2009-02-11,13.462251663208008,13.462251663208008,13.10529899597168,13.10529899597168,14621569.0,0.007633597594389974,1.0,-1.3999917711789283,48.61110930729889,49.88513344674546,-0.08282195153455163,0.022721613397898466,-0.041582106947824826,-0.0770010971749322,5.347127851296245,0.3569526672363281,-0.09346883452613675,-0.03314614295959473,-0.5900577950735517,0.5237655091543623,-0.3116019690165732,0.24530968309738377,0.5099344253540039,41.176373519384555,-17.50242740573057,0.2784558260569783,2,-0.10198593139648438,0.15298080444335938,-0.22946953773498535,-1.2493371963500977,-0.25496673583984375,2,-0.034090846300355304,-1.0000041559909727,13.360264778137207,1.0000000000000078,13.92119312286377,2.6000104730842097,13.717219352722168,-0.034090846300355304 2355,2009-02-12,13.10529899597168,13.309271812438965,12.850332260131836,13.207284927368164,15231383.0,-0.02651507906451267,2.0,-0.2857127590223676,43.58974481932494,50.34247581687519,0.2795456735206958,0.39595917123529034,0.32022891085905236,0.2510391716366698,5.477577977413355,0.6119194030761719,-0.0953952950896042,-0.38754916191101074,-0.9514210376253569,0.17632271380333542,-0.6694850997681829,-0.10561322405383855,0.8179334640502933,22.727268863237015,-34.003027625893026,0.2819359378571729,2,0.25496673583984375,0.4844369888305664,0.3824498653411865,-0.815894603729248,-0.15298080444335938,3,0.023346258763888628,1.0,13.462251663208008,-1.0000041559909727,13.360264778137207,1.0000000000000078,13.92119312286377,0.023346258763888628 2356,2009-02-13,13.360264778137207,13.360264778137207,13.10529899597168,13.207284927368164,15436517.0,0.01945516712315376,2.3333250213514036,-1.5000093510379653,45.6789980933259,50.85171144658512,0.027468497297006067,0.13591315076017096,0.06660871302961979,-0.031649919747771094,5.604528120320261,0.25496578216552734,-0.16105192760785414,-0.12493433952331578,-0.6917837541090144,0.4419150750623828,-0.40835904681616597,0.1584903677695344,0.5159721984863292,45.45445271768837,-8.594524021158264,0.28342470729284974,2,9.5367431640625e-07,0.22947120666503906,0.12748408317565918,-1.0708603858947754,-0.1019859313964826,4,-0.0076335262129964,2.0,13.10529899597168,1.0,13.462251663208008,-1.0000041559909727,13.360264778137207,-0.0076335262129964 2357,2009-02-16,13.615232467651367,13.666226387023926,13.207284927368164,13.207284927368164,8692657.0,0.019084029676671443,-1.250002337737631,2.6666749786485964,48.23528531673598,50.399222026839695,-0.13809834968458112,-0.12125513549064948,-0.18237899508108235,-0.3318667807333213,5.604729406354418,0.4589414596557617,-0.10073852076500778,0.1274836540222175,-0.4413180690678207,0.6962853771122557,-0.15691720752280247,0.4118845155672375,0.21588884490966898,88.23527470387691,37.48029164603499,0.2844008615450194,2,-0.20397329330444336,-0.07648992538452148,-0.12748360633850098,-1.3258280754089355,-0.4589405059814453,0,-0.05243445115736889,2.3333250213514036,13.360264778137207,2.0,13.10529899597168,1.0,13.462251663208008,-0.05243445115736889 2358,2009-02-17,13.513245582580565,13.564238548278807,13.360264778137207,13.564238548278807,15336715.0,-0.007490645886004121,7.000074808303652,-0.12499883113118448,42.49999941556461,48.93096812087255,0.02217966115282266,-0.00760983436295426,-0.049171200371645796,-0.2761814944210368,5.3805034038455775,0.25496768951416016,-0.047254804895001,0.01784772872924556,-0.5478415853867116,0.5835370428452027,-0.264996928328733,0.3006923857872241,0.274564692480471,81.24991964017478,34.10462739619205,0.2828446570579781,2,-0.1019864082336408,-0.025496482849119317,1.7763568394002505e-15,-1.223841190338133,-0.40794658660888494,1,-0.045283004220636025,-1.250002337737631,13.615232467651367,2.3333250213514036,13.360264778137207,2.0,13.10529899597168,-0.045283004220636025 2359,2009-02-18,13.360264778137207,13.462251663208008,13.156291961669922,13.462251663208008,14119288.0,-0.01132080398513291,4.999981298098952,2.0000187020759306,51.51513949371046,49.09931695350704,0.16001087753840793,0.1616933565494385,0.10923774763760186,-0.16190553177852607,5.331861193765841,0.35695362091064275,0.02812033816603332,-0.14023237228393626,-0.6987145952696103,0.4182498507017378,-0.4194734837767733,0.13900873920890078,0.3859669009238278,62.49983928035001,11.112063459887274,0.2792411114928372,2,0.0509943962097168,0.12748432159423828,0.2167224884033203,-1.0708603858947754,-0.20397281646728516,2,-0.03816784520916283,7.000074808303652,13.513245582580565,-1.250002337737631,13.615232467651367,2.3333250213514036,13.360264778137207,-0.03816784520916283 2360,2009-02-19,13.258278846740724,13.462251663208008,13.05430507659912,13.411258697509766,11578914.0,-0.0076335262129964,2.200010473123361,1.4999953245247206,48.48486050628954,48.682210605825084,0.24811865990285575,0.25252961014641606,0.21886649888227794,-0.09472510531210787,5.037158497316301,0.4079465866088885,0.039520562566767836,-0.22692031860351314,-0.7947346957033563,0.34089405849633003,-0.5108275071534347,0.05698686994640845,0.4480373801603097,33.33333333333381,-19.65975298483292,0.28390718854992175,2,0.1529803276061994,0.22947025299072088,0.24221825599670233,-0.9688744544982928,-0.25496673583984375,3,-0.0038461945145388254,4.999981298098952,13.360264778137207,7.000074808303652,13.513245582580565,-1.250002337737631,13.615232467651367,-0.0038461945145388254 2361,2009-02-20,12.95231819152832,13.207284927368164,12.697352409362793,13.156291961669922,14891162.0,-0.02307695129580245,2.3333312553378507,1.3333374893243137,50.0,47.7701017849728,0.4851907230677597,0.5336399672995515,0.5257844176325932,0.17104066680251506,5.38978975750735,0.5609264373779315,-0.0034113305566219054,-0.499735260009766,-1.1112980980546006,0.1118275780350686,-0.8055166790321842,-0.1939538409873478,0.715679201299114,26.31568068130142,-30.702456077318917,0.30578141902241757,2,0.25496768951416016,0.5099344253540039,0.6374173164367676,-0.6629137992858887,-0.25496578216552734,4,0.0,2.200010473123361,13.258278846740724,4.999981298098952,13.360264778137207,7.000074808303652,13.513245582580565,0.0 2362,2009-02-23,12.646357536315918,13.10529899597168,12.493377685546875,13.10529899597168,9581635.0,-0.02362207681189621,1.6666638960175382,2.250002337737631,42.424233837501255,46.782152309972396,0.6607875671829451,0.7960761263452447,0.8423181334100036,0.434619226241141,5.6370961783548275,0.6119213104248047,-0.028044451291147965,-0.7521528244018558,-1.4477084825223212,-0.05659716628139044,-1.0999306534620885,-0.40437499534162313,0.9634011575036379,14.285688840916988,-44.53636732665785,0.347777829060233,2,0.4334444999694824,0.7139077186584473,0.9433779716491699,-0.35695314407348633,0.10198783874511719,0,0.0483871588058129,2.3333312553378507,12.95231819152832,2.200010473123361,13.258278846740724,4.999981298098952,13.360264778137207,0.0483871588058129 2363,2009-02-24,12.391390800476074,12.748345375061035,12.340397834777832,12.493377685546875,12424656.0,-0.020161278463594612,-3.000018701988489,0.22222199133479484,31.746035044430457,44.90825516965368,0.8536353029611359,0.9935456540516441,1.077166549980209,0.6550615991120949,5.983342443249369,0.4079475402832031,-0.08874925365586961,-0.9382784366607666,-1.7436376581598232,-0.13291921516171,-1.340958047410295,-0.5355988259112383,1.129057412681668,4.545419769133139,-51.98151016129484,0.4026796107495286,2,0.6119213104248047,0.8923845291137695,1.1983447074890137,0.4334440231323242,0.8668880462646502,1,0.06172843496828939,1.6666638960175382,12.646357536315918,2.3333312553378507,12.95231819152832,2.200010473123361,13.258278846740724,0.06172843496828939 2364,2009-02-25,12.085431098937988,12.544370651245115,11.983444213867188,12.544370651245115,15695105.0,-0.024691312417193023,1.4444458297747773,4.499985973574196,29.411769559322252,43.332924585208936,1.054663537961142,1.2004037217011252,1.3491743529060471,0.9284383905815972,5.8255400325260025,0.5609264373779279,-0.20689983337878814,-1.1422513961791996,-2.035283385910425,-0.24921940644797402,-1.5887673910448132,-0.6957354013135859,1.3170120763817632,6.896562843003092,-44.86131057193091,0.44651599486561305,2,0.7394042015075684,1.0198674201965332,1.529801368713379,0.7394037246704102,2.090728759765625,2,0.08438820995995022,-3.000018701988489,12.391390800476074,1.6666638960175382,12.646357536315918,2.3333312553378507,12.95231819152832,0.08438820995995022 2365,2009-02-26,12.493377685546875,12.544370651245115,12.13642406463623,12.187417984008787,18480143.0,0.03375523663733726,1.000004675497131,-0.6666666666666731,33.33332467503456,41.96118309428768,0.6155156766496699,0.7717842596203219,0.9195357948312584,0.4883218555039228,6.742647365858101,0.45893955230712713,-0.2532088208982888,-0.6960597515106208,-1.6471995516342712,0.2550800486130296,-1.171629651572447,-0.22048985144879474,0.7387856143985694,41.666653679215145,-4.979071769776567,0.4755699000618254,2,0.33145761489868164,0.6119208335876465,1.1218547821044922,0.33145713806152344,1.1218547821044922,3,0.05306125315413679,1.4444458297747773,12.085431098937988,-3.000018701988489,12.391390800476074,1.6666638960175382,12.646357536315918,0.05306125315413679 2366,2009-02-27,11.983444213867188,12.493377685546875,11.779471397399902,12.391390800476074,22392003.0,-0.040816301605098415,1.3333307358430284,-1.3333343723310669,25.64101457479609,39.450708567405464,1.0165048925728026,1.2366866380667183,1.4211316530150189,0.9603508927542777,7.729797999139247,0.7139062881469727,-0.31300995631896633,-1.1371521949768066,-2.225620340937464,-0.04868404901614909,-1.6813862679571354,-0.5929181219964779,1.098872795748866,15.384565586582374,-24.004908403315632,0.5442340729803292,2,0.688410758972168,1.0198678970336914,1.6062915325164795,0.8413906097412109,1.8357620239257795,4,0.08510640837744354,1.000004675497131,12.493377685546875,1.4444458297747773,12.085431098937988,-3.000018701988489,12.391390800476074,0.08510640837744354 2367,2009-03-02,11.983444213867188,12.034438133239744,11.524503707885742,11.779471397399902,13721966.0,0.0,2.3333333333333606,-0.49999883112845195,29.85074460218891,38.04523581036372,0.8500896722288012,1.2230876805440118,1.4142660431951128,0.9179905532298296,8.651633017783743,0.5099344253540021,-0.32643368836766484,-1.0887084960937496,-2.289189585144541,0.1117725929570419,-1.6889490406191445,-0.48846795156835476,0.9164744100386049,37.49999025941895,-3.0214217614636922,0.6002405445253955,3,0.5099334716796875,0.8923840522766113,1.5425498485565186,0.8413906097412109,1.8357620239257795,0,0.05957454157206943,1.3333307358430284,11.983444213867188,1.000004675497131,12.493377685546875,1.4444458297747773,12.085431098937988,0.05957454157206943 2368,2009-03-03,11.677483558654785,12.034438133239744,11.575496673583984,12.034438133239744,13090733.0,-0.025531946388029803,1.5714278080867068,-1.7500105198685163,25.352103401144092,35.13823180007857,0.9703000737950855,1.4889167787713333,1.712952090194852,1.1924091749662686,9.544679905981104,0.45894145965575994,-0.3817119895445238,-1.3207287311553948,-2.6720761622568503,0.0306186999460607,-1.9964024467061225,-0.645055015604667,1.0023686786877999,14.999981298064002,-24.38774089558096,0.6756737155507277,3,0.8158941268920898,1.1983447074890137,1.8102655410766602,1.1473512649536133,2.3456954956054705,1,0.09170313201705005,2.3333333333333606,11.983444213867188,1.3333307358430284,11.983444213867188,1.000004675497131,12.493377685546875,0.09170313201705005 2369,2009-03-04,12.238410949707033,12.238410949707033,11.677483558654785,11.779471397399902,15824122.0,0.04803495446898021,1.4444499857657198,-1.2857085606501955,38.66665735726318,34.04732033907565,0.2609435576339969,0.8680755545632994,1.1363228724826246,0.605323962155282,10.60167529451084,0.5609273910522479,-0.4644829247252318,-0.6935099601745591,-2.057959788603693,0.6709398682545746,-1.375734874389126,-0.011285045959992246,0.25658552292245673,70.00003740387234,27.327372726367642,0.6822249142145668,3,0.1274833679199201,0.6374173164367658,1.2748348712921125,0.5864238739013654,2.0397348403930646,2,0.08333335930822838,1.5714278080867068,11.677483558654785,2.3333333333333606,11.983444213867188,1.3333307358430284,11.983444213867188,0.08333335930822838 2370,2009-03-05,11.830464363098145,12.238410949707033,11.677483558654785,12.238410949707033,10541814.0,-0.03333329696848053,1.7500040910504029,-0.8888895815540502,30.769243679828833,31.910569636834396,0.4973578452492404,1.2052839378360325,1.526791364955912,0.9991309207602637,11.715792027250528,0.5609273910522479,-0.5315537019568382,-1.0173174858093255,-2.437240860736594,0.40260588911794315,-1.7272791732729598,-0.30735579834569116,0.5092532671723458,31.578993993727966,-10.298060808408433,0.7099616874636346,3,0.4844369888305664,0.9943704605102539,1.8102648258209229,0.9943704605102539,2.243708610534668,3,0.19827585998417918,1.4444499857657198,12.238410949707033,1.5714278080867068,11.677483558654785,2.3333333333333606,11.983444213867188,0.19827585998417918 2371,2009-03-06,11.983444213867188,12.13642406463623,11.677483558654785,11.728476524353027,12970310.0,0.012931009812786387,-1.571429334772491,-0.6250026299609803,28.947361945315578,30.413139426591552,0.21511138273745267,0.9652426236229719,1.3610385132536944,0.8433422844425209,12.562913482974475,0.4589405059814453,-0.6387281545020151,-0.7776488780975335,-2.185725245521146,0.6304274893260793,-1.4816870618093407,-0.0736106943857262,0.2549667358398455,64.28573336931211,27.10476629385672,0.7040381837118067,3,0.15298032760620117,0.7649006843566895,1.6445364952087402,0.8413906097412109,2.29470157623291,4,0.13617022157084713,1.7500040910504029,11.830464363098145,1.4444499857657198,12.238410949707033,1.5714278080867068,11.677483558654785,0.13617022157084713 2372,2009-03-09,11.830464363098145,12.13642406463623,11.524503707885742,12.085431098937988,10693990.0,-0.012765933402686946,2.4285798253769784,-0.9999962596267855,28.571425101682678,30.060404988508463,0.2684121752096278,1.005090829869065,1.5090679077105857,1.0039943422796043,13.299735751855133,0.6119203567504883,-0.7409158357247794,-0.8260922908782966,-2.180959223968795,0.5287746422122019,-1.5035257574235459,-0.14865882433304733,-0.30596065521240234,42.85720010793672,10.785906026368693,0.677433466545249,3,0.20397281646728516,0.9178805351257324,1.772019624710083,0.9943704605102539,2.8556289672851562,0,0.16810345001318394,-1.571429334772491,11.983444213867188,1.7500040910504029,11.830464363098145,1.4444499857657198,12.238410949707033,0.16810345001318394 2373,2009-03-10,12.493377685546875,12.493377685546875,11.728476524353027,11.779471397399902,8749753.0,0.056034429596568014,1.1428615320905442,-2.799997755767677,40.22988332786966,31.262417629458174,-0.42299541325272827,0.2887046027461402,0.852092986399164,0.33884419493039,14.20827915391802,0.7649011611938477,-0.8201389810400972,-0.11983461380004812,-1.4347893675125505,1.1951201399124542,-0.7773119906562993,0.5376427630562031,-0.9688739776611328,100.0,68.81264898947222,0.6574773768562507,3,-0.4589405059814453,0.25496721267700195,1.0708613395690918,0.33145713806152344,1.8357620239257795,1,0.10612250630827358,2.4285798253769784,11.830464363098145,-1.571429334772491,11.983444213867188,1.7500040910504029,11.830464363098145,0.10612250630827358 2374,2009-03-11,13.00331211090088,13.05430507659912,12.442384719848633,12.442384719848633,15479126.0,0.04081637793948478,-1.1818166362052047,0.7857157169860495,47.36842208874951,32.821872897648724,-0.8817627786684259,-0.2712842083686944,0.34099353185316694,-0.16794186817679524,14.992604762401907,0.6119203567504865,-0.8374375514909165,0.4130467891693126,-0.8546932029702852,1.6807867813089103,-0.22082320690048718,1.0469167852391124,-1.4788084030151385,96.66669368055764,63.034697483126,0.6338699960697992,3,-0.713907718658449,-0.25496721267700373,0.5481786727905256,-0.17847728729248225,0.30595970153808416,2,0.07843132077898862,1.1428615320905442,12.493377685546875,2.4285798253769784,11.830464363098145,-1.571429334772491,11.983444213867188,0.07843132077898862 2375,2009-03-12,13.411258697509766,13.615232467651367,12.901325225830078,12.901325225830078,20085944.0,0.031372513643419975,-1.800001496154882,0.9090899817231237,54.63917804046172,36.043891060500464,-1.2804707030594944,-0.6905380369789604,-0.06340172934754662,-0.5621937414354008,15.705186155563023,0.7139072418212891,-0.7840841346815406,0.8056953907012936,-0.4951644170254941,2.1065551984280813,0.15526548683789976,1.4561252945646874,-1.7949669075012213,90.24389131355004,53.386081410048135,0.6504299038633936,3,-0.8413906097412109,-0.6629137992858887,0.14023208618164062,-0.5864238739013672,-0.050993919372558594,3,0.06463875704308775,-1.1818166362052047,13.00331211090088,1.1428615320905442,12.493377685546875,2.4285798253769784,11.830464363098145,0.06463875704308775 2376,2009-03-13,13.258278846740724,13.666226387023926,13.05430507659912,13.666226387023926,12016990.0,-0.011406822746432232,2.000000000000009,-0.8000014961548785,56.38299015283462,38.99191834390554,-1.0366535100348084,-0.5750748571672144,0.07991758556786444,-0.3840564256518686,16.581291488210557,0.6119213104248065,-0.6904302548246974,0.6578148365020766,-0.6313354626597842,1.9469651356639375,0.013239686921146188,1.302389986083007,-1.482071802520755,80.95236398919037,39.535778288280525,0.6445751495809302,3,-0.6629137992858904,-0.5099339485168475,0.2932119369506818,-0.433444023132326,0.9178810119628888,4,0.06153846485832948,-1.800001496154882,13.411258697509766,-1.1818166362052047,13.00331211090088,1.1428615320905442,12.493377685546875,0.06153846485832948 2377,2009-03-16,12.901325225830078,13.309271812438965,12.748345375061035,13.309271812438965,14977169.0,-0.02692307387986459,1.749999415564226,0.9999976622623733,55.208342465136965,42.30927823990475,-0.5987734813451162,-0.28917376417877527,0.4080683712202102,-0.012722015140461451,17.24741760749568,0.5609264373779297,-0.6441935639172183,0.3365565776824955,-0.8712552425400801,1.544368397905071,-0.26734933242879144,0.9404624877937824,-0.9361162473297124,60.526320970058244,13.849040450381374,0.6039059101112874,3,-0.30596017837524414,-0.15298032760620117,0.6501655578613281,-0.07649040222167969,1.2748346328735352,0,0.10671931295193238,2.000000000000009,13.258278846740724,-1.800001496154882,13.411258697509766,-1.1818166362052047,13.00331211090088,0.10671931295193238 2378,2009-03-17,12.901325225830078,13.05430507659912,12.697352409362793,12.850332260131836,12705678.0,0.0,1.00000000000001,-0.12499912334633898,58.88889327576186,44.55619334196015,-0.45473525320471,-0.3555996212208328,0.3803156218428665,0.002618983343730008,17.915076313901963,0.35695266723632635,-0.510322388151998,0.3671525955200199,-0.7683309903781019,1.5026361814181417,-0.20058919742904102,0.9348943884690808,-0.7660145064773562,37.49999025941895,-13.622312660701155,0.5677417929490607,3,-0.30596017837524414,-0.28046369552612305,0.6501655578613281,-0.07649040222167969,1.6827821731567365,1,0.13833990487891068,1.749999415564226,12.901325225830078,2.000000000000009,13.258278846740724,-1.800001496154882,13.411258697509766,0.13833990487891068 2379,2009-03-18,12.850332260131836,13.05430507659912,12.799338340759276,13.00331211090088,12117180.0,-0.003952537030548431,1.0000074808024186,-3.000018702075965,54.21688022921809,47.161486291892295,-0.34398685658085526,-0.36340000824205987,0.39417149636204485,0.060669987183995744,18.824736352885406,0.25496673583984375,-0.4039637700543999,0.3416562557220466,-0.7372136444333002,1.4205261558773934,-0.19777869435562678,0.88109120579972,-0.5619299740119938,15.789447781262242,-35.01995870835226,0.5394349500776736,3,-0.25496721267700195,-0.25496721267700195,0.6756618022918701,0.02549600601196289,1.8867549896240234,2,0.11507931619237732,1.00000000000001,12.901325225830078,1.749999415564226,12.901325225830078,2.000000000000009,13.258278846740724,0.11507931619237732 2380,2009-03-19,13.207284927368164,13.258278846740724,12.901325225830078,13.00331211090088,14456297.0,0.027777699440797665,1.3333302163498097,-1.3333312553378238,65.00000467548399,51.16733548413323,-0.5421072923160004,-0.7635146876393666,0.011683470268330609,-0.2797493536529956,19.730955938126346,0.4079465866088885,-0.22978999884135476,0.7011586189270016,-0.3704688918646859,1.772786129718689,0.16534486353115874,1.2369723743228445,-0.7811002311579145,52.631459793806314,-2.5491123080485565,0.5358137553958436,3,-0.6119198799133301,-0.6119198799133301,0.28046417236328125,-0.20397329330444336,2.7026500701904315,3,0.007722017479873111,1.0000074808024186,12.850332260131836,1.00000000000001,12.901325225830078,1.749999415564226,12.901325225830078,0.007722017479873111 2381,2009-03-20,12.95231819152832,13.360264778137207,12.95231819152832,13.156291961669922,18816034.0,-0.01930500759558096,-2.999990649049476,-1.000004675497131,61.17647498869082,54.79011880491191,-0.15114745432200927,-0.5360305150322837,0.235981689771684,-0.0038645293972621175,20.116284040024816,0.4079465866088867,-0.1503439837988303,0.44619188308715785,-0.6254356277045297,1.5178193938788453,-0.08962187230868501,0.9820056384830007,-0.40212932623670383,38.4614609977644,-18.172550101943195,0.5358137553958436,3,-0.25496673583984375,-0.35695314407348633,0.5226826667785645,0.4079470634460449,3.059602737426758,4,0.031496028786237806,1.3333302163498097,13.207284927368164,1.0000074808024186,12.850332260131836,1.00000000000001,12.901325225830078,0.031496028786237806 2382,2009-03-23,13.258278846740724,13.258278846740724,12.95231819152832,13.05430507659912,7943074.0,0.02362207681189643,1.9999999999999651,-1.0000000000000173,68.2353117194692,57.9018330706452,-0.26068738304557115,-0.8366947926659076,-0.10101235575673861,-0.28040182629805166,20.185241405574402,0.3059606552124041,0.018161644640267482,0.7215564727783228,-0.4006760285142974,1.843788974070943,0.1604402221320136,1.282672723424632,-0.596486229275877,84.6154731454124,21.77670252225912,0.5611162506463099,3,-0.20397329330444514,-0.6629137992858904,0.21672201156616033,0.1019864082336408,2.7536420822143537,0,0.06923078195693044,-2.999990649049476,12.95231819152832,1.3333302163498097,13.207284927368164,1.0000074808024186,12.850332260131836,0.06923078195693044 2383,2009-03-24,13.156291961669922,13.462251663208008,13.10529899597168,13.411258697509766,8367242.0,-0.007692317098600965,1.0,-1.2499976622623472,61.8421162719163,59.51002131321929,-0.061214496964176135,-0.7109141921105255,-0.013800665823559655,-0.14684326790333202,20.152698542920174,0.3569526672363281,0.1927378421989001,0.5813245296478264,-0.5717645942631293,1.7344136535587822,0.0047799676923485634,1.1578690916033043,-0.3940559672491659,53.84619811110404,-7.75266634747161,0.5765445619554779,3,0.0254974365234375,-0.5609269142150879,0.3187088966369629,0.20397329330444336,4.130464553833008,1,0.07751940288380776,1.9999999999999651,13.258278846740724,-2.999990649049476,12.95231819152832,1.3333302163498097,13.207284927368164,0.07751940288380776 2384,2009-03-25,13.10529899597168,13.258278846740724,12.799338340759276,13.10529899597168,13442313.0,-0.003875937524555284,2.0000062339864355,-0.0,68.11595852723042,61.00744136730469,0.006444385326092927,-0.6109198908860023,0.041246969683582435,-0.05529821755046527,19.330742487745134,0.45894050598144887,0.3955346999878646,0.4793381690979004,-0.6728010975598746,1.6314774357556754,-0.09673146423098622,1.055407802426787,0.5609273910522461,46.15394574998396,-18.44735373660069,0.5760696333288873,3,0.07649040222167969,-0.5099339485168457,0.3442051410675049,0.25496625900268555,4.385429382324222,2,0.11284049325922996,1.0,13.156291961669922,1.9999999999999651,13.258278846740724,-2.999990649049476,12.95231819152832,0.11284049325922996 2385,2009-03-26,13.156291961669922,13.258278846740724,12.901325225830078,13.156291961669922,12115121.0,0.0038910188706047233,2.4999953245246944,0.0,67.16419410269205,62.205352917288856,-0.09445165808266509,-0.6426516438668592,-0.009946937340021833,-0.08375791863137749,18.46436690599258,0.3569536209106463,0.5119125781625353,0.4971854209899895,-0.676828681205011,1.67119952318499,-0.08982163010750988,1.084192472087489,0.4925966644287101,53.84619811110404,-10.349087293558817,0.5870070510975001,3,-0.07648992538452148,-0.5609269142150879,0.2932121753692627,0.20397329330444336,4.793378829956055,3,0.12015507809430592,2.0000062339864355,13.10529899597168,1.0,13.156291961669922,1.9999999999999651,13.258278846740724,0.12015507809430592 2386,2009-03-27,13.00331211090088,13.258278846740724,13.00331211090088,13.10529899597168,7165214.0,-0.011627885061743726,-3.99999064904965,-100.0,67.1641941026921,63.5337808770172,0.02073860135462091,-0.43146996664467174,0.1295427472302304,0.09190860080572527,17.04853129150024,0.25496673583984375,0.5540104284825809,0.29321217536926447,-0.8452928139688964,1.4317171647074254,-0.27604031929981687,0.8624646700383458,0.6285855094909643,30.76929716665633,-34.63282138647257,0.5692524946690806,3,0.07648992538451971,-0.4079470634460467,0.4461920261383039,0.35695314407348455,4.691390037536619,4,0.2235294255700475,2.4999953245246944,13.156291961669922,2.0000062339864355,13.10529899597168,1.0,13.156291961669922,0.2235294255700475 2387,2009-03-30,12.697352409362793,13.00331211090088,12.595364570617676,12.901325225830078,11174200.0,-0.02352936689734586,1.0000046754861833,1.9999906490495107,53.33335619126226,62.91649897873946,0.3293574674279327,-0.0730279313424873,0.41653495889775627,0.41982037730905475,15.289123261553538,0.4079475402832049,0.5126357108185573,-0.04844293594360316,-1.1345824410929044,1.037696569205698,-0.5915126885182538,0.49462681663104746,0.9178940254364001,11.764835307487264,-47.22596762582948,0.5430697525746507,3,0.33145570755004883,-0.10198736190795898,0.6374168395996094,0.8413896560668945,5.354304313659668,0,0.26104406751349063,-3.99999064904965,13.00331211090088,2.4999953245246944,13.156291961669922,2.0000062339864355,13.10529899597168,0.26104406751349063 2388,2009-03-31,12.748345375061035,12.850332260131836,12.595364570617676,12.748345375061035,17941318.0,0.004016031378371476,1.500004675475262,-0.0,45.09803490151036,61.903293942327494,0.2842770101398653,-0.041825583336052574,0.35335166780125604,0.3782713671188471,13.434634635442528,0.25496768951416016,0.47005447505068254,-0.05099306106567347,-1.0139872453110357,0.9120011231796887,-0.5324901531883555,0.4305040310570085,0.8261057851708973,23.077011606695798,-29.86135094276802,0.48149709212268155,3,0.28046274185180664,-0.15298032760620117,0.47168827056884766,0.739403247833252,4.793377876281738,1,0.2559999323738449,1.0000046754861833,12.697352409362793,-3.99999064904965,13.00331211090088,2.4999953245246944,13.156291961669922,0.2559999323738449 2389,2009-04-01,13.258278846740724,13.258278846740724,12.595364570617676,12.646357536315918,16659269.0,0.03999997306923042,1.1666651081749058,100.0,47.169812652328304,59.92216149531019,-0.18070700012027174,-0.4969125013457649,-0.15981018147592785,-0.13218453675590958,11.95956773873721,0.6629142761230487,0.47151829572655046,0.40794701576233017,-0.5378391705824317,1.353733202107092,-0.06494607741005076,0.8808401089347111,0.2770088499066379,100.0,49.641535417449795,0.47289309317238115,4,-0.22947072982788264,-0.6629137992858904,-0.1147351264953631,0.1529798507690412,3.875496864318846,2,0.30384620170758625,1.500004675475262,12.748345375061035,1.0000046754861833,12.697352409362793,-3.99999064904965,13.00331211090088,0.30384620170758625 2390,2009-04-02,14.176159858703613,14.329139709472654,13.411258697509766,13.411258697509766,19717112.0,0.06923078195693044,-1.399999002564651,1.2499992207541193,63.235309486890166,60.150920883999,-1.0579552921701456,-1.2965228813842344,-1.0801837803530194,-1.0395563351175454,11.02971401987761,1.07086086273193,0.4788701759818004,1.2085432529449456,0.21471963066174382,2.2023668752281473,0.7116314418033447,1.7054550640865465,-1.5807952880859375,91.17648838418157,42.841933354439135,0.49691181114160105,4,-0.7139077186584473,-1.249338150024414,-1.2110929489135742,-0.9433779716491699,2.4986753463745117,3,0.2338128627660241,1.1666651081749058,13.258278846740724,1.500004675475262,12.748345375061035,1.0000046754861833,12.697352409362793,0.2338128627660241 2391,2009-04-03,13.615232467651367,13.819206237792967,13.309271812438965,13.411258697509766,32773905.0,-0.039568359601127034,-1.4999999999999913,0.2666668329058907,59.72222943747681,59.20502285266652,-0.439301821454535,-0.6398851385592579,-0.5299623311985666,-0.4639468177253381,9.968513768607803,0.8668880462646484,0.5090640099314871,0.5660264492034912,-0.3526888981951437,1.4847417966021261,0.10666877550417375,1.0253841229028087,-1.0198678970336914,58.8235391186445,11.53416565657831,0.45935767369931735,4,-0.15298032760620117,-0.688410758972168,-0.6501655578613281,-0.38245058059692383,2.9576168060302734,4,0.318352134954204,-1.399999002564651,14.176159858703613,1.1666651081749058,13.258278846740724,1.500004675475262,12.748345375061035,0.318352134954204 2392,2009-04-06,13.819206237792967,13.972186088562012,13.666226387023926,13.819206237792967,17771365.0,0.014981291772007799,-1.0000000000000233,0.0,61.84211627191631,59.20502285266652,-0.6206035457509405,-0.7243667539443965,-0.7457804286919227,-0.6633023864894891,8.684390547870704,0.35695362091064453,0.46569576988456873,0.6705631256103501,-0.11335340840545349,1.4544796596261538,0.27860485860244744,1.0625213926182528,-1.1891661643981912,70.58825794350366,21.149292988762035,0.3919582670079022,4,-0.35695409774780096,-0.8923845291137678,-0.9816226959228498,-0.6884107589721662,3.569536209106447,0,0.28044272905094725,-1.4999999999999913,13.615232467651367,-1.399999002564651,14.176159858703613,1.1666651081749058,13.258278846740724,0.28044272905094725 2393,2009-04-07,13.819206237792967,13.92119312286377,13.717219352722168,13.870199203491213,10379861.0,0.0,1.6666583547365534,-100.0,62.666671653849576,58.599546533401984,-0.5773999607640263,-0.6534488214703682,-0.7595128983649229,-0.6667794838003651,8.311433344057068,0.20397377014160156,0.45844096015678737,0.6042716979980458,-0.1705132211589664,1.379056617155058,0.21687923841953882,0.9916641575765528,-1.155184171676634,70.58825794350366,16.195028942673325,0.3873924595785064,4,-0.35695409774780096,-0.8923845291137678,-1.13460326194763,-0.8158946037292463,3.9774837493896467,1,0.306273053053838,-1.0000000000000233,13.819206237792967,-1.4999999999999913,13.615232467651367,-1.399999002564651,14.176159858703613,0.306273053053838 2394,2009-04-08,14.023179054260256,14.023179054260256,13.615232467651367,13.717219352722168,7784657.0,0.014760096416352786,1.6666687446621298,-6.0000374041514775,61.111118326363844,57.92698255825441,-0.7123950396536731,-0.8190935492318392,-0.9866385482558098,-0.8649364221992251,9.113589370804377,0.4079465866088885,0.3964576676269349,0.7572511672973654,-0.0897688909590979,1.6042712255538287,0.33374113816913464,1.1807611964255962,-1.3258546352767961,69.9999719471225,14.748398322213966,0.4235100291282315,4,-0.5609269142150897,-1.0963573455810565,-1.3385760784149188,-1.019867420196535,3.926491737365721,2,0.2509091685607181,1.6666583547365534,13.819206237792967,-1.0000000000000233,13.819206237792967,-1.4999999999999913,13.615232467651367,0.2509091685607181 2395,2009-04-09,14.278145790100098,14.278145790100098,13.92119312286377,14.074172973632812,3479892.0,0.018181807053400112,2.500002337748561,0.6666656276689216,68.05556241004562,58.02602348129369,-0.8845070089328537,-1.060139235133306,-1.2343261053497603,-1.1125456168972345,9.681974508870223,0.3569526672363281,0.39049026682834587,0.9688735485076911,0.009296500445818978,1.9284505965695633,0.48908502447675595,1.4486620725386263,-1.5481850653068534,100.0,40.86381220127724,0.47978852403093575,4,-0.8158936500549316,-1.3513240814208984,-1.6572844982147217,-1.274834156036377,3.518544197082516,3,0.2000000534340709,1.6666687446621298,14.023179054260256,1.6666583547365534,13.819206237792967,-1.0000000000000233,13.819206237792967,0.2000000534340709 2396,2009-04-14,14.074172973632812,14.4821195602417,14.074172973632812,14.278145790100098,13194795.0,-0.014285665622542632,-3.0000093509942443,-1.0,61.428582497067104,58.925493070827564,-0.5729052026343595,-0.8347032927385083,-1.0285820255973643,-0.9006982162927439,10.296291699457537,0.4079465866088867,0.3641528731172752,0.7241060256958001,-0.2939346280562347,1.7421466794478349,0.21508569881978268,1.2331263525718175,-1.3122286691459806,52.94120882687181,-2.8492496230675854,0.5090203268760175,4,-0.535430908203125,-1.0708613395690918,-1.5043048858642578,-1.0708613395690918,3.212583541870117,1,0.18478259691120114,2.500002337748561,14.278145790100098,1.6666687446621298,14.023179054260256,1.6666583547365534,13.819206237792967,0.18478259691120114 2397,2009-04-15,14.278145790100098,14.431126594543455,14.074172973632812,14.074172973632812,13374215.0,0.014492703539271234,-2.5000116887427883,-1.0,65.277787518374,61.167687806034635,-0.591235893067676,-0.980510744713003,-1.2152255273476307,-1.0979730643410193,11.55419689540377,0.35695362091064275,0.3481462851830166,0.8592378139495853,-0.21565377236702687,1.9341294002661975,0.3217920207912801,1.3966836071078905,-1.4473944753830708,76.47054940775382,19.59004123193162,0.537445793158306,4,-0.7394037246704102,-1.274834156036377,-1.8357610702514648,-1.274834156036377,3.161589622497555,2,0.16071438948134276,-3.0000093509942443,14.074172973632812,2.500002337748561,14.278145790100098,1.6666687446621298,14.023179054260256,0.16071438948134276 2398,2009-04-16,14.6860933303833,14.941060066223145,14.278145790100098,14.380132675170898,16088004.0,0.028571464830262405,-1.599998129809895,1.5000070132456833,69.62026305342054,63.66218229504488,-0.7771313540420799,-1.3153298328061744,-1.60732176423231,-1.4918971380040347,13.214528728753432,0.6629142761230469,0.3585759397185626,1.1779469490051273,-0.006754531518771145,2.3626484295290258,0.5855962087431781,1.7702976892670765,-1.7892872858452868,80.76923906890295,21.60112363361872,0.5923507402619496,4,-0.5609273910522461,-1.3513250350952148,-2.2947022914886475,-1.68278169631958,2.804635047912601,3,0.18402777755230115,-2.5000116887427883,14.278145790100098,-3.0000093509942443,14.074172973632812,2.500002337748561,14.278145790100098,0.18402777755230115 2399,2009-04-17,14.329139709472654,14.6860933303833,14.278145790100098,14.63510036468506,16862242.0,-0.024305553075314013,1.0000046754861922,-1.0000000000000115,63.529420565616924,63.694861303792294,-0.2819518946583486,-0.8874049033937439,-1.2514892025187034,-1.1220391218677097,14.96458695749204,0.4079475402832031,0.45285523544774087,0.7470529556274403,-0.4493166091143159,1.9434225203691966,0.1488681732565631,1.3452377379983176,-1.3096784236335335,39.9999812980638,-19.021696387623948,0.5981847823708779,4,-0.2039737701415998,-0.6374173164367658,-1.9377486705780012,-1.3258280754089338,3.3655624389648455,4,0.24199291430019643,-1.599998129809895,14.6860933303833,-2.5000116887427883,14.278145790100098,-3.0000093509942443,14.074172973632812,0.24199291430019643 2400,2009-04-20,13.309271812438965,14.125165939331055,13.258278846740724,14.074172973632812,19777282.0,-0.07117439830386185,-1.000000000000004,2.499998441508217,52.94117215641707,62.941410494785664,0.6727645851877266,0.1480878961920329,-0.24297252535790648,-0.08285302833592212,15.57125445569796,1.07086086273193,0.5585847925887286,-0.27791428565979004,-1.4684123822324118,0.9125838109128317,-0.8731633339461009,0.3173347626265208,-0.17451459977680273,3.0302789874208678,-57.10456054844023,0.5952490482863111,4,0.7903976440429688,0.4589405059814453,-0.7903971672058105,-0.30596017837524414,4.436423301696777,0,0.34865911858904663,1.0000046754861922,14.329139709472654,-1.599998129809895,14.6860933303833,-2.5000116887427883,14.278145790100098,0.34865911858904663 2401,2009-04-21,13.360264778137207,13.615232467651367,13.10529899597168,13.258278846740724,17584674.0,0.0038313866015255993,-1.5000070132456833,-0.13333216965876257,56.70101780925186,62.37017733226739,0.6501737040758435,0.1362077331312186,-0.31153389608448734,-0.10589295497356588,15.913391701626065,0.5099334716796875,0.6294794914166104,-0.24731864929199254,-1.4055588903485479,0.9109215917645628,-0.8264387698202693,0.33180147123628423,1.5807952880859375,13.888832609932283,-50.20136420398204,0.5791201205282775,4,0.6629147529602051,0.4079475402832031,-0.7011582851409912,-0.35695314407348633,4.436425209045407,1,0.3320611741396915,-1.000000000000004,13.309271812438965,1.0000046754861922,14.329139709472654,-1.599998129809895,14.6860933303833,0.3320611741396915 2402,2009-04-22,14.176159858703613,14.176159858703613,13.309271812438965,13.411258697509766,22195674.0,0.06106878075511957,1.2666668329058908,7.500065457265887,62.5,62.35165825961744,-0.1226618868674354,-0.6402206354285571,-1.14245452232087,-0.8871783818535022,16.56823203282457,0.8668880462646484,0.5868191301169059,0.5226823806762688,-0.6499316453372828,1.6952964066898204,-0.06362463233050697,1.1089893936830446,0.7281849861145027,58.33334632078486,-10.492626565036126,0.5863070130067759,4,-0.15298032760620117,-0.4079475402832031,-1.5043048858642578,-1.1728482246398926,3.7225160598754883,2,0.21942449068035375,-1.5000070132456833,13.360264778137207,-1.000000000000004,13.309271812438965,1.0000046754861922,14.329139709472654,0.21942449068035375 2403,2009-04-23,14.176159858703613,14.53311252593994,13.972186088562012,13.972186088562012,19457858.0,0.0,-4.499985973574196,0.2666668329058907,58.823531568849475,62.097481953226946,-0.0745420861232926,-0.5901546554857227,-1.1397066984736597,-0.8742012780683943,17.021090744329925,0.5609264373779279,0.5992810091927154,0.47168898582458496,-0.6985884678761511,1.641966439525321,-0.1134497410257822,1.0568277126749521,0.6922040691375742,67.74194716041369,2.7411651787204505,0.5851387268503679,4,-0.15298032760620117,-0.4079475402832031,-1.5043048858642578,-1.1728482246398926,3.6205301284790004,3,0.2302157697446061,1.2666668329058908,14.176159858703613,-1.5000070132456833,13.360264778137207,-1.000000000000004,13.309271812438965,0.2302157697446061 2404,2009-04-24,14.584107398986815,14.73708724975586,14.125165939331055,14.125165939331055,16876459.0,0.02877701326376747,-1.6666638960175382,2.250002337737622,54.34783138995949,60.574400728772936,-0.44092199659069564,-0.9292776496295989,-1.5433972198283836,-1.2723673049524944,18.309193978897827,0.6119213104248047,0.596841368257607,0.8056961059570291,-0.3917370284368822,2.0031292403509404,0.20697953876007347,1.4044126731539848,0.24899523021698222,90.62501826359647,27.740000237000316,0.5987165671969557,4,-0.5609278678894025,-0.8158950805664045,-1.97599411010742,-1.580795764923094,2.855628013610838,4,0.199300574234047,-4.499985973574196,14.176159858703613,1.2666668329058908,14.176159858703613,-1.5000070132456833,13.360264778137207,0.199300574234047 2405,2009-04-27,14.73708724975586,14.788080215454102,14.227152824401855,14.431126594543455,17057870.0,0.010489490140457525,1.7500040910504182,0.666665974004391,63.09524445643743,60.75958539092519,-0.5832944194243392,-1.0095143737138432,-1.6787472300063815,-1.4145767680972696,19.688958722447374,0.5609273910522461,0.5981101803825588,0.8796361923217777,-0.3530630683336522,2.1123354529772076,0.26328656199406275,1.4959858226494926,0.06145930678329492,96.96972101257903,32.18417177086965,0.6163496303277148,4,-0.7139077186584473,-0.9688749313354492,-2.1417222023010254,-1.7337756156921387,2.447681427001953,0,0.20069195822469177,-1.6666638960175382,14.584107398986815,-4.499985973574196,14.176159858703613,1.2666668329058908,14.176159858703613,0.20069195822469177 2406,2009-04-28,15.909934997558596,16.725828170776367,14.176159858703613,14.53311252593994,53037730.0,0.07958477329515468,-1.4390246350044498,4.4999984415082315,69.90291702844911,61.27348866982243,-1.6409141477521878,-2.0590064827578463,-2.8281926215643214,-2.5729815970321024,21.76256298758046,2.549668312072754,0.6267923220741682,1.907152795791628,0.4361299061690911,3.378175685414165,1.1716413509803605,2.6426642406028957,-2.804636001586916,76.11942881531128,11.569371392177473,0.7355114448112683,4,-0.9943714141845721,-1.249338626861574,-3.3145699501037615,-2.906623363494875,1.325828552246092,1,0.11538451394420202,1.7500040910504182,14.73708724975586,-1.6666638960175382,14.584107398986815,-4.499985973574196,14.176159858703613,0.11538451394420202 2407,2009-04-29,16.011920928955078,16.623842239379886,15.603974342346193,16.113908767700195,23597287.0,0.006410204153073584,-1.2222224531101418,-0.0740747923915097,70.47619030655846,61.368591697948865,-1.6439830032421234,-2.002616337080976,-2.9133282336501765,-2.658970726712891,23.774233957016026,1.0198678970336932,0.6122537760118014,1.8434103012084968,0.24988802701572155,3.436932575401272,1.0466491641121092,2.6401714383048844,-2.8342113494873047,74.07407279136304,9.862828424512358,0.796761137096388,4,-1.0963573455810547,-1.3513245582580566,-3.365562677383423,-3.0341057777404785,0.9178810119628942,2,0.11146501822901578,-1.4390246350044498,15.909934997558596,1.7500040910504182,14.73708724975586,-1.6666638960175382,14.584107398986815,0.11146501822901578 2408,2009-04-30,16.011920928955078,16.317882537841793,16.011920928955078,16.21589469909668,10257076.0,0.0,-2.0000093509504895,1.9999812982738308,69.30693435975434,62.01053767507525,-1.6049098504024215,-1.839914599310326,-2.8928426521036563,-2.629784019440887,25.894618125325753,0.3059616088867152,0.6500871521713592,1.6802315235137932,0.031596757793508345,3.328866289234078,0.8559141406536508,2.5045489063739357,-2.7632489776611333,72.54902104589965,8.695338955458126,0.8243173828601426,4,-1.0963573455810547,-1.3513245582580566,-3.1870856285095215,-3.0341057777404785,0.8158931732177699,3,0.11783439338699941,-1.2222224531101418,16.011920928955078,-1.4390246350044498,15.909934997558596,1.7500040910504182,14.73708724975586,0.11783439338699941 2409,2009-05-04,17.28675651550293,17.643709182739258,16.113908767700195,16.21589469909668,27450606.0,0.07961790419802206,-1.4,-5.249997662262369,74.38017423082161,64.39264901667575,-2.700023838740673,-2.9486512202815653,-4.127024804790514,-3.8799367733546397,28.57826422038051,1.6317882537841797,0.6931542370395487,2.7536432266235344,0.7182064527499961,4.789080000497075,1.7359248396867653,3.7713616135603036,-3.9685414398193366,89.70590945132122,29.167689035932142,1.0177183869367699,5,-1.912252426147461,-2.167219638824463,-4.398179292678833,-4.3599348068237305,-0.25496673583984375,0,0.0294985048943317,-2.0000093509504895,16.011920928955078,-1.2222224531101418,16.011920928955078,-1.4390246350044498,15.909934997558596,0.0294985048943317 2410,2009-05-05,17.490728378295902,17.643709182739258,17.13377571105957,17.490728378295902,26302614.0,0.011799313689068835,2.333316709473184,0.0,77.68594428186307,66.72430751363254,-2.512718775928729,-3.047835959541775,-4.283847062706521,-4.056160692328383,29.616407027525483,0.5099334716796875,0.6903566261751983,2.791886663436893,0.37484120170602964,5.208932125167756,1.5833639325714621,4.000409394302324,-3.999493538330082,95.5882154758995,32.68084176187777,1.2085227308654314,5,-2.0142378807067907,-2.371191501617435,-4.602151155471805,-4.614900112152103,-0.5609264373779297,1,-0.002915428368410633,-1.4,17.28675651550293,-2.0000093509504895,16.011920928955078,-1.2222224531101418,16.011920928955078,-0.002915428368410633 2411,2009-05-06,17.949670791625977,18.00066375732422,17.388742446899414,17.439735412597653,16361838.0,0.026239182463068333,1.0,100.0,78.57143175202683,68.51002215274664,-2.516867348897751,-3.3364657843174026,-4.679471262043396,-4.48603317125043,31.008251085861666,0.6119213104248047,0.7606545359709713,3.0341071605682366,0.2733166736223218,5.794897647514151,1.6537119170952792,4.414502404041194,-4.292336977949219,97.87235820463162,35.16539580317459,1.380395243472957,5,-1.9632458686828613,-2.6516566276550293,-5.112087249755859,-5.073842525482178,-1.2748355865478516,2,-0.042613712738676646,2.333316709473184,17.490728378295902,-1.4,17.28675651550293,-2.0000093509504895,16.011920928955078,-0.042613712738676646 2412,2009-05-07,17.6947021484375,18.05165672302246,17.439735412597653,18.05165672302246,16092936.0,-0.014204641753509328,2.428566848520167,-0.6999996259626737,73.98372203664753,70.19448776027977,-1.9112994748545908,-2.9263009151165793,-4.352978142901625,-4.196668356340851,32.26947531369107,0.6119213104248082,0.9753641848689654,2.585363721847534,-0.38731777093224906,5.558045214627317,1.0990229754576433,4.071704468237426,-3.7767685381418943,82.49996025842312,21.165745119627047,1.4863407463898919,5,-1.6062908172607422,-2.3711915016174316,-4.857118606567383,-4.818873882293701,-1.6317863464355469,3,-0.025936497533717406,1.0,17.949670791625977,2.333316709473184,17.490728378295902,-1.4,17.28675651550293,-0.025936497533717406 2413,2009-05-08,18.05165672302246,18.153642654418945,17.745695114135742,17.8986759185791,11383129.0,0.02017296316098105,1.2857234458657947,-0.4285721919133088,79.67477832913784,73.00859297574402,-1.8558666141279083,-3.109329963740464,-4.62456612092409,-4.5306436041713525,33.6177887691438,0.4589405059814453,1.2014489294447053,2.730695772171021,-0.45056784670263283,5.9119593910446735,1.140063962734196,4.321327581607848,-3.8030252637087063,95.00003740387206,29.68796268960911,1.5906318094368264,5,-1.8867554664611816,-2.6771531105041504,-5.239570140838623,-5.175828456878662,-1.8357620239257812,4,-0.06214691533956074,2.428566848520167,17.6947021484375,1.0,17.949670791625977,2.333316709473184,17.490728378295902,-0.06214691533956074 2414,2009-05-11,17.541723251342773,18.00066375732422,17.184768676757812,18.00066375732422,14750154.0,-0.028248569065095097,2.55555924976207,-2.99998753210483,86.72564775230327,75.63419334195135,-0.9859595188386763,-2.4477792822196136,-4.02356794516359,-4.0053480573921,34.88919522785199,0.8668880462646484,1.332338763542264,2.044835090637207,-1.2222454084749614,5.3119155897493755,0.4112948410811228,3.6783753401932913,-2.9025906725184996,40.0000748077441,-31.819174105629102,1.633540249556084,5,-1.3768219947814941,-2.167219638824463,-4.7296366691589355,-4.665894985198975,-1.631788253784178,0,-0.0406977774612467,1.2857234458657947,18.05165672302246,2.428566848520167,17.6947021484375,1.0,17.949670791625977,-0.0406977774612467 2415,2009-05-12,17.13377571105957,17.745695114135742,17.13377571105957,17.439735412597653,15188240.0,-0.023255841768680008,-3.0,0.666665281339216,80.83331657953914,76.84868218096133,-0.22606216921202815,-1.91300676366264,-3.540569879804014,-3.58018360167123,35.808554283404234,0.6119194030761719,1.5071230343669413,1.4941060543060303,-1.7982122127736453,4.786424321385704,-0.15205307923380573,3.140265187845868,-2.1431921246758296,0.0,-75.87757368896669,1.6461591335398371,5,-0.25496721267700195,-1.5043048858642578,-4.321689128875732,-4.2579474449157715,-1.1728477478027344,1,-0.0059523325807664396,2.55555924976207,17.541723251342773,1.2857234458657947,18.05165672302246,2.428566848520167,17.6947021484375,-0.0059523325807664396 2416,2009-05-13,16.674835205078125,17.541723251342773,16.317882537841793,17.184768676757812,20411335.0,-0.02678571925540074,-1.0000031169932178,1.6666687446621684,71.68139952530245,76.98259431637734,0.39424929213093307,-1.3167519188013905,-2.9939252032497965,-3.096749468809449,35.97259136014561,1.2238407135009801,1.6941049894194649,0.9051324367523197,-2.3318113333483197,4.142076206852961,-0.7133394482980009,2.5236043218026403,-1.3679457118908633,19.444406925120706,-56.229523658285515,1.6184718850503206,5,0.4079465866088867,-1.0453643798828125,-3.4802982807159424,-3.748013496398926,-1.1218538284301758,2,0.015290510083254105,-3.0,17.13377571105957,2.55555924976207,17.541723251342773,1.2857234458657947,18.05165672302246,0.015290510083254105 2417,2009-05-14,16.57284927368164,16.827814102172848,16.266887664794922,16.57284927368164,18434990.0,-0.006116158279358963,1.2000149616607612,-0.0,70.43477723498859,77.10791019140338,0.6528216862619729,-1.0899187195634,-2.803611916707503,-2.9698000773435638,36.11600296461098,0.5609264373779261,1.8434777796874613,0.6884113311767575,-2.48803463039269,3.864857292746205,-0.8998116496079653,2.276634311961482,-0.9812844643712104,16.216287253475777,-57.96340492698017,1.588222980784724,5,0.5609264373779297,-0.9433784484863281,-3.378312349319458,-3.6460275650024414,-0.7649011611938477,3,0.00615379586891196,-1.0000031169932178,16.674835205078125,-3.0,17.13377571105957,2.55555924976207,17.541723251342773,0.00615379586891196 2418,2009-05-15,17.388742446899414,17.796689987182614,16.725828170776367,16.827814102172848,21888512.0,0.04923071221756925,-1.8000039897463427,100.0,72.35771146283223,76.88319210607122,0.05897066241810123,-1.7844440115792413,-3.5100123306384425,-3.754103537753588,35.882507427991506,1.223840713500973,1.8794825259474344,1.3691720485687249,-1.8225369184219673,4.560881015559419,-0.226682434926623,2.9650265320640727,-1.540969853078133,64.70586293919239,-7.088183852098169,1.595854483495347,5,-0.17847728729248047,-1.7592716217041016,-4.1942055225372314,-4.461920738220215,-0.8158931732177734,4,-0.07624626386561206,1.2000149616607612,16.57284927368164,-1.0000031169932178,16.674835205078125,-3.0,17.13377571105957,-0.07624626386561206 2419,2009-05-18,17.796689987182614,17.84768295288086,17.184768676757812,17.184768676757812,10927182.0,0.023460439507282604,-1.1666651081749126,1.090908163542872,73.43749132479414,76.41114177750799,-0.30065277550143676,-2.023012547785754,-3.8195523550441237,-4.13509642126634,35.65018103886193,0.6629142761230469,1.9219385621509346,1.6037420749664264,-1.578037698092647,4.785521848025498,0.01285218843689151,3.194631961495963,-1.7183303873015667,96.77422079363677,27.0012716353923,1.590889886529536,5,-0.58642482757568,-2.167219161987301,-4.602153062820431,-4.869868278503414,-1.5298023223876918,0,-0.0888252416165276,-1.8000039897463427,17.388742446899414,1.2000149616607612,16.57284927368164,-1.0000031169932178,16.674835205078125,-0.0888252416165276 2420,2009-05-19,17.949670791625977,18.153642654418945,17.84768295288086,18.00066375732422,13309599.0,0.008596025696550491,-1.399979053988345,-0.08333255408745681,68.51851402903299,75.29415091939757,-0.4265417887740064,-1.908364174201516,-3.8571676936246746,-4.258330904263541,37.88419357317147,0.3569526672363317,1.993149598137812,1.524702930450438,-1.4411200859709332,4.490525946871809,0.04179142223975418,3.0076144386611237,-1.6637828862911412,89.1892766196625,19.38388369371863,1.4829115082106856,5,-0.739405632019043,-2.320199966430664,-4.755133867263794,-5.022849082946777,-1.5807952880859375,1,-0.113636390201595,-1.1666651081749126,17.796689987182614,-1.8000039897463427,17.388742446899414,1.2000149616607612,16.57284927368164,-0.113636390201595 2421,2009-05-20,17.796689987182614,18.102649688720703,17.745695114135742,17.84768295288086,5659023.0,-0.008522763799920674,-3.666600172054808,1.0000000000000697,66.05503988997097,74.4131862364335,-0.3325104121319349,-1.481956781188014,-3.5931522399974387,-4.074562939224201,40.46548357169801,0.35695457458496094,1.908281683795222,1.1499008655548053,-1.4973072945744015,3.797109025684012,-0.1737032145097963,2.4735049456194087,-1.3240266069393662,81.08113299292442,11.32760500890491,1.3236040800646032,5,-0.58642482757568,-2.167219161987301,-4.602153062820431,-4.869868278503414,-1.0708618164062464,2,-0.10315187966121309,-1.399979053988345,17.949670791625977,-1.1666651081749126,17.796689987182614,-1.8000039897463427,17.388742446899414,-0.10315187966121309 2422,2009-05-22,17.28675651550293,17.643709182739258,17.235763549804688,17.592716217041016,11459080.0,-0.02865327608937074,1.0,6.000037404151443,60.50420352960073,72.28312236981827,0.12680542071858625,-0.7663265818348748,-2.970888544333281,-3.531609668589681,42.03771775752217,0.5609264373779261,1.7670098513643087,0.48443756103515767,-1.9045012558699383,2.8733763779402555,-0.7100318474173903,1.6789069694877057,-0.6459952078421125,39.28580016190524,-28.870133650984926,1.1944694084525487,5,-0.0764913558959961,-1.6572856903076172,-4.015729665756226,-4.283444881439209,-0.7649021148681641,4,-0.10029499387580976,-3.666600172054808,17.796689987182614,-1.399979053988345,17.949670791625977,-1.1666651081749126,17.796689987182614,-0.10029499387580976 2423,2009-05-25,17.439735412597653,17.643709182739258,17.082782745361328,17.28675651550293,7326382.0,0.008849485266801294,1.0,-0.49999688300676476,51.54637863400422,68.37431469000725,-0.1364522075106791,-0.6980602762712529,-3.028814530797309,-3.648715553851087,43.139017454872274,0.5609264373779297,1.5706637937695511,0.4742376804351771,-1.5820967210964483,2.5305720819668025,-0.5539295203306338,1.5024048812009898,-0.6476859702610227,33.33327396208638,-30.77084993857376,1.0281672007658125,5,-0.2294702529907191,-1.8102645874023402,-4.168708562850949,-4.436423778533932,-0.40794563293456676,0,-0.09356720509252292,1.0,17.28675651550293,-3.666600172054808,17.796689987182614,-1.399979053988345,17.949670791625977,-0.09356720509252292 2424,2009-05-26,17.490728378295902,17.541723251342773,16.980796813964847,17.28675651550293,14572910.0,0.002923952943770791,2.6666458868413603,1.3333333333333874,50.0,64.94839062561402,-0.2184073767304895,-0.5482399686806652,-2.998641483811559,-3.66968854002603,43.98866897542902,0.5609264373779261,1.4263366730753528,0.3798995971679737,-1.353235869867568,2.113035064203517,-0.4866681363497989,1.2464673306857463,-0.5625196147510394,43.47814066796889,-15.955933334772467,0.8665677335177714,5,-0.2804632186889684,-1.8612575531005895,-3.7607612609863317,-4.257946491241459,-0.9688739776611364,1,-0.052478037778761144,1.0,17.439735412597653,1.0,17.28675651550293,-3.666600172054808,17.796689987182614,-0.052478037778761144 2425,2009-05-27,17.6947021484375,17.8986759185791,17.541723251342773,17.592716217041016,16963372.0,0.011661822522766263,-2.5000187020759306,0.4999999999999913,47.19099281972401,62.227234324994214,-0.3737499586674211,-0.5473380042367566,-3.130556930756784,-3.842151464360363,44.94798206265063,0.4079475402831996,1.2059069416706905,0.43599262237548686,-0.9046072477184666,1.776592492469442,-0.23430731267148985,1.1062925574224636,-0.7139053344726527,63.63627089942761,8.689941092526247,0.6702999350469775,5,-0.4844369888305664,-2.0652313232421875,-3.7862579822540283,-4.461920261383057,-1.1728477478027344,2,-0.08069163705977722,2.6666458868413603,17.490728378295902,1.0,17.439735412597653,1.0,17.28675651550293,-0.08069163705977722 2426,2009-05-28,17.745695114135742,17.8986759185791,17.541723251342773,17.541723251342773,10162965.0,0.0028818210824048673,-2.5000187020759306,2.0,50.58823063481383,60.022062480530344,-0.2870537499898056,-0.47826995569801767,-3.102481591656673,-3.866716689865303,44.18480164276162,0.3569526672363281,0.9822880090589514,0.39519758224487234,-0.8000737614940654,1.59046892598381,-0.20243808962459653,0.9928332541143412,-0.7648983001708949,83.33322943355914,30.555638858085615,0.5976356718694693,5,-0.30595970153808594,-2.1162242889404297,-3.8117542266845703,-4.512913227081299,-1.5298004150390625,3,-0.07758611887223088,-2.5000187020759306,17.6947021484375,2.6666458868413603,17.490728378295902,1.0,17.439735412597653,-0.07758611887223088 2427,2009-05-29,17.796689987182614,17.949670791625977,17.643709182739258,17.84768295288086,12611572.0,0.002873647536424162,1.3999940154252415,-0.25000000000001743,46.835444835948564,57.18625507754327,-0.16337041942476915,-0.40970441538305025,-3.0606779351964377,-3.8980469616954885,43.399165960894614,0.30596160888671875,0.8120333886033748,0.3569540023803661,-0.6725302716947823,1.3864382764555145,-0.15778813465720987,0.8716961394179421,-0.6986085891723555,84.21045378753385,35.2546343833732,0.514742137037575,5,-0.2294702529907191,-2.0652327537536586,-3.9009940624237025,-4.56390810012817,-1.5298023223876918,4,-0.060171965527156646,-2.5000187020759306,17.745695114135742,-2.5000187020759306,17.6947021484375,2.6666458868413603,17.490728378295902,-0.060171965527156646 2428,2009-06-01,17.8986759185791,18.102649688720703,17.643709182739258,18.102649688720703,11326053.0,0.005730612348135544,3.499995324524738,4.000037404151582,54.92956485091138,55.12981880266741,-0.20720524199169787,-0.38271382796526865,-3.066766947000808,-3.9787613822495196,42.628273892726156,0.4589405059814453,0.7574903035553362,0.3646021842956557,-0.4338446889678984,1.1630490575592098,-0.03462125233611957,0.763825620927431,-0.6950383949279733,81.81813544971381,30.41876271959483,0.399223436631777,6,-0.33145618438720703,-1.835761547088623,-4.00297999382019,-4.665894031524658,-1.5807933807373082,0,-0.07692309331748803,1.3999940154252415,17.796689987182614,-2.5000187020759306,17.745695114135742,-2.5000187020759306,17.6947021484375,-0.07692309331748803 2429,2009-06-02,17.796689987182614,17.949670791625977,17.337749481201172,17.8986759185791,15106661.0,-0.005697959550774678,4.999943894821492,0.49999532452475537,60.000011508883645,54.183318522650815,-0.11758458599001642,-0.2535666712070075,-2.8664480874973073,-3.8599521224374307,40.79689857920793,0.6119213104248047,0.7195621596060633,0.23711957931518057,-0.5606414424226749,1.034880601053036,-0.16176093155374716,0.6360000901841083,-0.4980519504547054,60.00004987182893,2.012294558104607,0.3988805108689281,6,-0.2549667358398402,-1.6572856903076136,-3.9009940624237025,-4.56390810012817,-1.7847690582275355,1,-0.04297991413405622,3.499995324524738,17.8986759185791,1.3999940154252415,17.796689987182614,-2.5000187020759306,17.745695114135742,-0.04297991413405622 2430,2009-06-03,17.439735412597653,18.00066375732422,17.235763549804688,17.745695114135742,15023729.0,-0.020057357567168088,-1.1428674480551229,3.000018702075861,61.904759077561295,53.722176210160846,0.1781646525270446,0.10474193484089867,-2.4247884281094,-3.4840080073311483,38.80028586502882,0.7649002075195312,0.587732563209844,-0.11728534698486826,-0.9162977326339892,0.6817270386642527,-0.5167915398094287,0.2822208458396922,0.7139072418212926,23.529256454373424,-37.70912735155929,0.39950619282456135,6,0.10198783874512074,-1.2748341560363734,-3.5440394878387416,-4.206953525543209,-1.6317873001098597,2,-0.05263159045978716,4.999943894821492,17.796689987182614,3.499995324524738,17.8986759185791,1.3999940154252415,17.796689987182614,-0.05263159045978716 2431,2009-06-04,17.184768676757812,17.541723251342773,17.031789779663086,17.337749481201172,10812952.0,-0.014619874086831852,-1.2222296106659574,0.5000031169932179,59.09089363477063,53.56514177740195,0.3768297372055507,0.3156494512930905,-2.0781133103458664,-3.2121557920291917,36.37711076449913,0.5099334716796875,0.3966468373850063,-0.3340069770812981,-1.1270879203499575,0.4590739661873613,-0.730547448715626,0.06253349455302981,0.9505163955688474,14.285612506434358,-50.47293890972411,0.3965404716343291,6,0.35695457458496094,-1.0198674201965332,-3.2890727519989014,-3.951986789703369,-1.019866943359375,3,-0.03857568807543099,-1.1428674480551229,17.439735412597653,4.999943894821492,17.796689987182614,3.499995324524738,17.8986759185791,-0.03857568807543099 2432,2009-06-05,17.235763549804688,17.490728378295902,17.184768676757812,17.28675651550293,8295870.0,0.0029674459986095414,-2.9999251935617055,0.33332917736827666,47.058849414410155,53.06652741966928,0.3551931867818574,0.24085806843275748,-2.044779943880874,-3.247425667954092,33.796580004981095,0.3059597015380895,0.2490024671960036,-0.2600651741027846,-1.0582548435420804,0.5381244953365112,-0.6591600088224325,0.13902966061686328,0.8553817108154291,19.04766145565235,-43.8290096725335,0.39909483471964846,6,0.30595970153808594,-0.35695505142211914,-2.447683572769165,-3.110597610473633,-1.1218547821044922,4,-0.059171666387797806,-1.2222296106659574,17.184768676757812,-1.1428674480551229,17.439735412597653,4.999943894821492,17.796689987182614,-0.059171666387797806 2433,2009-06-08,16.929801940917972,17.184768676757812,16.623842239379886,17.031789779663086,8410733.0,-0.01775155524747163,1.7500058443713853,2.000037404151791,32.65306745586173,51.13909047032058,0.6495175514869516,0.4832397557627992,-1.6530188853341166,-2.918402159423035,30.67606630581877,0.6119213104248011,0.11233910142124515,-0.5099340438842752,-1.3013047005038736,0.28143661273532317,-0.9056193721940744,-0.11424871557447602,1.1189691004638647,22.222176044640847,-34.864412862678336,0.3956853283097995,6,0.43344402313232067,0.15297985076903942,-2.14172196388245,-2.8046360015869176,-0.30595970153808594,0,-0.03915664686666176,-2.9999251935617055,17.235763549804688,-1.2222296106659574,17.184768676757812,-1.1428674480551229,17.439735412597653,-0.03915664686666176 2434,2009-06-09,16.827814102172848,16.980796813964847,16.674835205078125,16.878808975219727,8746497.0,-0.00602416018220675,1.399976061880001,0.5000093508631369,27.08331385218638,48.90490391837196,0.7236852681051786,0.5575888772964213,-1.4630037985337623,-2.7839407230379187,28.546757899185316,0.3059616088867223,0.03715254003161306,-0.5762264251709013,-1.4114174686792893,0.25896461833748674,-0.9938219469250953,-0.15863090341670727,1.1354612110888702,14.814691674597189,-36.6326610591843,0.4175955217541945,6,0.535431861877445,0.3059616088867223,-2.0397341251373255,-2.7026481628417933,0.4589424133300817,1,-0.03030289978454248,1.7500058443713853,16.929801940917972,-2.9999251935617055,17.235763549804688,-1.2222296106659574,17.184768676757812,-0.03030289978454248 2435,2009-06-10,17.031789779663086,17.388742446899414,16.980796813964847,17.031789779663086,9776719.0,0.012121341265821428,-7.000037404152349,-0.0,34.693914939222765,47.13886884108406,0.4646493761282713,0.3642565379114586,-1.5764109888158409,-2.956369667926108,26.617434485837254,0.560928344726566,0.022705630425772227,-0.36715145111083913,-1.2104959043958807,0.47619300217420246,-0.7888236777533599,0.054520775531681664,0.8511195491657233,44.44449062202566,-3.1199527880995603,0.4216722266425207,6,0.33145618438720703,0.17847537994384766,-1.7847692966461182,-2.447683334350586,0.40794563293456676,2,-0.0598803099323002,1.399976061880001,16.827814102172848,1.7500058443713853,16.929801940917972,-2.9999251935617055,17.235763549804688,-0.0598803099323002 2436,2009-06-11,16.929801940917972,17.28675651550293,16.725828170776367,17.082782745361328,12063918.0,-0.005988086987011365,1.0,-100.0,41.46341685923522,46.54197684367146,0.49029109540919436,0.5126068569837976,-1.3782406920901096,-2.828807413777877,25.903164375301035,0.5609283447265625,0.009937247904023394,-0.4818876266479464,-1.2859370625109108,0.322161809215018,-0.8839123445794286,-0.07986290871646418,0.8775633625439028,35.29410470453115,-12.767397914519897,0.4020247179314824,6,0.43344402313232067,0.2804632186889613,-1.6317882537841832,-2.3456954956054723,0.6629142761230433,3,-0.0662650297000078,-7.000037404152349,17.031789779663086,1.399976061880001,16.827814102172848,1.7500058443713853,16.929801940917972,-0.0662650297000078 2437,2009-06-12,16.674835205078125,16.980796813964847,16.57284927368164,16.980796813964847,8855624.0,-0.015060231462224793,1.6666583547365146,2.0000000000000697,32.55820629113339,44.05627033702946,0.636301448922115,0.8175205821696068,-1.0182076553722794,-2.5503034574163017,25.144375413548826,0.4079475402832067,-0.011592032951618592,-0.7419536590576179,-1.5246124015357836,0.040705083420547794,-1.1332830302967025,-0.3506242878185333,1.0615187145388312,12.499912334633898,-35.878640032406295,0.3913293712390833,6,0.6119213104248047,0.5354299545288086,-1.0326156616210938,-1.9122514724731445,1.3258285522460938,4,-0.030581020166507766,1.0,16.929801940917972,-7.000037404152349,17.031789779663086,1.399976061880001,16.827814102172848,-0.030581020166507766 2438,2009-06-15,16.062915802001953,16.623842239379886,15.909934997558596,16.623842239379886,12428956.0,-0.03669717844586673,1.5454576366857167,1.8333229434206821,24.07417027716879,40.06451020017226,1.0733027267130808,1.3966252446479785,-0.30781017602740945,-1.9149092812605186,23.712492746679324,0.7649002075195295,-0.0769874692224839,-1.2875817298889167,-2.2774174112367227,-0.29774604854111075,-1.7824995705628197,-0.7926638892150137,1.5803577459401765,10.344876509213496,-37.05680690934413,0.4949178406739025,6,0.8923835754394531,0.9688730239868164,-0.35695481300354004,-1.2748355865478516,1.9887409210205078,0,0.003174577164370529,1.6666583547365146,16.674835205078125,1.0,16.929801940917972,-7.000037404152349,17.031789779663086,0.003174577164370529 2439,2009-06-16,16.21589469909668,16.36887550354004,15.909934997558596,16.062915802001953,10055280.0,0.009523731493111587,-1.0000000000000078,-0.27272541798855265,22.641568023012567,35.70193341633351,0.7515389875017213,1.1796248747091447,-0.37494215912678897,-2.04165709538505,22.163725571681546,0.45894050598144354,-0.13201646227832597,-1.055563068389894,-2.1430246132841297,0.031898476504341744,-1.59929384083701,-0.5118322959427779,1.2540449938070957,20.689624039591248,-23.63987632647296,0.5437307724471173,6,0.5099344253540039,0.8158941268920898,-0.44619226455688477,-1.376821517944336,2.1927146911621094,1,0.02515726377440841,1.5454576366857167,16.062915802001953,1.6666583547365146,16.674835205078125,1.0,16.929801940917972,0.02515726377440841 2440,2009-06-17,15.909934997558596,16.266887664794922,15.65496826171875,16.21589469909668,14580882.0,-0.018867889019723805,2.0000046754971224,-2.000012468050609,18.965591737631854,31.243566538873647,0.9137683299830659,1.39653881549423,-0.014511420299655242,-1.715864452537625,20.421034106156917,0.6119194030761719,-0.25071730685555593,-1.2595359802246069,-2.4562828994891124,-0.0627890609601014,-1.8579094398568596,-0.6611625205923541,1.4040042258106613,15.624989041842156,-22.78885460593554,0.5983734596322531,6,0.6629133224487287,0.9943704605102521,-0.1402325630188006,-1.0708618164062518,2.651655197143553,2,0.08653847537124504,-1.0000000000000078,16.21589469909668,1.5454576366857167,16.062915802001953,1.6666583547365146,16.674835205078125,0.08653847537124504 2441,2009-06-18,15.960927963256836,16.113908767700195,15.807948112487793,16.011920928955078,7594951.0,0.003205102076536681,1.3999865347067932,0.16666562766892642,18.965539479081087,28.12208765717042,0.7497625586483494,1.2658650978113002,0.008765401772738102,-1.7473408348758905,18.76715283509229,0.30596065521240234,-0.3930353753562805,-1.1167549133300767,-2.3900958622917585,0.15658603563160334,-1.7534253878109176,-0.4800844388492358,1.153934744714359,23.076867745815026,-9.149759399205099,0.63667047448084,6,0.5609273910522461,0.9433774948120117,0.2932116985321045,-1.1218547821044922,2.6006622314453125,3,0.09265172129998556,2.0000046754971224,15.909934997558596,-1.0000000000000078,16.21589469909668,1.5454576366857167,16.062915802001953,0.09265172129998556 2442,2009-06-22,15.55298137664795,16.21589469909668,15.501988410949707,16.062915802001953,8896360.0,-0.025559076987754614,-1.3333307358430284,10.000093510379653,14.062547941899055,26.056474377841237,0.9989544629399667,1.6203372638173832,0.48119699300122676,-1.3236801579595738,18.049453035638308,0.7139062881469727,-0.5383921200938353,-1.4380127429962144,-2.8767505402746565,0.0007250542822259121,-2.1573816416354354,-0.7186438443569934,1.3866939977729515,4.545419769133126,-20.523863815405708,0.7193688986392204,6,0.8923840522766113,1.274834156036377,0.8031449317932129,-0.7139081954956055,2.8046350479125977,0,0.1311475138429492,1.3999865347067932,15.960927963256836,2.0000046754971224,15.909934997558596,-1.0000000000000078,16.21589469909668,0.1311475138429492 2443,2009-06-23,15.807948112487793,16.011920928955078,15.40000057220459,15.40000057220459,110632.0,0.01639343156564599,-1.999995324524738,-0.8,20.895553217662567,25.368945418449698,0.6348822503911613,1.3036940809617121,0.2950075386309905,-1.5621048793075367,17.59077241680335,0.6119203567504883,-0.6610057677627843,-1.101456642150879,-2.6161171566012094,0.41320387229945155,-1.858786899376046,-0.3441263849257119,0.930451087047139,42.10528388023297,20.568243741564086,0.7573302572251656,6,0.586423397064209,0.9688735008239746,0.5736751556396484,-0.9688749313354492,2.8556280136108434,1,0.13870969396111876,-1.3333307358430284,15.55298137664795,1.3999865347067932,15.960927963256836,2.0000046754971224,15.909934997558596,0.13870969396111876 2444,2009-06-24,16.57284927368164,16.623842239379886,15.807948112487793,15.858941078186035,10159401.0,0.04838712499249653,-1.0000000000000087,1.75,38.666693597414294,25.81036526935987,-0.18996604800094374,0.49171225615431524,-0.39738574378130664,-2.3115477415985417,16.87144012725983,0.8158941268920934,-0.7307955865840299,-0.29066152572631765,-1.7866660701517247,1.2053430186990894,-1.0386637979390194,0.4573407464863841,-1.1728487014770508,95.83336904879691,71.46881622534154,0.7480022722127033,6,-0.22947072982788086,0.20397233963012695,-0.15298128128051758,-1.7337760925292969,2.3456954956054688,2,0.08923073063177056,-1.999995324524738,15.807948112487793,-1.3333307358430284,15.55298137664795,1.3999865347067932,15.960927963256836,0.08923073063177056 2445,2009-06-25,16.266887664794922,16.623842239379886,16.062915802001953,16.623842239379886,164045.0,-0.018461617784251372,2.142844929387017,-0.5000006679250424,38.15790704072438,25.44308640063644,-0.004376393064468687,0.7222511813323678,-0.029196198863967737,-1.977908334802093,15.749571375550653,0.5609264373779332,-0.7468377832077913,-0.5252324104309096,-1.9901763095932203,0.9397114887313993,-1.2577043600120632,0.20723953915024396,-0.866887092590332,70.83327164298646,43.32689136767637,0.7324719495811546,6,-0.07648897171020508,0.5099339485168457,0.15298032760620117,-1.4278144836425781,2.6516571044921875,3,0.13166143208199665,-1.0000000000000087,16.57284927368164,-1.999995324524738,15.807948112487793,-1.3333307358430284,15.55298137664795,0.13166143208199665 2446,2009-06-26,16.36887550354004,16.57284927368164,16.164901733398438,16.419868469238278,6468883.0,0.006269659005873729,1.2857112323467648,0.14285561617337106,38.96104369250381,26.154512778566488,-0.21713308451848334,0.5394865114393639,-0.05991232917959621,-2.0529727553938386,14.567075442474199,0.4079475402832031,-0.7406296059446298,-0.3544035911560073,-1.7588204570072072,1.0500132746951927,-1.056612024081609,0.3478048417695945,-0.9443980979919431,79.16668939468889,48.50050339601806,0.7022084329256001,6,-0.35695409774780273,0.3824496269226074,0.050992488861083984,-1.5298023223876953,2.8556289672851562,4,0.13395634236987752,2.142844929387017,16.266887664794922,-1.0000000000000087,16.57284927368164,-1.999995324524738,15.807948112487793,0.13395634236987752 2447,2009-06-29,16.725828170776367,16.77682113647461,16.266887664794922,16.266887664794922,6937527.0,0.021806792235613992,-1.222220375118965,-9.00007480830435,47.43589559152713,28.750260035717414,-0.6326182875026269,0.10350064287072058,-0.3465516581360788,-2.374139266452623,13.133898522510833,0.5099334716796875,-0.7671569001221172,0.056092166900633345,-1.2545360701114028,1.3667204039126677,-0.5992219516053829,0.7114062854066496,-1.277363468551636,96.29632451594894,61.89503726591331,0.6553141185060175,6,-0.6374173164367676,0.025496959686279297,-0.30596017837524414,-1.8867549896240234,2.039735794067383,0,0.10975612120261125,1.2857112323467648,16.36887550354004,2.142844929387017,16.266887664794922,-1.0000000000000087,16.57284927368164,0.10975612120261125 2448,2009-06-30,16.521854400634766,16.827814102172848,16.521854400634766,16.725828170776367,9366671.0,-0.012195137248748433,-1.999990649049441,-0.44444490622025873,46.2500081820894,31.373420053392618,-0.3986167031256791,0.20979392110276507,-0.08633641464324526,-2.1384590090539692,11.426272903510263,0.3059597015380824,-0.8218985538397838,-0.07904052734375,-1.255662727977544,1.0975816732900459,-0.667351627660647,0.509270572973147,-1.0202554410400388,70.000009350977,31.75294896815077,0.5883111003168979,6,-0.4079470634460449,0.22947072982788086,-0.10198640823364258,-1.6827812194824219,1.9887428283691406,1,0.11111113676532902,-1.222220375118965,16.725828170776367,1.2857112323467648,16.36887550354004,2.142844929387017,16.266887664794922,0.11111113676532902 2449,2009-07-01,17.031789779663086,17.082782745361328,16.623842239379886,16.725828170776367,8624349.0,0.03086429444679828,1.2499976622623516,-1.500004675475262,50.0,34.821687638100194,-0.8723871453321088,-0.3798596398489664,-0.5214378066501872,-2.619914504771252,10.309484761833401,0.5609283447265625,-0.8239476142066735,0.4691398620605476,-0.5874265727036203,1.5257062968247155,-0.05914335532153814,0.9974230794426333,-1.450617911513671,95.00003740387206,55.16011985356954,0.5282832173820842,7,-0.790398120880127,-0.28046464920043945,-0.6119217872619629,-2.192716598510742,1.4278144836425781,2,0.09580827191655428,-1.999990649049441,16.521854400634766,-1.222220375118965,16.725828170776367,1.2857112323467648,16.36887550354004,0.09580827191655428 2450,2009-07-02,16.521854400634766,16.878808975219727,16.36887550354004,16.878808975219727,9056292.0,-0.0299402109599316,1.8571336970402945,-1.1666645886841382,45.74467661794481,37.79714732019616,-0.2978442459280828,0.06090733291969741,0.0918274012403586,-2.0833611461167507,9.226769872842954,0.6629142761230469,-0.7498802973727443,0.005098533630370383,-0.96745535107911,0.977652418339849,-0.481178408724368,0.4913754759851088,-0.8205536623083969,38.88877344493531,-1.463114809791179,0.48627694235473945,7,-0.28046274185180664,0.22947072982788086,-0.10198640823364258,-1.5807948112487793,2.2947025299072266,3,0.14506182602361295,1.2499976622623516,17.031789779663086,-1.999990649049441,16.521854400634766,-1.222220375118965,16.725828170776367,0.14506182602361295 2451,2009-07-03,16.521854400634766,16.623842239379886,16.36887550354004,16.57284927368164,2627257.0,0.0,2.3333167094729985,0.14286095956654396,48.31459989451277,41.60293087048657,-0.2345775971004862,0.009167034898943882,0.19564376012861828,-2.0597298150274987,8.46296764642704,0.2549667358398473,-0.6800935297594322,0.03824424743652344,-0.8822421391894579,0.9587306340625048,-0.42199894587646725,0.4984874407495141,-0.7100351017455999,31.249941556559225,-12.103507190936778,0.46024319331299074,7,-0.28046274185180664,0.22947072982788086,-0.10198640823364258,-1.2238407135009766,2.2437095642089844,4,0.14506182602361295,1.8571336970402945,16.521854400634766,1.2499976622623516,17.031789779663086,-1.999990649049441,16.521854400634766,0.14506182602361295 2452,2009-07-06,16.21589469909668,16.521854400634766,16.062915802001953,16.419868469238278,6933919.0,-0.018518484312894712,1.2499988311257195,3.9998877917414024,51.80721344158514,45.03755978425575,0.19590703154264943,0.24749219906443898,0.5777022492852595,-1.734934892721384,7.853736014341835,0.4589385986328125,-0.5675767433437073,-0.2167220115661621,-1.0724866559858306,0.6390426328535082,-0.6446043337759981,0.2111603106436739,-0.30239832448974013,14.999887788383854,-31.185187082036926,0.42788232220983485,7,0.22947072982788086,0.5354304313659668,0.3187084197998047,-0.8413910865783691,2.2947025299072266,0,0.18553461449747277,2.3333167094729985,16.521854400634766,1.8571336970402945,16.521854400634766,1.2499976622623516,17.031789779663086,0.18553461449747277 2453,2009-07-07,16.266887664794922,16.419868469238278,16.21589469909668,16.266887664794922,4788140.0,0.003144628566259966,-3.000037404151791,-0.0,50.6172785347306,46.36540255506867,0.24234611772171633,0.1520864901309551,0.6049696060723626,-1.757648470859536,8.20375519277386,0.203973770141598,-0.45086950389418234,-0.13258333206176687,-0.9580825492018938,0.6929158850783619,-0.5453329406318304,0.2801662765082966,-0.25984838052763237,19.999850384511806,-28.195321386137596,0.412749608570064,7,0.30596160888671875,0.4844374656677246,0.38245081901550293,-0.8923840522766113,2.7026500701904297,1,0.15360506272238572,1.2499988311257195,16.21589469909668,2.3333167094729985,16.521854400634766,1.8571336970402945,16.521854400634766,0.15360506272238572 2454,2009-07-08,16.317882537841793,16.470861434936527,16.113908767700195,16.164901733398438,5514029.0,0.003134888129659563,-1.7999940153805,100.0,55.26315789473678,48.26598598329226,0.16917089472022084,0.06422278230287404,0.6212897980914747,-1.7814087654810766,8.638412219731622,0.3569526672363317,-0.2608505144489186,-0.05609188079834482,-0.8570202761624692,0.7448365145657796,-0.456556078480407,0.3443723168837174,-0.2549667358398402,31.250014610893917,-20.194890070653084,0.4004641976820625,7,0.2549667358398473,0.382449626922611,0.4971845149993932,-0.9433789253234828,3.0086078643798864,2,0.13437495251464915,-3.000037404151791,16.266887664794922,1.2499988311257195,16.21589469909668,2.3333167094729985,16.521854400634766,0.13437495251464915 2455,2009-07-09,16.011920928955078,16.419868469238278,15.909934997558596,16.36887550354004,6252899.0,-0.018750080359824728,1.2222203751189762,-2.3333291773683307,50.6172779646428,49.56112312464104,0.4863018629284106,0.3055252378940132,0.9874673098775162,-1.4440157228548323,8.61015377411301,0.5099334716796822,-0.10809005410719763,-0.3110600471496596,-1.0640771302634775,0.44195703596415825,-0.6875685887065686,0.06544849440724931,1.07086181640625,14.285599784126054,-39.06442653542776,0.37650854155690894,7,0.4844379425048828,0.6884112358093262,0.8286428451538086,-0.6374173164367676,3.0086097717285156,3,0.15286631411752283,-1.7999940153805,16.317882537841793,-3.000037404151791,16.266887664794922,1.2499988311257195,16.21589469909668,0.15286631411752283 2456,2009-07-10,15.807948112487793,16.062915802001953,15.705961227416992,15.807948112487793,3837306.0,-0.012738809876236101,-2.500004675475262,-0.0,53.246745991844044,50.2067731691207,0.673125922580418,0.443901305093668,1.2127171956148608,-1.213549543064861,9.146431583019709,0.35695457458496094,-0.0828748588296655,-0.45894017219543315,-1.1883976955201625,0.2705173511292962,-0.823668933857796,-0.09421141053306847,1.251377677917482,12.5000292217887,-45.08096131616224,0.36472876166236456,7,0.5864238739013672,0.6629137992858887,1.0453641414642334,-0.4334444999694824,2.906622886657715,4,0.1903225388042291,1.2222203751189762,16.011920928955078,-1.7999940153805,16.317882537841793,-3.000037404151791,16.266887664794922,0.1903225388042291 2457,2009-07-13,16.164901733398438,16.21589469909668,15.705961227416992,15.705961227416992,6431025.0,0.022580642242155502,-1.222220375118965,100.0,54.43037225528986,51.11570251058742,0.255059548884784,0.04931433535421803,0.8783393489028875,-1.5457362739217118,9.84147586335985,0.5099334716796875,-0.022167540295519927,-0.07648987770080495,-0.7811351085716467,0.6281553531700368,-0.4288124931362276,0.2758327377346159,0.8402894744873066,60.00004987182912,0.44242298980451267,0.3523226154354213,7,0.22947025299072266,0.28046274185180664,0.6884105205535889,-0.790398120880127,2.753643035888672,0,0.16088326884611126,-2.500004675475262,15.807948112487793,1.2222203751189762,16.011920928955078,-1.7999940153805,16.317882537841793,0.16088326884611126 2458,2009-07-14,16.113908767700195,16.21589469909668,15.960927963256836,16.21589469909668,6661227.0,-0.003154548449427641,4.000037404151861,-0.222220375118965,43.076933257835215,50.346472872569116,0.2705512895223876,0.10996121154692418,0.9517810096419304,-1.468393061656455,9.999035117479519,0.25496673583984375,0.028872658303988885,-0.13003249168395925,-0.8323237085926216,0.5722587252247031,-0.48117810013829043,0.22111311677037193,0.8393132409667992,53.33343307699189,-1.5679932424617604,0.35114560845433157,7,0.17847633361816406,0.28046274185180664,1.0963571071624756,-0.7394051551818848,2.6516551971435547,1,0.14873414612522784,-1.222220375118965,16.164901733398438,-2.500004675475262,15.807948112487793,1.2222203751189762,16.011920928955078,0.14873414612522784 2459,2009-07-15,16.623842239379886,16.674835205078125,16.21589469909668,16.266887664794922,13813071.0,0.031645547894737724,1.0,-3.500037404151896,55.07247123159358,51.38289449630786,-0.33898271898788224,-0.3877215069591742,0.4295864989048255,-1.9463008683442649,9.79739595682636,0.5609264373779297,0.024395123487455095,0.35950360298157236,-0.36277038114225846,1.081777587105405,-0.0016333890803430506,0.7206405950434878,0.2794893380371093,94.73688354998077,40.1219180908512,0.36113699206191624,7,-0.43344402313232777,-0.2294707298278844,0.599171638488766,-1.2493386268615758,2.447681427001953,2,0.14110429236682687,4.000037404151861,16.113908767700195,-1.222220375118965,16.164901733398438,-2.500004675475262,15.807948112487793,0.14110429236682687 2460,2009-07-16,17.28675651550293,17.388742446899414,16.470861434936527,16.521854400634766,12140570.0,0.03987731997075139,-1.117646023423603,2.142855616173361,61.24999357121853,52.82016046038628,-0.9856353527079023,-0.993116655057463,-0.244714119352615,-2.571381109888998,9.574791134293982,0.9178810119628871,0.05787056491581666,0.9535768032073975,0.11969771070296531,1.7874558957118314,0.5366372569551814,1.3705163494596135,-1.5807952880859375,93.93944202515806,40.677360673398965,0.41693954625221674,7,-0.7394046783447266,-0.8923850059509277,-0.03824567794799805,-1.9122529029846191,2.2437076568603516,3,0.11799401957732769,1.0,16.623842239379886,4.000037404151861,16.113908767700195,-1.222220375118965,16.164901733398438,0.11799401957732769 2461,2009-07-17,17.439735412597653,17.643709182739258,17.337749481201172,17.337749481201172,7076467.0,0.008849485266801294,-5.000037404151861,0.13333200342119433,59.21051854491262,53.64274991631156,-1.1116190303227782,-1.085268830056382,-0.4223318414507169,-2.6803669897052593,9.476435167782132,0.3569526672363281,0.03783511838072684,1.032615327835078,0.08343466188116722,1.981795993788987,0.5580249948581226,1.5072056608120334,-1.7001185607910116,89.47366866875717,39.93439921688781,0.4745903329769546,7,-0.7649002075195277,-0.9178805351257289,-0.15297985076903942,-2.065231800079342,2.0907287597656286,4,0.0906433068327428,-1.117646023423603,17.28675651550293,1.0,16.623842239379886,4.000037404151861,16.113908767700195,0.0906433068327428 2462,2009-07-20,17.592716217041016,17.8986759185791,17.490728378295902,17.6947021484375,8036219.0,0.008771968199291491,-1.666658354736592,-1.0000000000000349,63.99999900256493,55.12971885718204,-1.1720082710196742,-1.135837665327582,-0.5904621607794098,-2.7831332558700623,9.07115453002464,0.45894050598144887,0.08550680245436126,1.0836093902587898,0.08386805064125014,2.083350729876331,0.5837387204500182,1.5834800600675614,-1.7769356719970695,84.21055221873776,35.7202801893736,0.4998706698087704,7,-0.7903976440429688,-0.9433779716491699,-0.30596065521240234,-2.218212604522705,2.3456954956054688,0,0.06376813951093108,-5.000037404151861,17.439735412597653,-1.117646023423603,17.28675651550293,1.0,16.623842239379886,0.06376813951093108 2463,2009-07-21,18.00066375732422,18.00066375732422,17.490728378295902,17.643709182739258,8283682.0,0.023188434079784104,1.8571443838265977,-3.5000374041518607,63.01368775081061,55.99088884119025,-1.461889509707511,-1.4451850621053026,-1.0206386534782332,-3.1339131831286053,8.555064883386951,0.5099353790283168,0.13167601885397318,1.3819211483001723,0.23573649489086534,2.5281058017094793,0.8088288215955188,1.9550134750048258,-2.059909489868163,100.0,55.02205897634368,0.5730923267046535,7,-1.1473512649536133,-1.3003315925598145,-0.7521529197692871,-2.626160144805908,1.7031784057617152,1,0.050991509220842834,-1.666658354736592,17.592716217041016,-5.000037404151861,17.439735412597653,-1.117646023423603,17.28675651550293,0.050991509220842834 2464,2009-07-22,18.05165672302246,18.153642654418945,17.643709182739258,17.84768295288086,7546994.0,0.002832838076734401,1.5000070132456833,0.5714278080866912,73.43751278451766,58.526470487843,-1.3869341119878555,-1.454270197701561,-1.0772871466945908,-3.1219763332383774,9.242887622417904,0.5099334716796875,0.18964539690306026,1.358973741531372,0.046518864521935654,2.6714286185408103,0.7027463030266539,2.0152011800360903,-1.9461096963769506,93.93944202515804,46.20053092145147,0.656227438504719,7,-1.1218547821044922,-1.2748351097106934,-1.058112621307373,-2.6771531105041504,1.5298004150390625,2,0.03954801782325035,1.8571443838265977,18.00066375732422,-1.666658354736592,17.592716217041016,-5.000037404151861,17.439735412597653,0.03954801782325035 2465,2009-07-23,18.40860939025879,18.96953773498535,18.00066375732422,18.357616424560547,25357300.0,0.019773956081331923,-1.5333406478865512,0.24999766226236897,76.05634285112217,61.06087013887391,-1.5289494907249335,-1.7313086433320848,-1.42271274437892,-3.4197983904421587,10.306560550217975,0.9688739776611328,0.26776434250227865,1.6088403224945083,0.10685512661803998,3.1108255183709783,0.8578477245562723,2.359832920432744,-2.0982528008359367,65.62493059833295,15.14758264925647,0.7509925979382349,7,-1.0708599090576172,-1.2238402366638184,-1.5298004150390625,-3.0341057777404785,1.0300674438476562,3,0.03601110013632214,1.5000070132456833,18.05165672302246,1.8571443838265977,18.00066375732422,-1.666658354736592,17.592716217041016,0.03601110013632214 2466,2009-07-24,18.56159019470215,18.76556396484375,18.306623458862305,18.357616424560547,12114660.0,0.008310285758157843,-2.0000062339864475,4.000037404151861,83.82352536723155,64.32677604020077,-1.3971770269013568,-1.804090655793562,-1.5473558779324534,-3.504016519725596,11.427715684747627,0.4589405059814453,0.33374623544871795,1.65218539237976,-0.027021957895954074,3.331392742655474,0.8125817172419048,2.4917890675176153,-1.9321318678117976,72.41378420836755,16.727985205143156,0.8396036751378566,7,-1.0963573455810547,-1.3768210411071777,-1.8230133056640625,-3.187086582183838,0.3671531677246129,4,0.05219778949422493,-1.5333406478865512,18.40860939025879,1.5000070132456833,18.05165672302246,1.8571443838265977,18.00066375732422,0.05219778949422493 2467,2009-07-27,18.56159019470215,18.816556930541992,18.40860939025879,18.76556396484375,11957164.0,0.0,1.6666749786485964,-1.0,83.58208746915585,68.8273487303475,-1.1414947311854036,-1.7491902349090012,-1.5151461312463468,-3.434555752306375,13.009841416416068,0.4079475402832031,0.4575326457871185,1.5603972911834703,-0.2704073852541917,3.3912019676211322,0.644994952964641,2.4757996294022995,-1.651322338840398,72.41378420836755,11.709406919777194,0.9154023382188308,7,-0.9688739776611328,-1.3768210411071777,-1.8485097885131836,-2.932119369506836,0.30596160888671875,0,0.05219778949422493,-2.0000062339864475,18.56159019470215,-1.5333406478865512,18.40860939025879,1.5000070132456833,18.05165672302246,0.05219778949422493 2468,2009-07-28,18.357616424560547,18.76556396484375,18.255630493164066,18.61258316040039,8078254.0,-0.010989024539493353,-1.2222296106659762,1.249997662262369,78.57141330455025,71.43834229400935,-0.6546211082053652,-1.4763261609248346,-1.3069714119904958,-3.156716813553466,14.636335113002435,0.509933471679684,0.5957788372662378,1.2646354198455825,-0.6472600647002764,3.176530904391443,0.30868767757265303,2.220583162118512,-1.2002361832039625,53.84612064748905,-10.146819841609187,0.9559477422729302,7,-0.6374168395996094,-1.1728472709655762,-1.7210259437561035,-2.7281455993652344,0.3059597015380895,1,0.08611114054932534,1.6666749786485964,18.56159019470215,-2.0000062339864475,18.56159019470215,-1.5333406478865512,18.40860939025879,0.08611114054932534 2469,2009-07-29,18.663576126098636,18.714570999145508,18.255630493164066,18.255630493164066,7608016.0,0.016666635496792814,-1.2500081821199465,-1.5999955115353541,87.14287317308803,74.31532891643928,-0.7161252117045649,-1.7431401173475045,-1.6182396520968716,-3.3952387230365897,16.064006141733984,0.45894050598144176,0.7258248592166439,1.4890058040618932,-0.5471295429256564,3.525141151049441,0.4709381305681184,2.507073477555668,-1.288736985506599,68.42090757506892,-1.7828558641491412,1.018067673493774,7,-0.5099325180053746,-1.3258266448974645,-2.0779795646667516,-3.034105300903324,-0.10198593139648793,2,0.05573776590074919,-1.2222296106659762,18.357616424560547,1.6666749786485964,18.56159019470215,-2.0000062339864475,18.56159019470215,0.05573776590074919 2470,2009-07-30,18.91854476928711,18.96953773498535,18.61258316040039,18.76556396484375,9206773.0,0.013661296284581459,1.8000089769292917,0.3750029221857014,92.95775130182507,78.06502144498512,-0.7993419716903105,-1.907127871751431,-1.8805953096122536,-3.5740885583448545,17.95239682227087,0.35695457458496094,0.9359560963488498,1.6241399288177476,-0.5289961697920127,3.777276027427508,0.5475718795128657,2.7007079781226295,-1.352341797367874,92.8572001079368,14.720031978259314,1.0765680493048806,7,-0.6884117126464844,-1.5807952880859375,-2.3584446907043457,-3.289073944091797,-0.254968643188473,3,0.03504034675281176,-1.2500081821199465,18.663576126098636,-1.2222296106659762,18.357616424560547,1.6666749786485964,18.56159019470215,0.03504034675281176 2471,2009-07-31,18.91854476928711,18.96953773498535,18.76556396484375,18.816556930541992,10111086.0,0.0,1.0,0.6666708226317233,92.18750547907898,81.19696660904224,-0.6342064286480635,-1.8112302626848589,-1.8832028450690075,-3.499639629321841,19.942838481682756,0.20397377014160156,1.0771397278955064,1.5043054103851325,-0.7329281548645845,3.7415389756348496,0.385688627760274,2.622922193009991,-1.183941625799939,92.8572001079368,11.912511166451722,1.118616782624859,7,-0.6884117126464844,-1.5807952880859375,-2.434934616088867,-3.289073944091797,0.17337799072265625,4,0.027493238574233914,1.8000089769292917,18.91854476928711,-1.2500081821199465,18.663576126098636,-1.2222296106659762,18.357616424560547,0.027493238574233914 2472,2009-08-03,19.224504470825195,19.224504470825195,18.867551803588867,18.867551803588867,7606163.0,0.016172475487374216,1.0,3.4999532456845768,94.20289148005399,84.66243369006926,-0.7647796495775658,-1.9818459033233182,-2.1718293703072504,-3.7261727888381024,21.587593408560764,0.3569526672363281,1.155733743758983,1.659834623336792,-0.6417991138098351,3.961468360483421,0.5090177547634767,2.8106514919101073,-1.3417091763582434,100.0,14.919794924608311,1.1508168685733142,8,-0.7903976440429688,-1.7592716217041016,-2.842881202697754,-3.595033645629883,-0.07139015197753906,0,-0.015384589436220675,1.0,18.91854476928711,1.8000089769292917,18.91854476928711,-1.2500081821199465,18.663576126098636,-0.015384589436220675 2473,2009-08-04,18.76556396484375,19.224504470825195,18.76556396484375,19.173511505126953,7062627.0,-0.02387268325578562,-1.249997662262369,-1.1428617229328972,80.88234566101664,85.48963734301361,-0.20777776484212396,-1.3977775697173982,-1.7054629658701081,-3.200252939155826,23.21815787744694,0.4589405059814453,1.23540739138976,1.0759603023529039,-1.2001836557077112,3.352104260413519,-0.06211167667740369,2.2140322813832114,-0.6949293856866454,52.63155822500962,-29.93718094512463,1.1380719790303078,8,-0.15297985076904297,-1.3003311157226562,-2.345695972442627,-3.1360931396484375,1.0402641296386754,1,0.005434840057894741,1.0,19.224504470825195,1.0,18.91854476928711,1.8000089769292917,18.91854476928711,0.005434840057894741 2474,2009-08-05,18.510597229003906,19.07152366638184,18.40860939025879,18.714570999145508,11592087.0,-0.013586947683400852,-2.2499824670497595,0.5,69.9999937660252,84.81670966689171,0.13313662781068913,-1.022541616245384,-1.44752386858638,-2.88725169002792,24.409455807935586,0.6629142761230504,1.2845414232400252,0.711357831954956,-1.4968069438489557,2.919522607758868,-0.3927245559470016,1.8154402198569137,-0.27842086501327046,12.500116886881552,-65.79525774511588,1.1040823879019561,8,0.22947025299072266,-1.0453643798828125,-2.0779809951782227,-2.8811264038085938,1.5603981018066406,2,0.008264395535279023,-1.249997662262369,18.76556396484375,1.0,19.224504470825195,1.0,18.91854476928711,0.008264395535279023 2475,2009-08-06,18.459604263305664,18.816556930541992,18.357616424560547,18.61258316040039,8077450.0,-0.0027547985117596374,-1.5714224646935298,0.7499929867871069,67.24139598863184,82.97425084704732,0.21470215319180497,-0.8208579985190596,-1.4006654908149443,-2.784445298627583,25.25143998807321,0.4589405059814453,1.3145454958079839,0.5379806995391831,-1.5192518427069857,2.595213241785352,-0.49063557158390125,1.5665969706622676,0.7649002075195312,11.764822364845687,-62.42667477818327,1.0286162711230844,8,0.28046321868896484,-0.9943714141845703,-1.9632458686828613,-2.8301334381103516,1.448211669921875,3,0.005524816780564157,-2.2499824670497595,18.510597229003906,-1.249997662262369,18.76556396484375,1.0,19.224504470825195,0.005524816780564157 2476,2009-08-07,18.816556930541992,18.91854476928711,18.20463752746582,18.357616424560547,6711532.0,0.01933696205751745,1.1538386288371183,-3.0000249361012408,69.35483773663219,81.39344532121136,-0.11429989195167423,-0.9917014594708036,-1.7593340782493527,-3.0845402056554896,25.650928749272317,0.7139072418212891,1.3192575076074888,0.7445029258728013,-1.0898862710672859,2.5788921228128885,-0.17269167259724227,1.661697524342845,0.3906097793579093,59.9999251922559,-12.390342303019892,0.9171945984700444,8,-0.10198593139648438,-1.3513240814208984,-2.3201985359191895,-3.1870861053466797,0.9688758850097692,4,-0.008130116737512516,-1.5714224646935298,18.459604263305664,-2.2499824670497595,18.510597229003906,-1.249997662262369,18.76556396484375,-0.008130116737512516 2477,2009-08-10,18.76556396484375,18.816556930541992,18.510597229003906,18.76556396484375,2776639.0,-0.002710005124023196,5.000037404151861,0.0,63.63636363636363,79.73399535807951,-0.03501241441662373,-0.7756516634369888,-1.7123289227168854,-2.9707092385932157,26.442377566872317,0.30595970153808594,1.276344562483132,0.5634768486022956,-1.0580381528528449,2.184991850057436,-0.2472806521252764,1.3742343493298677,0.4015015777587898,54.99996259612795,-13.323753186938767,0.8107575007275711,8,-0.05099296569824219,-1.3003311157226562,-2.2692055702209473,-3.1360931396484375,1.0198688507080114,0,0.017391366216194193,1.1538386288371183,18.816556930541992,-1.5714224646935298,18.459604263305664,-2.2499824670497595,18.510597229003906,0.017391366216194193 2478,2009-08-11,18.510597229003906,18.867551803588867,18.459604263305664,18.61258316040039,5732072.0,-0.013586947683400852,-3.0000374041518607,-100.0,57.62712401664282,76.45446767403004,0.27260394412127553,-0.34986237738431925,-1.4676827672060249,-2.653749176719156,27.3083306596456,0.4079475402832031,1.1860418452934844,0.18867568969726634,-1.103952043587217,1.4813034229817497,-0.45763817694497533,0.834989556339508,0.6179711929931635,35.29410470453101,-28.558824847798263,0.6463138666422416,8,0.20397377014160156,-1.0453643798828125,-1.9122519493103027,-2.8811264038085938,1.1728477478027344,1,0.03471077037087711,5.000037404151861,18.76556396484375,1.1538386288371183,18.816556930541992,-1.5714224646935298,18.459604263305664,0.03471077037087711 2479,2009-08-12,18.96953773498535,19.07152366638184,18.459604263305664,18.510597229003906,9635059.0,0.02479339268764047,-1.1818169453257157,-4.500037404151861,59.016413546817354,72.68320792347363,-0.15463306972524293,-0.6577837648002394,-1.9285358983393515,-3.046584059256034,29.399150269466155,0.6119194030761754,1.1076579084367069,0.5303314208984382,-0.5157167545270234,1.5763795963238998,0.007307333185707421,1.053355508611169,0.12207345123046665,88.23537177281273,23.59011564934424,0.5230240877127306,8,-0.25496673583984375,-1.5043048858642578,-2.307450532913208,-3.2380805015563965,0.6731128692626953,2,0.044085964095725405,-3.0000374041518607,18.510597229003906,5.000037404151861,18.76556396484375,1.1538386288371183,18.816556930541992,0.044085964095725405 2480,2009-08-13,19.32649040222168,19.377485275268555,18.96953773498535,19.020530700683594,10271882.0,0.018817151594474835,-1.0000093509942445,0.6666652813392238,61.53846153846154,69.27775859673837,-0.5002385847903668,-0.9002456108368619,-2.2717853303235884,-3.340383839680559,30.767339246925253,0.4079475402832031,1.0695277801771894,0.7852973937988281,-0.18246035411735662,1.7530551417150129,0.301418519840734,1.2691762677569223,-1.1218528747558594,95.65204664097186,30.668005599876253,0.48387887395809265,8,-0.5354290008544922,-1.7847671508789062,-2.6898996829986572,-3.263576030731201,0.2345714569091797,3,0.03852251045556021,-1.1818169453257157,18.96953773498535,-3.0000374041518607,18.510597229003906,5.000037404151861,18.76556396484375,0.03852251045556021 2481,2009-08-14,19.020530700683594,19.377485275268555,18.867551803588867,19.27549743652344,6761053.0,-0.015831105139654023,1.2222111396487378,-0.8333343723310862,56.33803410495948,65.07055222172785,-0.1992433823355455,-0.4951721914814442,-1.9471755434578384,-2.968338159698696,31.714466574273114,0.5099334716796875,0.9632558541381329,0.400297927856446,-0.4382781370830813,1.2388739927959733,-0.01899010461331585,0.8195859603262079,-0.7924362182617202,61.11101875594825,-2.812041873689111,0.41928803246976365,8,-0.22946929931640625,-1.4788074493408203,-2.422185182571411,-2.8811264038085938,0.2957611083984375,4,0.046648815772109664,-1.0000093509942445,19.32649040222168,-1.1818169453257157,18.96953773498535,-3.0000374041518607,18.510597229003906,0.046648815772109664 2482,2009-08-17,18.714570999145508,19.07152366638184,18.61258316040039,18.816556930541992,8811976.0,-0.016085760505467395,-1.9999875321048532,0.3999970076902305,54.79453739337971,62.171906858657074,0.029921981591975566,-0.10630703162112098,-1.6273804793908084,-2.6022860218347006,32.0956817478566,0.45894050598144887,0.7970482278285118,0.038245487213135476,-0.6470017828247911,0.7234927572510621,-0.30437814780582784,0.3808691222320988,-0.46348870086670146,27.77775468898706,-35.87419067125293,0.34262363501896287,8,0.07649040222167969,-1.1728477478027344,-2.281954050064087,-2.5496697425842285,0.8668861389160156,0,0.05722075149118555,1.2222111396487378,19.020530700683594,-1.0000093509942445,19.32649040222168,-1.1818169453257157,18.96953773498535,0.05722075149118555 2483,2009-08-18,18.91854476928711,18.91854476928711,18.663576126098636,18.663576126098636,6175840.0,0.010899195613456314,-1.000000000000028,-2.500037404151826,53.521153472317664,60.34092460380069,-0.1677053969741884,-0.25085090100640883,-1.8049998725625613,-2.7427427480838134,32.35446966180041,0.254968643188473,0.6509517568740009,0.19632520675659038,-0.4176273431990012,0.8102777567121819,-0.1106510682212054,0.5033014817343862,-0.6449344114685083,50.0,-12.509675222866093,0.30697627497779517,8,-0.12748336791992188,-1.249338150024414,-2.4986765384674072,-2.75364351272583,0.601720809936527,1,0.04582213150305203,-1.9999875321048532,18.714570999145508,1.2222111396487378,19.020530700683594,-1.0000093509942445,19.32649040222168,0.04582213150305203 2484,2009-08-19,18.76556396484375,18.867551803588867,18.61258316040039,18.76556396484375,6495254.0,-0.008086288153183574,1.4999906491369153,0.0,47.826075172057884,58.183666735292476,0.02821275709875337,-0.04389413291465161,-1.6236110954018486,-2.5256754258210385,32.36314035522021,0.30596160888671875,0.44741857582357625,0.00764904022216939,-0.5189478339708948,0.5342459144152336,-0.25564939687436095,0.2709474773186997,-0.46987610867615004,20.000049871705038,-37.073413903681136,0.2632984370965318,8,0.0254974365234375,-0.9688739776611328,-2.4221856594085693,-1.9887423515319824,0.3059597015380895,2,0.04891305231659926,-1.000000000000028,18.91854476928711,-1.9999875321048532,18.714570999145508,1.2222111396487378,19.020530700683594,0.04891305231659926 2485,2009-08-20,19.07152366638184,19.47947120666504,18.91854476928711,18.96953773498535,11914374.0,0.016304316891903037,-4.500037404151861,100.0,51.99998603588085,56.25534987965344,-0.20318499228017473,-0.31372856441738506,-1.9035975866982326,-2.7659330620819382,31.7718094245415,0.7139072418212891,0.33815388790425516,0.2804630279541058,-0.236930966735585,0.7978570226437967,0.02176603060926041,0.5391600252989512,-0.7541998618322197,52.94115058559026,0.37780939466492924,0.2586969973448452,8,-0.10198593139648793,-1.0963573455810582,-2.779138803482059,-2.294702053070072,-0.040794372558600855,3,0.02994658150323648,1.4999906491369153,18.76556396484375,-1.000000000000028,18.91854476928711,-1.9999875321048532,18.714570999145508,0.02994658150323648 2486,2009-08-21,19.53046417236328,19.68344497680664,19.12251853942871,19.12251853942871,13583949.0,0.024064176203731247,-1.7500058443714028,4.000018702075791,53.846150157408005,55.1675483819917,-0.6148680472897254,-0.7339940269349228,-2.327408566432503,-3.153393113760888,31.25237673055321,0.6119213104248011,0.31544445818484235,0.6909598350524888,0.08943831607919606,1.2924813540257816,0.39019907556584243,0.9917205945391352,-1.1666544717290463,85.7142348247364,37.534011631718315,0.30076075948664677,8,-0.4589395523071289,-1.019866943359375,-3.0596024990081787,-2.7536425590515137,-0.1937732696533203,4,0.0015666645962708614,-4.500037404151861,19.07152366638184,1.4999906491369153,18.76556396484375,-1.000000000000028,18.91854476928711,0.0015666645962708614 2487,2009-08-24,19.53046417236328,20.24437141418457,19.47947120666504,19.78543281555176,11193928.0,0.0,-3.285700545560442,-0.6250064288085517,60.86956993117685,55.52782015027326,-0.5531234575121253,-0.6932289360649371,-2.2833351479412762,-3.07630167171094,30.89689247527478,0.7649002075195312,0.3128112920716859,0.6425161361694336,-0.017936187024297112,1.3029684593631643,0.31228997457256824,0.972742297766299,-1.087476355158703,56.25000730543863,8.276234008693436,0.33022616159686574,8,-0.17847633361816406,-0.6629142761230469,-2.932119131088257,-2.7536425590515137,-0.4385414123535156,0,-0.010966066212820258,-1.7500058443714028,19.53046417236328,-4.500037404151861,19.07152366638184,1.4999906491369153,18.76556396484375,-0.010966066212820258 2488,2009-08-25,19.938411712646484,20.04039764404297,19.224504470825195,19.377485275268555,9419335.0,0.0208877544682462,1.1333376555693258,-2.199982046275694,69.44445887495364,56.68649185339952,-0.823875520615367,-1.0294557546322167,-2.6218331758234292,-3.404817139620164,30.667978320578328,0.8158931732177734,0.2839300902268711,0.9714239120483406,0.20788455403560846,1.7349632700610726,0.5896542330419763,1.3531935910547048,-1.351313207683507,81.25003652719317,27.599836894529474,0.38176967900636544,8,-0.5099344253540039,-1.07086181640625,-3.212583303451538,-3.161590099334717,-0.6221199035644531,1,-0.017902859050631048,-3.285700545560442,19.53046417236328,-1.7500058443714028,19.53046417236328,-4.500037404151861,19.07152366638184,-0.017902859050631048 2489,2009-08-26,19.703842163085934,20.17298126220703,19.68344497680664,19.78543281555176,8234676.0,-0.011764705882353121,-6.9999376607184605,-0.14545695661489194,66.13757006423467,57.19750391181876,-0.5299174421888075,-0.7514851938074507,-2.324039655636909,-3.099515301666795,30.48574511801801,0.4895362854003906,0.2844359437041355,0.6848410606384228,-0.1315697884956215,1.501251909772467,0.2766356360714006,1.093046485205445,-0.9841618253852289,59.230774763887716,0.2706927427593726,0.40820542456702275,8,-0.2753648757934535,-0.7598018646240199,-2.927019834518429,-2.9270205497741664,-0.8362903594970668,2,-0.009316791229997734,1.1333376555693258,19.938411712646484,-3.285700545560442,19.53046417236328,-1.7500058443714028,19.53046417236328,-0.009316791229997734 2490,2009-08-27,19.581457138061523,19.805828094482425,19.31629180908203,19.703842163085934,8311642.0,-0.006211226420281268,2.000005844364528,1.499988311475619,60.56337582973343,57.66698632568252,-0.4107574772802671,-0.6080658759825823,-2.128685738638211,-2.921047505665264,29.64804717223529,0.4895362854003942,0.3252482230462128,0.5293104171752923,-0.32296756823430073,1.3815884025848852,0.10317142447049577,0.9554494098800888,-0.7398015142421102,40.90898271599901,-17.179327344625676,0.4261389927047973,8,-0.15297985076904297,-0.4589395523071289,-2.7281453609466553,-2.804635524749756,-0.7750988006591797,3,-0.02604165093967903,-6.9999376607184605,19.703842163085934,1.1333376555693258,19.938411712646484,-3.285700545560442,19.53046417236328,-0.02604165093967903 2491,2009-08-28,19.438676834106445,19.78543281555176,19.27549743652344,19.78543281555176,12018417.0,-0.007291607715829707,1.941177117711711,2.833320345983124,59.06594126463079,58.14158675582153,-0.22621433803311675,-0.4472514369164635,-1.9147351090379914,-2.713488916792077,28.730026251113305,0.5099353790283203,0.32650590658672485,0.36052350997924876,-0.5062094434520681,1.2272564634105656,-0.07284296673640966,0.7938899866949072,-0.48480394705782004,21.00002992309764,-35.93071916361073,0.433366476715659,8,-0.010199546813964844,-0.21417236328125,-2.177417516708374,-2.2539076805114746,-0.6323184967041016,4,-0.02098638419501042,2.000005844364528,19.581457138061523,-6.9999376607184605,19.703842163085934,1.1333376555693258,19.938411712646484,-0.02098638419501042 2492,2009-08-31,18.92874336242676,19.357086181640625,18.70437240600586,19.357086181640625,10359486.0,-0.026232931183102548,2.047623288433708,1.2352860286028373,55.26993041823583,58.335895305367984,0.3545825223072683,0.04151685150509721,-1.324938055394167,-2.144341636036131,27.00542124175292,0.7343044281005859,0.2754468010347324,-0.13462190628051474,-1.0009334470010351,0.7316896344400057,-0.5677776766407767,0.29853386407974725,1.315628051757809,15.27778860065429,-42.55615155084414,0.4331557703602607,8,0.4997339248657191,0.29576110839843395,-1.6037423610687291,-1.7439742088317907,0.4079475402831996,0,0.02155174976342944,1.941177117711711,19.438676834106445,2.000005844364528,19.581457138061523,-6.9999376607184605,19.703842163085934,0.02155174976342944 2493,2009-09-01,18.867551803588867,19.25510025024414,18.663576126098636,19.05112648010254,11069161.0,-0.0032327322351127785,1.0000064489500988,0.4285695202048349,48.57143925824916,58.41871353716702,0.4557019767919641,0.11672541741015152,-1.1911669493109542,-2.023690943766585,25.453738070366537,0.5915241241455043,0.2629744169549433,-0.20091285705566264,-1.0610219966552066,0.6591962825438813,-0.6309674268554346,0.22914171274410933,1.346019630432128,13.513646708274003,-38.80274800424356,0.43005456979977247,9,0.5864219665527344,0.3569526672363281,-1.478809118270874,-1.6827826499938965,0.10198593139648438,1,0.011891895607686553,2.047623288433708,18.92874336242676,1.941177117711711,19.438676834106445,2.000005844364528,19.581457138061523,0.011891895607686553 2494,2009-09-02,18.663576126098636,18.908344268798828,18.520795822143555,18.745166778564453,12871135.0,-0.01081092447041443,-1.111110533889544,0.44445483448660866,40.29850496298698,57.11854897351215,0.7193350493809874,0.3507317184830221,-0.94014433001486,-1.764095464888225,24.68664112971602,0.38754844665527344,0.27617201406827263,-0.4125374794006298,-1.2542825657141137,0.4292076069128541,-0.8334100225573735,0.008335063756113925,1.487995495605464,11.111028651071079,-34.24798844638723,0.4208725431567425,9,0.7190074920654261,0.560928344726559,-1.2110917568206823,-1.4788069725036657,0.7139091491699183,2,0.03497270183234891,1.0000064489500988,18.867551803588867,2.047623288433708,18.92874336242676,1.941177117711711,19.438676834106445,0.03497270183234891 2495,2009-09-03,18.56159019470215,18.785961151123047,18.48000144958496,18.72476959228516,12621397.0,-0.005464436756783875,1.1428561886759687,1.9999766229517169,42.857142857142854,55.89754816237157,0.828506317513785,0.48564943283135165,-0.7814629700154754,-1.6105892039008367,23.980520603876904,0.30595970153808594,0.2797263798877978,-0.5196227073669419,-1.346751001217342,0.30750558648345816,-0.933186854292142,-0.10605856044174189,1.4921348790283204,6.2499452092422345,-35.583303238770156,0.41356414692520094,9,0.8005962371826172,0.6629142761230469,-0.8158936500549316,-1.3768210411071777,1.1014575958251953,3,0.01648358818815243,-1.111110533889544,18.663576126098636,1.0000064489500988,18.867551803588867,2.047623288433708,18.92874336242676,0.01648358818815243 2496,2009-09-04,18.663576126098636,18.867551803588867,18.235233306884766,18.745166778564453,12546030.0,0.005494460890834496,2.874967125833543,0.5000058443303824,49.15251765905198,54.595653465468814,0.6600297667192905,0.3916974575373722,-0.8276873263541695,-1.6566818536331773,23.63050101714739,0.6323184967041016,0.32481792404318455,-0.4099877357482882,-1.2501479091825374,0.43017243768596103,-0.8300678224654128,0.010092350968836428,1.2642510577001929,38.18172853611378,-5.205160557042319,0.42008008671712466,9,0.5405311584472621,0.560928344726559,-0.8796348571777379,-1.4788069725036657,1.2442398071289027,4,0.00765031365580815,1.1428561886759687,18.56159019470215,-1.111110533889544,18.663576126098636,1.0000064489500988,18.867551803588867,0.00765031365580815 2497,2009-09-07,19.091922760009766,19.112319946289066,18.76556396484375,18.82675552368164,5833933.0,0.022950940967424893,1.2666633418945918,-3.249970778689624,52.68139378199827,52.73309067736266,0.18208199495260757,-0.011537079178832954,-1.2056526889365742,-2.0293338157616034,23.262032413169422,0.4487438201904297,0.34123632643338553,0.0020409584045424367,-0.8255142126356176,0.8295961294447025,-0.4117366271155376,0.4158185439246225,0.6666450360976555,84.00011969239056,39.73749845781241,0.41377758552007937,9,0.11218452453613281,0.1325817108154297,-1.3079814910888672,-1.907153606414795,0.6527137756347656,0,-0.014957342232997606,2.874967125833543,18.663576126098636,1.1428561886759687,18.56159019470215,-1.111110533889544,18.663576126098636,-0.014957342232997606 2498,2009-09-08,19.153114318847656,19.357086181640625,18.92874336242676,19.173511505126953,8158259.0,0.00320510194845669,1.2105361589873134,-0.07692197030728508,56.168839448900655,51.62545394232555,-0.0024793373780589434,-0.02332044973429248,-1.2081374822023356,-2.040423212625967,22.94453463303266,0.42834281921386363,0.3146710295727573,0.03110666275024343,-0.7503645866711999,0.8125779121716867,-0.3596289619604782,0.4218422874609651,0.45312002833749787,81.81830546742971,33.06202493131667,0.3907356247107214,9,-0.1325836181640625,0.07139015197753906,-1.203444480895996,-1.8408617973327637,1.2034435272216797,1,0.00958468585349892,1.2666633418945918,19.091922760009766,2.874967125833543,18.663576126098636,1.1428561886759687,18.56159019470215,0.00958468585349892 2499,2009-09-09,19.805828094482425,19.82622528076172,19.03072929382324,19.03072929382324,10192067.0,0.03407872812582058,-1.0526311904029433,-38.0002805311393,60.52631147231705,51.621335680390395,-0.7143238231474136,-0.6431433393324077,-1.8097887513483961,-2.633031148928037,22.52879209459209,0.7954959869384801,0.27283569133176044,0.6420059204101598,-0.1927908057810761,1.4768026466013957,0.22460755731454185,1.0594042835057778,-1.5705947875976598,98.71795793981354,48.40530273354805,0.417398363095618,9,-0.7750988006591832,-0.5813236236572301,-1.766919612884525,-2.493575572967533,0.7954978942871058,2,-0.04222445814977316,1.2105361589873134,19.153114318847656,1.2666633418945918,19.091922760009766,2.874967125833543,18.663576126098636,-0.04222445814977316 2500,2009-09-10,20.070995330810547,20.091392517089844,19.62225341796875,19.867021560668945,11096734.0,0.013388343828046878,2.833334632078486,0.26315841279606034,58.204349960859155,51.52560331330466,-1.008837457284315,-0.8955917566280434,-2.0033201599509027,-2.8196560226388243,21.739276303901296,0.46913909912109375,0.1610207727092714,0.8699479103088379,-0.056731990276336575,1.7966278108940124,0.40660796001625243,1.3332878606014233,-1.8039421844482426,98.9011079347529,50.874391487324914,0.4633399502925867,9,-0.9076824188232422,-0.8464908599853516,-1.9683451652526855,-2.7587428092956543,0.3467540740966797,3,-0.03455284823256377,-1.0526311904029433,19.805828094482425,1.2105361589873134,19.153114318847656,1.2666633418945918,19.091922760009766,-0.03455284823256377 2501,2009-09-11,19.90781593322754,20.25457191467285,19.703842163085934,20.11178970336914,9652433.0,-0.008130109887102388,1.249997077834807,-1.0,55.45723413633859,51.5464148375383,-0.8628502570297449,-0.6983348797642037,-1.7689241179138833,-2.5788999773640384,21.287943226314475,0.5507297515869176,0.06772215842073948,0.6624042510986321,-0.31163411099662497,1.6364426131938892,0.17538507005100357,1.1494234321462606,-1.567789212036132,76.71228138942368,28.497815615873783,0.4870191810476277,9,-0.6629133224487305,-0.6782112121582031,-1.8051657676696777,-2.5955634117126465,0.7547016143798864,4,-0.012295077647953345,2.833334632078486,20.070995330810547,-1.0526311904029433,19.805828094482425,1.2105361589873134,19.153114318847656,-0.012295077647953345 2502,2009-09-14,19.78543281555176,19.82622528076172,19.499868392944336,19.74463653564453,5392390.0,-0.006147490919458987,4.3334476255786045,-0.2000074807604367,47.58844474004038,51.43719322440399,-0.6774022268435829,-0.5181793538965174,-1.5654146206521702,-2.3918918084994303,21.36112393039764,0.4079475402832031,0.005527310979694278,0.4864780426025419,-0.48241277345018574,1.4553688586552695,0.002032634576178083,0.9709234506289057,-1.3305333827514687,64.61540232133935,19.729587310852153,0.48444540802636354,9,-0.5405302047729528,-0.5405302047729528,-1.6955308914184606,-2.473180294036869,0.32635688781737926,0,0.006185516324898499,1.249997077834807,19.90781593322754,2.833334632078486,20.070995330810547,-1.0526311904029433,19.805828094482425,0.006185516324898499 2503,2009-09-15,19.78543281555176,19.96900749206543,19.62225341796875,19.78543281555176,5851249.0,0.0,-1.12498685025652,0.0,51.38890963272172,52.66946040993007,-0.5962057999330383,-0.47421772853510546,-1.484259498065608,-2.3266106710270584,21.51382910204647,0.3467540740966797,-0.043517686652744914,0.4431336402893109,-0.5316466679809011,1.417913948559523,-0.0442565138457951,0.9305237944244169,-1.222553033839116,61.66671342141969,17.827280926432273,0.48739015413510645,9,-0.5405302047729528,-0.5405302047729528,-1.6955308914184606,-2.473180294036869,0.4895343780517578,1,-0.00206193517662967,4.3334476255786045,19.78543281555176,1.249997077834807,19.90781593322754,2.833334632078486,20.070995330810547,-0.00206193517662967 2504,2009-09-16,19.68344497680664,19.92821311950684,19.56106185913086,19.805828094482425,7828133.0,-0.005154693339079031,-1.0000103900422028,-100.0,51.74826958224756,53.65736337938615,-0.3736265814670894,-0.3161477947280886,-1.3022723702006544,-2.1657857611620486,21.769090450974176,0.3671512603759801,-0.04080506138256368,0.2952517509460435,-0.651217117169022,1.241720619061109,-0.17798268311148746,0.7684861850035745,-1.0190636671163844,24.324331154816242,-19.06432232380451,0.4732344340575326,9,-0.43854236602783203,-0.43854236602783203,-1.5935430526733398,-2.371192455291748,0.30595970153808594,2,0.034196903542841994,-1.12498685025652,19.78543281555176,4.3334476255786045,19.78543281555176,1.249997077834807,19.90781593322754,0.034196903542841994 2505,2009-09-17,19.642650604248047,19.88741874694824,19.499868392944336,19.88741874694824,7286425.0,-0.002072521990264531,2.1666731603924916,2.0000155850631884,53.623190369870954,54.15410479169937,-0.18255474125993132,-0.24282178002895805,-1.1704397644473197,-2.0682368612319237,20.925750115275367,0.3875503540039027,0.0017616337326096243,0.2259010314941392,-0.7147846546479322,1.1665867176362106,-0.24444181157689826,0.6962438745651767,-0.8828578582588342,18.91898039334617,-26.173879013921667,0.4703428430710359,9,-0.1325826644897461,-0.3977479934692383,-1.552748680114746,-2.3303980827331543,0.5303306579589844,3,0.0488058054809648,-1.0000103900422028,19.68344497680664,-1.12498685025652,19.78543281555176,4.3334476255786045,19.78543281555176,0.0488058054809648 2506,2009-09-18,19.56106185913086,19.68344497680664,19.234703063964844,19.581457138061523,11566192.0,-0.004153652516709849,3.0,0.08332489148984372,63.247866663363105,55.32815733407324,0.044399619067792884,-0.16740620254403282,-0.9903081837632932,-1.9485188745624455,19.518336093619055,0.4487419128417969,0.09944080828644886,0.1427824020385735,-0.7987810933688202,1.0843458974459672,-0.32799934566512334,0.6135641497422704,-0.7115823630206286,44.44461761046477,-4.237076646566827,0.47078174770369696,9,0.030595779418945312,-0.3161592483520508,-1.394669532775879,-2.172318935394287,0.7852973937988281,4,0.04379555424678938,2.1666731603924916,19.642650604248047,-1.0000103900422028,19.68344497680664,-1.12498685025652,19.78543281555176,0.04379555424678938 2507,2009-09-21,19.31629180908203,19.499868392944336,19.19390869140625,19.438676834106445,4778801.0,-0.012513126936131713,1.4999961037645426,6.000654633872627,58.73011161024062,55.612743129777684,0.36245996291566485,0.06376517453801256,-0.6593152503824911,-1.668284237804663,17.291750452089,0.3671531677246094,0.19553659398497203,-0.0912790298461914,-1.0323418338798547,0.8497837741874719,-0.561810431863023,0.37925237217064023,-0.38250676785804316,15.78935712088588,-35.79834627968822,0.47053140201683186,9,0.3263587951660156,-0.07138919830322266,-1.1498994827270508,-1.927548885345459,1.0300674438476562,0,0.06969379795207042,3.0,19.56106185913086,2.1666731603924916,19.642650604248047,-1.0000103900422028,19.68344497680664,0.06969379795207042 2508,2009-09-22,19.581457138061523,19.74463653564453,19.377485275268555,19.41827964782715,6056359.0,0.013727548310013438,-2.0000155850632755,-1.33331255357282,67.44185372204308,56.38113671308057,0.1837702351410293,-0.24191664085453723,-0.8317548154629648,-1.8960830131342838,15.80214086850532,0.4283447265625,0.27459686962355434,0.19173402786254812,-0.7200219169517581,1.1034899726768543,-0.2641439445446032,0.6476120002696995,-0.5684248844306019,52.77762625750974,-3.7677557233488272,0.45587797240715283,9,0.14278316497802734,-0.33655452728271484,-1.415064811706543,-2.192714214324951,0.5813255310058629,1,0.02708340659065578,1.4999961037645426,19.31629180908203,3.0,19.56106185913086,2.1666731603924916,19.642650604248047,0.02708340659065578 2509,2009-09-23,19.520265579223636,19.82622528076172,19.438676834106445,19.47947120666504,5699553.0,-0.003124974735355446,-5.333364503459884,0.25000000000002176,68.50392077458316,57.525533470161015,0.22372161354741849,-0.20573129385121902,-0.6930759346292241,-1.8178568633502117,14.113993400912777,0.38754844665527344,0.31339665763984925,0.13972129821777557,-0.7623646269135769,1.041807223349128,-0.31132166434790065,0.5907642607834518,-0.43274094593019896,47.05871028248228,-15.194012488498593,0.45104296256567694,9,0.20397472381591442,-0.27536296844482777,-1.290131568908695,-2.131522655487064,0.7139072418212855,2,0.038662466518034844,-2.0000155850632755,19.581457138061523,1.4999961037645426,19.31629180908203,3.0,19.56106185913086,0.038662466518034844 2510,2009-09-24,19.07152366638184,19.47947120666504,18.98993492126465,19.459074020385746,8424122.0,-0.022988514732064647,1.2857117412368575,-9.500093510378825,56.94444624825483,57.69077926037393,0.5763927943687648,0.21381110508129453,-0.19183447743299809,-1.3577736824305937,12.912776042167318,0.5303306579589879,0.32749958484688335,-0.2835239410400341,-1.1905121884397651,0.623464306359697,-0.7370180647398996,0.16997018265983144,1.183048248291012,9.756030808038613,-53.24714832577318,0.45349412369986564,9,0.4079475402831996,0.1733789443969691,-0.7776479721069371,-1.6827807426452672,1.1116561889648402,3,0.048128352407462494,-5.333364503459884,19.520265579223636,-2.0000155850632755,19.581457138061523,1.4999961037645426,19.31629180908203,0.048128352407462494 2511,2009-09-25,19.03072929382324,19.27549743652344,18.98993492126465,18.98993492126465,6069307.0,-0.002139020105169198,-13.000093510379827,-0.10526212177883604,48.7999724707707,57.8253934526773,0.5360611119923355,0.23449892290881635,-0.10286388943123015,-1.3130881220556354,11.74707584749688,0.2855625152587926,0.2693378168702196,-0.3039209365844755,-1.2212797248656528,0.6134378516967018,-0.7626003307250642,0.15475845755611317,1.1985498809814494,4.87801540401867,-53.177816859668795,0.4586793941405886,9,0.4487419128418004,0.21417331695556996,-0.5583772659301722,-1.5909934043884242,1.5705966949462926,4,0.06002145008465498,1.2857117412368575,19.07152366638184,-5.333364503459884,19.520265579223636,-2.0000155850632755,19.581457138061523,0.06002145008465498 2512,2009-09-28,19.33669090270996,19.459074020385746,18.76556396484375,18.98993492126465,9979545.0,0.016077240349692046,1.344831811381091,8.500093510380392,53.28467651497415,58.03603421737201,0.17852522697739204,-0.04145886721367731,-0.3610324761514896,-1.6092687649438169,11.698939243038849,0.6935100555419957,0.20515406272802394,-0.01835670471191264,-0.9156358274710854,0.8789224180472601,-0.466996266091499,0.43028285666767374,0.8678013870239276,53.84630600691972,-1.1540082314603524,0.44863956137958705,9,0.010197639465332031,-0.09178829193115234,-0.5456299781799316,-1.7949681282043457,1.0096683502197266,0,0.052215156941781915,-13.000093510379827,19.03072929382324,1.2857117412368575,19.07152366638184,-5.333364503459884,19.520265579223636,0.052215156941781915 2513,2009-09-29,19.091922760009766,19.39788246154785,19.05112648010254,19.39788246154785,112284.0,-0.012658222853729972,1.2666774722431753,-0.8823487348734873,35.04279857098325,56.17987077167598,0.3515419842394145,0.23292250864277975,-0.08348153051991147,-1.3617432195349934,11.731884846725437,0.3467559814453125,0.15139006258658227,-0.2743433952331529,-1.1513403135412545,0.6026535230749488,-0.7128418543872037,0.16415506392089796,1.055012396728518,30.769369097199746,-17.928439978792223,0.43849845915405095,9,0.23456859588623047,0.15297985076904297,0.017846107482910156,-1.2697367668151855,1.2238407135009801,1,0.06570508946052755,1.344831811381091,19.33669090270996,-13.000093510379827,19.03072929382324,1.2857117412368575,19.07152366638184,0.06570508946052755 2514,2009-09-30,19.31629180908203,19.31629180908203,19.31629180908203,19.31629180908203,10290095.0,0.011752040477674308,1.0,-0.0,33.913011660243015,53.98985091505065,0.07779640410820932,0.06320086926793778,-0.2734285855323897,-1.5738799935461856,12.06194820802396,0.22436904907226562,0.1407395286034543,-0.0826101303100586,-0.8957598666348048,0.7305396060146876,-0.4891849984724317,0.3239647378523145,0.7753884999804725,77.14277317502598,33.35798400851071,0.4065748681623727,9,-0.020397186279296875,-0.07138919830322266,-0.16827821731567383,-1.4941058158874512,1.142251968383789,2,0.04382263782054463,1.2666774722431753,19.091922760009766,1.344831811381091,19.33669090270996,-13.000093510379827,19.03072929382324,0.04382263782054463 2515,2009-10-01,18.867551803588867,19.499868392944336,18.82675552368164,19.25510025024414,9539831.0,-0.02323116724102181,-1.8695546114284554,-100.0,30.232556453764218,50.321483113984115,0.45262447058691535,0.5650061882710311,0.19372131097841816,-1.1088791707134789,12.854799024638497,0.6731128692626953,0.10066278947284246,-0.5466482162475579,-1.3029996701602826,0.20970323766516685,-0.9248239432039185,-0.1684724892911973,1.1710838517048856,13.889040409156673,-24.667736144159363,0.37817572695636203,10,0.4283428192138672,0.3773508071899414,0.3187069892883301,-1.045365810394287,1.3666210174560547,3,0.07243234478339189,1.0,19.31629180908203,1.2666774722431753,19.091922760009766,1.344831811381091,19.33669090270996,0.07243234478339189 2516,2009-10-02,18.806358337402344,19.010332107543945,18.68397521972656,18.745166778564453,7253338.0,-0.0032433177777142497,-2.555576335639824,-0.15789395975136206,30.952350913388585,47.23506525877833,0.4419843953974656,0.6718933222862375,0.2680613837277548,-1.0242876698650356,13.78942672165316,0.32635688781738637,0.06024432660127488,-0.614980792999269,-1.3436907810540717,0.1137291950555337,-0.9793357870266703,-0.25062579897186765,1.1813544502734104,14.999894801561048,-19.423694672687013,0.364354994027401,10,0.4487419128417969,0.43854427337646484,0.46913909912109375,-0.9841723442077637,1.4890060424804652,4,0.07321042666756461,-1.8695546114284554,18.867551803588867,1.0,19.31629180908203,1.2666774722431753,19.091922760009766,0.07321042666756461 2517,2009-10-05,18.806358337402344,19.010332107543945,18.68397521972656,18.82675552368164,6617118.0,0.0,-1.4615528477506765,-0.3333333333333333,30.952350913388585,43.18067605781672,0.40459044988019954,0.6844971515292428,0.2814790448387896,-0.999023669199758,14.773226322100799,0.32635688781738637,0.01124595021958541,-0.6007025718688972,-1.366819994569319,0.16541485083152452,-0.9837612832191063,-0.21764386051868811,1.1031301961964601,14.999894801561048,-15.31760360120975,0.3830587113502104,10,0.4487419128417969,0.43854427337646484,0.5201325416564941,-0.9841723442077637,1.4482135772705078,0,0.09544472242652802,-2.555576335639824,18.806358337402344,-1.8695546114284554,18.867551803588867,1.0,19.31629180908203,0.09544472242652802 2518,2009-10-06,19.33669090270996,19.33669090270996,18.785961151123047,18.88794708251953,120432.0,0.02819964162082811,1.4545396585214498,-22.000280531138955,44.217703086007866,40.4822074257528,-0.1833999501807,0.17773543585957796,-0.22242101520028612,-1.5137793783604572,15.055434369376336,0.5507297515869141,-0.050354350997221076,-0.07954883575439453,-0.8372077785252259,0.6781101070164368,-0.4583783071398102,0.29928063563102114,0.49926683205650946,80.00014026458585,46.90352396172792,0.3788294713854154,10,-0.24476909637451172,-0.09178829193115234,-0.010200023651123047,-1.5145049095153809,0.958673477172848,1,0.052215156941781915,-1.4615528477506765,18.806358337402344,-2.555576335639824,18.806358337402344,-1.8695546114284554,18.867551803588867,0.052215156941781915 2519,2009-10-07,18.96953773498535,19.27549743652344,18.88794708251953,19.19390869140625,9579257.0,-0.01898738360001162,1.0000098431493958,-0.4999978747911982,39.87730166934673,38.58585802809634,0.10886539474407186,0.5049104451858071,0.1575797821870708,-1.1395399519744949,14.56313015307067,0.4487438201904297,-0.09487974870651428,-0.4048874855041511,-1.1643219168806809,0.35454694587237867,-0.7846047011924178,-0.02517026981588444,0.7973010488787224,34.9999883112848,0.10545257765925697,0.3797172156882655,10,0.12238407135009766,0.27536487579345703,0.3697013854980469,-1.1473517417907715,1.2748336791992188,2,0.07096776723465226,1.4545396585214498,19.33669090270996,-1.4615528477506765,18.806358337402344,-2.555576335639824,18.806358337402344,0.07096776723465226 2520,2009-10-08,19.377485275268555,19.438676834106445,19.03072929382324,19.153114318847656,13097552.0,0.02150540229195097,1.3529502362499448,-1.0,47.48602972558866,38.43986438974278,-0.2806284094029081,0.04463118721143289,-0.240734511082902,-1.5403997647096759,13.507057275213924,0.46913909912109375,-0.18296249284977506,0.037735557556153765,-0.6474873795651881,0.7229584946774956,-0.30487591100451894,0.38034702611682647,0.32438169474726664,91.89195336647454,55.80103212704071,0.34261146856067165,10,-0.28556346893310547,-0.1325826644897461,-0.07394123077392578,-1.5552992820739746,0.9178791046142543,3,0.05578941162076467,1.0000098431493958,18.96953773498535,1.4545396585214498,19.33669090270996,-1.4615528477506765,18.806358337402344,0.05578941162076467 2521,2009-10-09,19.663047790527344,19.88741874694824,19.27549743652344,19.357086181640625,10661393.0,0.014736820139569451,-1.608698833975713,1.3636417732817614,54.6961454410192,38.59669427041445,-0.5219529114224031,-0.2742709753946855,-0.5131469012666052,-1.8146993970589733,12.393563404639707,0.6119213104247976,-0.26746533182845766,0.33553647994995117,-0.31482319315228935,0.9858961530521917,0.010356643398829135,0.6607163165010732,-0.9790725708007848,81.35592145824349,40.933220325602704,0.3251798365511204,10,-0.37735080718994496,-0.41814517974853516,-0.3697023391723633,-1.6878814697265625,0.4487419128417969,4,0.02904560048888838,1.3529502362499448,19.377485275268555,1.0000098431493958,18.96953773498535,1.4545396585214498,19.33669090270996,0.02904560048888838 2522,2009-10-12,19.90781593322754,20.03019905090332,19.703842163085934,19.765033721923828,8246427.0,0.012448128352620547,-1.461535141667167,0.46666708226317233,54.444459452158405,40.7524343683228,-0.7567696737133964,-0.5369290066595447,-0.7515130693137024,-2.038524815448053,11.794538574139155,0.36715126037597656,-0.27989878853332684,0.5741854667663588,-0.09630674283010876,1.2446776763628264,0.23893936196812504,0.9094315715645926,-1.1997718429565474,90.16400981698166,49.18480319534924,0.33524610479823336,10,-0.5507287979125977,-0.43854236602783203,-0.6935100555419922,-1.9326496124267578,0.1835765838623047,0,0.019467150387322274,-1.608698833975713,19.663047790527344,1.3529502362499448,19.377485275268555,1.0000098431493958,18.96953773498535,0.019467150387322274 2523,2009-10-13,19.74463653564453,19.989404678344727,19.663047790527344,19.78543281555176,5950546.0,-0.00819675036831391,-2.199988778859371,-0.28572382746232067,52.97297269975282,42.87020781715722,-0.5489991484387851,-0.3973342041513561,-0.5689005732644219,-1.8575815959180773,10.909994404935247,0.3263568878173828,-0.2617314682237861,0.41304588317871094,-0.2518841051112233,1.0779758714686452,0.08058088903374383,0.745510877323678,-0.9837062469482447,75.00004174535665,33.35271857281635,0.3324649941449671,10,-0.38754940032958984,-0.2753629684448242,-0.5303306579589844,-1.76947021484375,0.0815887451171875,1,0.025826526515580372,-1.461535141667167,19.90781593322754,-1.608698833975713,19.663047790527344,1.3529502362499448,19.377485275268555,0.025826526515580372 2524,2009-10-14,20.356557846069336,20.356557846069336,19.88741874694824,19.989404678344727,12234166.0,0.030991773858187743,1.5555497833698906,-8.999672728972053,66.32124653578549,46.88006227071515,-1.1151059409269308,-1.0079184948408901,-1.1456579402268616,-2.4488146622660665,10.368516708593633,0.6119213104248047,-0.26444039620872317,0.9913115501403809,0.1960322268209609,1.7865908734598008,0.5936718884806709,1.3889512118000908,-1.5448568068847663,100.0,52.0747957207897,0.39763966165971065,10,-0.8362913131713867,-0.8362913131713867,-1.2340402603149414,-2.3813915252685547,-0.6017227172851562,2,-0.003006081217131862,-2.199988778859371,19.74463653564453,-1.461535141667167,19.90781593322754,-1.608698833975713,19.663047790527344,-0.003006081217131862 2525,2009-10-15,20.60132598876953,20.662517547607425,20.25457191467285,20.25457191467285,9081992.0,0.012024043777492555,-1.3529392350893223,0.944439826695897,68.96551247615625,51.10374688880044,-1.2159443164977155,-1.2407989757323534,-1.3500490007169574,-2.674518094463835,10.12658920396506,0.40794563293457387,-0.18263712505802943,1.1881459236145027,0.22468553280749148,2.151606314421514,0.7064157282109989,1.6698761190180065,-1.6969335411718767,95.58827169491639,40.47391014724499,0.4817301954035055,10,-0.9280796051025391,-0.9280796051025391,-1.4737091064453125,-2.62615966796875,-0.8974838256835973,3,-0.017326776673479594,1.5555497833698906,20.356557846069336,-2.199988778859371,19.74463653564453,-1.461535141667167,19.90781593322754,-0.017326776673479594 2526,2009-10-16,20.417749404907227,20.866491317749023,20.315763473510746,20.621723175048828,9875443.0,-0.008910911072538608,-1.7000060781462885,-0.5882375590624811,63.451756651046935,54.714791970762484,-0.8713900933537211,-1.0432381162905813,-1.1389034345429074,-2.4735649525393164,10.614088936796279,0.5507278442382777,-0.11288991556173045,0.9617349624633782,-0.1005179064240167,2.023987831350773,0.4306085280196825,1.4928613969070739,-1.372706949308789,62.71184291648638,7.12986273181415,0.5311264344436967,10,-0.5915231704711914,-0.6425161361694336,-1.2238407135009766,-2.4425830841064453,-0.7750988006591797,4,-0.005994050695665942,-1.3529392350893223,20.60132598876953,1.5555497833698906,20.356557846069336,-2.199988778859371,19.74463653564453,-0.005994050695665942 2527,2009-10-19,20.662517547607425,20.846094131469727,20.39735221862793,20.39735221862793,5294373.0,0.011988007975128223,-2.384619811110392,-1.29999719471486,69.5431226314071,57.52872747580684,-0.9221465061072536,-1.2458548340214648,-1.3510460478298114,-2.7001710548408866,11.222889659474141,0.4487419128417969,0.023022014829884085,1.1391918182373075,-0.04893555748554235,2.3273191939601574,0.5451281303758826,1.7332555060987325,-1.4353302057939281,83.05082328104749,23.325158597725334,0.5940636878614247,10,-0.7852983474731481,-0.8872842788696325,-1.4252638816833532,-2.6822509765625036,-1.081060409545902,0,-0.026653472548511137,-1.7000060781462885,20.417749404907227,-1.3529392350893223,20.60132598876953,1.5555497833698906,20.356557846069336,-0.026653472548511137 2528,2009-10-20,20.11178970336914,20.78490257263184,20.070995330810547,20.703311920166016,8729029.0,-0.026653472548511137,-1.1212171015347054,-2.230767570833573,59.154936997386116,59.670686956700095,-0.2792774295956626,-0.6886669762873225,-0.7651999145912178,-2.13592766566439,11.09421125285798,0.7139072418212926,0.1587096820583156,0.5619473457336426,-0.6549658844042234,1.7788605758715086,-0.04650926933528865,1.1704039608025738,-0.72067196396209,22.916682900981353,-33.176303360564845,0.6084566150689327,10,-0.1631793975830078,-0.33655643463134766,-0.866887092590332,-2.1315231323242188,0.19377517700195312,1,-0.001014190511144819,-2.384619811110392,20.662517547607425,-1.7000060781462885,20.417749404907227,-1.3529392350893223,20.60132598876953,-0.001014190511144819 2529,2009-10-21,20.27496719360352,20.29536437988281,19.82622528076172,20.152584075927734,7747113.0,0.008113524089158552,4.7500467551900325,-0.20689521745860376,67.33664610866373,61.876310999264,-0.2657528675058636,-0.8352276712645974,-0.9054342039095893,-2.282875104799494,10.597542967667078,0.4691390991210902,0.31129902296356704,0.6873897552490256,-0.5717345947473618,1.946514105245413,0.05782758025083368,1.3169519302472175,-0.7363120963622727,43.13722614086235,-17.538557785408962,0.6295621749981936,10,-0.2039728164672887,-0.4997339248657262,-1.0300645828247106,-2.2947006225585973,-0.47933769226074574,2,-0.022132805866308503,-1.1212171015347054,20.11178970336914,-2.384619811110392,20.662517547607425,-1.7000060781462885,20.417749404907227,-0.022132805866308503 2530,2009-10-22,19.989404678344727,20.234172821044922,19.78543281555176,20.091392517089844,5938844.0,-0.014084487167450699,1.3157879195027058,-0.8333489183965845,63.8095182964868,62.888907983204845,0.12934017352452898,-0.5031718832098235,-0.611281121932187,-1.9768787530728957,11.092829743444216,0.4895343780517578,0.3885583920326958,0.35593318939208984,-0.8908437474971969,1.6027101262813765,-0.26745527905255173,0.9793216578367314,-0.3179659590527031,18.867791370993373,-45.61996976514766,0.6233884684446432,10,0.27536487579345703,-0.2141714096069336,-0.744502067565918,-2.0091381072998047,0.0,3,-0.011734694120964284,4.7500467551900325,20.27496719360352,-1.1212171015347054,20.11178970336914,-2.384619811110392,20.662517547607425,-0.011734694120964284 2531,2009-10-23,20.17298126220703,20.499338150024414,20.050596237182614,20.11178970336914,8543917.0,0.009183694402924436,-3.8888288587813307,-0.5999887789642984,65.29680111835746,64.09472372389362,0.028725317290241748,-0.6290371994662323,-0.7740933395385525,-2.1346754714538037,11.791808908685395,0.5099334716796875,0.5279175553806077,0.4823971748352065,-0.7527193662579421,1.7175137159283551,-0.1351610957113678,1.0999554453817808,-0.3875484466552699,36.53837854167994,-32.796115416306925,0.6175582705465734,10,0.09178829193115234,-0.3977479934692383,-0.7954959869384766,-2.1927146911621094,-0.5915241241455078,4,-0.023255813953488524,1.3157879195027058,19.989404678344727,4.7500467551900325,20.27496719360352,-1.1212171015347054,20.11178970336914,-0.023255813953488524 2532,2009-10-26,20.346359252929688,20.74410629272461,20.29536437988281,20.51973533630371,9182515.0,0.008594564604462729,-2.2592418144917716,-2.8333333333333335,62.28286862388672,65.12915660435296,-0.08482346288933229,-0.761961120557082,-0.9144006756365428,-2.2818179325730696,12.972792286678603,0.5711250305175781,0.6217309390798533,0.6052917480468736,-0.6512712589921001,1.8618547550858473,-0.02298975547261506,1.2335732515663622,-0.5609264373779261,56.12240224423163,-11.372912579602037,0.6282815035194872,10,-0.020397186279296875,-0.5711259841918945,-0.9280791282653809,-2.3660926818847656,-0.7241058349609375,0,-0.03458646531960319,-3.8888288587813307,20.17298126220703,1.3157879195027058,19.989404678344727,4.7500467551900325,20.27496719360352,-0.03458646531960319 2533,2009-10-27,20.346359252929688,20.78490257263184,20.24437141418457,20.45854377746582,16925323.0,0.0,-2.4193497788958895,0.6470588235294118,68.39237348811248,65.35928182127817,0.010624313874252778,-0.6990014437341117,-0.8872238660615821,-2.2504307201790184,14.169797161071163,0.5405311584472692,0.6689279926134652,0.5425699234008796,-0.7027433079926624,1.7878831547944216,-0.0800866922958896,1.1652265390976488,-0.4528205871582003,56.12240224423163,-14.843751504985299,0.6226566156967707,10,-0.020397186279296875,-0.5711259841918945,-0.9025826454162598,-2.3660926818847656,-0.7037086486816406,1,-0.03759405333207344,-2.2592418144917716,20.346359252929688,-3.8888288587813307,20.17298126220703,1.3157879195027058,19.989404678344727,-0.03759405333207344 2534,2009-10-28,20.162782669067386,20.27496719360352,19.214305877685547,20.203577041625977,25442257.0,-0.009022576549456485,10.555638675892615,0.36363636363633195,61.15941086229423,64.49193719751572,0.18307562096763874,-0.47300764995241806,-0.6731115385232904,-2.034587308633675,15.021443564519119,1.1320533752441406,0.6992384350232363,0.3166687965393109,-0.9163607636081146,1.5496983566867364,-0.29984598353440006,0.9331835766130219,0.7037086486816371,60.389582789378856,-7.602034527037638,0.616514780073712,10,-0.12238407135010121,-0.3875494003295934,-0.6782112121582067,-2.1825160980224645,-0.6221199035644567,2,0.007081473507263292,-2.4193497788958895,20.346359252929688,-2.2592418144917716,20.346359252929688,-3.8888288587813307,20.17298126220703,0.007081473507263292 2535,2009-10-29,20.234172821044922,20.39735221862793,19.867021560668945,19.989404678344727,13953599.0,0.003540689454886614,-1.1666738097928364,-6.000046755190349,58.64196319415021,63.95751570230498,0.06048886532886755,-0.4603677385559557,-0.7223703108533073,-2.0762248334478173,14.804260402923862,0.5303306579589844,0.7544397448251381,0.31972789764404297,-0.833879020853626,1.473334816141712,-0.2570755616047897,0.8965313568928757,0.5992747879028322,64.93499869450889,-1.3096908538368268,0.5768034592488341,10,-0.20397281646728516,-0.4589395523071289,-0.7496013641357422,-2.126422882080078,-0.591522216796875,3,-0.021673399925003722,10.555638675892615,20.162782669067386,-2.4193497788958895,20.346359252929688,-2.2592418144917716,20.346359252929688,-0.021673399925003722 2536,2009-10-30,20.18317985534668,20.264768600463867,20.020000457763672,20.24437141418457,5592274.0,-0.002520140860179154,3.800037404151861,-0.24999805188227134,54.426224884232,62.2778603970633,0.08348869683020155,-0.317201103014753,-0.6641774949393664,-1.9938452526576498,14.308831189640658,0.2447681427001953,0.6985214680966436,0.19989385604858256,-0.8333354289848813,1.2331231410820465,-0.3167207864681494,0.7165084985653145,0.6178849189758289,61.68827304798727,-1.4675482720812454,0.5166146425167317,10,-0.18357563018798828,-0.4079465866088867,-0.8209929466247559,-1.947946548461914,-0.724105834960934,4,-0.009600824963694743,-1.1666738097928364,20.234172821044922,10.555638675892615,20.162782669067386,-2.4193497788958895,20.346359252929688,-0.009600824963694743 2537,2009-11-02,20.60132598876953,20.68291473388672,19.84662437438965,19.979206085205078,11885468.0,0.02071755473714809,1.1298691835753252,-10.166760177046319,62.72728509218347,62.6747879631519,-0.3847062515002122,-0.6260771366028806,-1.0701164382284496,-2.3737835367157274,13.864365496489691,0.8362903594970703,0.612908895422585,0.5282916069030748,-0.3785992473396931,1.4351824611458426,0.07484617978169084,0.9817370340244587,0.16800360762023914,88.31166623150281,25.553007449350332,0.45344542712138397,11,-0.6017217636108398,-0.8260927200317383,-1.2391390800476074,-2.2386093139648438,-1.162649154663086,0,-0.04950501007867025,3.800037404151861,20.18317985534668,-1.1666738097928364,20.234172821044922,10.555638675892615,20.162782669067386,-0.04950501007867025 2538,2009-11-03,20.346359252929688,20.560531616210934,20.193378448486328,20.438146591186523,10206594.0,-0.012376229373722625,1.181816121006752,-0.14753962657509886,49.830509763994286,60.729661702633074,-0.10389200755894024,-0.30734808437485484,-0.8188049428012363,-2.0719330688935926,14.23009480915163,0.4079475402832031,0.5614119824499788,0.22284145355224538,-0.6217295193330692,1.06741242643756,-0.1994440328904119,0.6451269399949027,0.39186986908599764,77.08338203627655,18.249165484365946,0.4222854864426575,11,-0.3467550277709961,-0.5711259841918945,-1.0504636764526367,-1.5501985549926758,-0.9382781982421875,1,-0.035588963409101004,1.1298691835753252,20.60132598876953,3.800037404151861,20.18317985534668,-1.1666738097928364,20.234172821044922,-0.035588963409101004 2539,2009-11-04,20.315763473510746,20.54013442993164,20.162782669067386,20.39735221862793,9527064.0,-0.0015037471342465025,1.0555549783369678,0.8888888888888502,44.89051518371929,58.62755024565891,-0.07476280872268504,-0.1799514597346814,-0.7847332579329951,-1.9965981343514692,14.592525064813675,0.37735176086425426,0.45569721844476874,0.12493438720703409,-0.5244131123966049,0.7742818868106731,-0.1997393625947872,0.4496081370088554,0.39198718361833684,56.09763329129239,1.8335517505592307,0.3246737498018201,11,-0.31615924835205433,-0.5405302047729528,-1.0300664901733434,-1.4431133270263707,-0.775100708007816,2,-0.03313254114916009,1.181816121006752,20.346359252929688,1.1298691835753252,20.60132598876953,3.800037404151861,20.18317985534668,-0.03313254114916009 2540,2009-11-05,20.45854377746582,20.642120361328125,20.0607967376709,20.162782669067386,9192560.0,0.007028055044115966,-1.326536999435123,-3.6250233775950274,50.740735609891246,57.010209633607104,-0.16091982636914892,-0.2504285546128564,-0.9183614324111673,-2.0884695178846684,15.299479749221573,0.5813236236572266,0.4395808087412263,0.21366176605224751,-0.3203511372125476,0.7476746693170426,-0.05334468558015004,0.48066821768464507,0.21933798407439298,73.1706872053588,19.150036142587545,0.26700645163239795,11,-0.4589395523071289,-0.6833105087280273,-1.1881451606750488,-1.5858936309814453,-0.7852973937988281,3,-0.04486541280488865,1.0555549783369678,20.315763473510746,1.181816121006752,20.346359252929688,1.1298691835753252,20.60132598876953,-0.04486541280488865 2541,2009-11-06,20.234172821044922,20.703311920166016,20.152584075927734,20.560531616210934,7997331.0,-0.010967102979637877,-1.2499980518822713,-1.103454057679411,42.16416400210459,54.77479800896465,0.08162803237770433,0.01994614171078979,-0.6826539193728429,-1.8147917220598728,15.422901646512804,0.5507278442382812,0.366831893730474,-0.03926544189453196,-0.4980581126919894,0.4195272289029255,-0.2686617772932607,0.19013089350419676,-1.019866943359375,45.23801572299739,-4.899403740470461,0.22939633539872922,11,-0.23456859588623047,-0.4589395523071289,-0.9637742042541504,-1.2850322723388672,-0.6731109619140625,4,-0.029233822505541296,-1.326536999435123,20.45854377746582,1.0555549783369678,20.315763473510746,1.181816121006752,20.346359252929688,-0.029233822505541296 2542,2009-11-09,20.29536437988281,20.417749404907227,20.223974227905273,20.417749404907227,8898615.0,0.0030241690322148074,2.1666484843762177,0.3750014610826187,54.09088126982826,53.185743318044175,0.01390432755269444,-0.011302049666749525,-0.7151249400681721,-1.8193062989731672,15.272576512328682,0.19377517700195312,0.3295727675799185,0.0025486946105921504,-0.4227369114393227,0.427834300660507,-0.21009410841436704,0.21519149763555134,-1.0512783813476538,36.50771975550836,-16.367674280209044,0.2126428030249577,11,-0.3365554809570277,-0.520131111145016,-1.0453629493713343,-1.1677465438842738,-0.8668861389160085,0,-0.04120597905234025,-1.2499980518822713,20.234172821044922,-1.326536999435123,20.45854377746582,1.0555549783369678,20.315763473510746,-0.04120597905234025 2543,2009-11-10,20.25457191467285,20.366756439208984,20.18317985534668,20.33616065979004,9142107.0,-0.0020099400260283895,1.5714552886799007,0.6666562767863907,49.51927875178806,51.89239530576571,0.04504443199380148,0.0734163823047318,-0.6435211047996034,-1.7255697539096317,15.183945351135076,0.1835765838623047,0.2656161163944688,-0.06374053955078196,-0.4031154365077825,0.27563435740621856,-0.23342798802928044,0.10594690892771652,-0.981301397705078,30.158847958962546,-22.959076822671967,0.1696874484784995,11,0.02039623260498047,-0.4283456802368164,-1.004570484161377,-1.0249671936035156,-0.8362922668457031,1,-0.0402820204743678,2.1666484843762177,20.29536437988281,-1.2499980518822713,20.234172821044922,-1.326536999435123,20.45854377746582,-0.0402820204743678 2544,2009-11-11,20.29536437988281,20.45854377746582,20.152584075927734,20.305564880371094,9002320.0,0.002013988021164037,-1.0689650724861992,0.12502337759495658,58.15218330380658,51.83797531794975,0.027978720619184827,0.029306980608836852,-0.6458171724392905,-1.724856724914087,14.468091959634949,0.30595970153808594,0.20958751322822167,-0.019888401031497693,-0.35891469883310734,0.31913789677011195,-0.18940154993230252,0.14962474786930713,-0.9934930348510704,36.50771975550836,-20.077498669523266,0.16951314890080416,11,-0.020396232604976916,-0.4181451797485316,-1.12695217132568,-1.065759658813473,-0.8056945800781214,2,-0.04371852155927802,1.5714552886799007,20.25457191467285,2.1666484843762177,20.29536437988281,-1.2499980518822713,20.234172821044922,-0.04371852155927802 2545,2009-11-12,20.24437141418457,20.39735221862793,20.162782669067386,20.25457191467285,8164387.0,-0.002512542506937443,-1.7058745874588157,0.9999999999996517,52.046774671594115,51.57359196098999,0.09003906278569929,0.05500688337670567,-0.552838825153529,-1.6273480801310143,13.202793560629345,0.23456954956054332,0.1264734537626211,-0.05303363800048899,-0.36516549436086976,0.2590982183598918,-0.20909956618067937,0.10303229017970139,-0.9144712576501455,16.66655122255316,-40.70070777291074,0.1560659281801911,11,0.03059673309326172,-0.2957611083984375,-1.0759592056274414,-1.0147666931152344,-1.1320514678955043,3,-0.0347607062864187,-1.0689650724861992,20.29536437988281,1.5714552886799007,20.25457191467285,2.1666484843762177,20.29536437988281,-0.0347607062864187 2546,2009-11-13,20.29536437988281,20.376955032348636,20.091392517089844,20.223974227905273,8086534.0,0.0025188712780930267,1.4347592756722038,-6.998691099476091,48.42761969286345,49.98474024995443,0.06328842984321525,-0.005928953891949362,-0.5636760333405384,-1.6326850637644306,11.486340675745124,0.2855625152587926,0.09287346001134011,0.004078578948970346,-0.3028750095983881,0.3110321674963288,-0.14939821532470887,0.15755537322264956,-0.9379959880757518,55.555266944771056,-1.8881017767442927,0.15347679427367913,11,0.08668994903564808,-0.2549657821655238,-1.12695217132568,-1.065759658813473,-1.1524486541748011,4,-0.03065320654368109,-1.7058745874588157,20.24437141418457,-1.0689650724861992,20.29536437988281,1.5714552886799007,20.25457191467285,-0.03065320654368109 2547,2009-11-16,20.11178970336914,20.47894287109375,19.96900749206543,20.47894287109375,10478707.0,-0.009045153024975106,1.7777800866520515,-5.142910577360057,43.50279262316375,49.28166056763992,0.19011208353040843,0.14152726504713797,-0.355059833350893,-1.4097578907516777,9.607659893959394,0.5099353790283203,0.062004663308911745,-0.1519597053527839,-0.41425250382194534,0.11033309311637751,-0.2831061045873646,-0.0208133061182032,-0.727502440994904,28.000059845971432,-28.38722707767214,0.13114639923458013,11,0.22437000274658203,-0.07139110565185547,-0.8464899063110352,-0.8821849822998047,-0.5303325653076172,0,-0.0273833334755893,1.4347592756722038,20.29536437988281,-1.7058745874588157,20.24437141418457,-1.0689650724861992,20.29536437988281,-0.0273833334755893 2548,2009-11-17,20.091392517089844,20.24437141418457,20.091392517089844,20.152584075927734,7405196.0,-0.001014190511144819,-4.0,0.16666493501096138,47.826092007029956,49.607835770230004,0.1905803531278636,0.16898177816028692,-0.3113145273606399,-1.3464704227762923,8.532923270719802,0.15297889709472656,0.052220025978744644,-0.1713370323181138,-0.4362630503499574,0.09358898571372976,-0.3038000413340356,-0.03887402330219203,-0.6807247615597731,24.000104730450005,-30.56395081826554,0.1324630090159209,11,0.2447671890258789,-0.050993919372558594,-0.6782121658325195,-0.8617877960205078,-0.4589424133300781,1,-0.032994939278557456,1.7777800866520515,20.11178970336914,1.4347592756722038,20.29536437988281,-1.7058745874588157,20.24437141418457,-0.032994939278557456 2549,2009-11-18,19.82622528076172,20.223974227905273,19.724239349365234,20.193378448486328,11185882.0,-0.013198051658319443,1.3333303647762895,6.000062340253101,38.88883116667204,48.2909574987612,0.4235441424084314,0.42035867214430667,-0.046441185324198386,-1.0476616227202413,8.345539199514432,0.49973487854003906,-0.034569053112342374,-0.41406717300414897,-0.7429249339018007,-0.08520941210649724,-0.5784960534529766,-0.24963829255532133,-0.3897046419389305,13.513376903675173,-38.09725425430111,0.16442888044882661,11,0.38755035400390625,0.2141733169555664,-0.41304492950439453,-0.5966205596923828,-0.20397186279296875,2,-0.020576061613221897,-4.0,20.091392517089844,1.7777800866520515,20.11178970336914,1.4347592756722038,20.29536437988281,-0.020576061613221897 2550,2009-11-19,19.75483512878418,19.95880889892578,19.68344497680664,19.82622528076172,6968575.0,-0.003600793946733405,-1.5714463829294576,0.19444242417945495,38.46148313018012,47.87954851299182,0.4298153862680607,0.49885075848100513,0.015271012651950855,-0.9345612874306717,8.281854607721636,0.2753639221191406,-0.05501902073381615,-0.4737288475036614,-0.8531115240859499,-0.09434617092137287,-0.6634201857948057,-0.28403750921251714,-0.2929786643345267,8.974272903829092,-39.65299912169144,0.1896913382911446,11,0.3263587951660156,0.28556346893310547,-0.23456859588623047,-0.47423744201660156,-0.030595779418945312,3,-0.013422806480076765,1.3333303647762895,19.82622528076172,-4.0,20.091392517089844,1.7777800866520515,20.11178970336914,-0.013422806480076765 2551,2009-11-20,19.703842163085934,19.88741874694824,19.69364356994629,19.69364356994629,7332010.0,-0.002581290370980871,-37.000374041517915,-0.14285714285709308,19.862834715062448,44.07643222912895,0.444403566799334,0.5406123959863116,0.06105450773000243,-0.8417312100092609,7.707802014493162,0.19377517700194957,-0.059753006531096275,-0.5012648582458539,-0.9472793118847207,-0.05525040460698705,-0.7242720850652873,-0.27825763142642046,-0.21715658952195227,2.5640779725221514,-39.34792517886983,0.22300722681943339,11,0.37735176086426137,0.3365564346313512,-0.03059577941894176,-0.27026462554931285,-0.23456954956054332,4,-0.030020653428956767,-1.5714463829294576,19.75483512878418,1.3333303647762895,19.82622528076172,-4.0,20.091392517089844,-0.030020653428956767 2552,2009-11-23,19.642650604248047,19.989404678344727,19.60185432434082,19.805828094482425,28263290.0,-0.0031055648097164656,-2.1666484843762177,-16.000000000005922,22.83446478271695,41.111452899232155,0.45066288980585867,0.575907838921232,0.12016351398016667,-0.7337483226988439,6.5558703625288315,0.38755035400390625,-0.10035923770202615,-0.5272709846496575,-1.0333512728786296,-0.021190696420685384,-0.7803111287641435,-0.27423084053517144,-0.13163250375202296,6.349446660967037,-29.82834231949536,0.2530401441144857,11,0.3977479934692383,0.38754940032958984,0.1580791473388672,-0.107086181640625,-0.06119346618652344,0,-0.02544131586965981,-37.000374041517915,19.703842163085934,-1.5714463829294576,19.75483512878418,1.3333303647762895,19.82622528076172,-0.02544131586965981 2553,2009-11-24,19.581457138061523,19.88741874694824,19.56106185913086,19.60185432434082,12981988.0,-0.0031153364899383362,-9.667394014962477,0.12499999999999728,22.30748426152843,37.12870856120125,0.4540858709519604,0.6080327283703539,0.17852041643246963,-0.6264585425192379,5.517319370440276,0.32635688781737926,-0.10011568667528792,-0.5502193450927741,-1.1126320750674772,0.012193384881928893,-0.8314257100801257,-0.2690129801054226,-0.046593161172101105,3.0766176483281877,-29.31815704837748,0.2812063649873523,11,0.43854522705078125,0.41814708709716797,0.24476909637451172,-0.04589271545410156,0.08159065246582031,1,0.0,-2.1666484843762177,19.642650604248047,-37.000374041517915,19.703842163085934,-1.5714463829294576,19.75483512878418,0.0 2554,2009-11-25,20.305564880371094,20.417749404907227,19.74463653564453,19.805828094482425,17861141.0,0.036979257325139736,-1.1639329184167766,-24.50028053113878,45.989328879532316,36.455659028749935,-0.29996755863470526,-0.11049479153511399,-0.536780302281926,-1.3006055834772141,5.514577555439649,0.8362922668457031,-0.12695540629493962,0.16674928665161204,-0.4009262352648584,0.7344248085680825,-0.11708847430662317,0.45058704760984725,-0.747331944616139,86.90484937136954,57.20313176763161,0.28383776095823576,11,-0.28556251525878906,-0.30596065521240234,-0.44364309310913086,-0.7547025680541992,-0.7445030212402344,2,-0.03314927610125307,-9.667394014962477,19.581457138061523,-2.1666484843762177,19.642650604248047,-37.000374041517915,19.703842163085934,-0.03314927610125307 2555,2009-11-26,19.795629501342773,20.305564880371094,19.78543281555176,20.305564880371094,10753155.0,-0.025113085109061073,1.0399920704087715,-1.020407929589406,39.999982602841044,35.51925490763634,0.1560276876608775,0.3846211944867868,-0.02246668580337996,-0.7382822070294637,5.751361906244055,0.5201320648193324,-0.15297645598040788,-0.32125892639160014,-0.9070164291905165,0.2644985764073162,-0.6141376777910565,-0.028380174992143736,-0.23456764221191406,27.380769496227327,-0.34101683358070645,0.2928787513994575,11,0.22437286376953125,0.20397472381591797,0.12748432159423828,-0.2447671890258789,0.6629142761230469,3,-0.008758301086725373,-1.1639329184167766,20.305564880371094,-9.667394014962477,19.581457138061523,-2.1666484843762177,19.642650604248047,-0.008758301086725373 2556,2009-11-27,19.989404678344727,20.050596237182614,19.60185432434082,19.642650604248047,8879892.0,0.009788785801876587,-1.0952279173735346,-0.679996110011857,43.42106018660928,35.51017352579695,-0.0957847963435654,0.18507333371761447,-0.20689141956893664,-0.8747538758182429,5.812007679204926,0.4487419128417933,-0.2011042056753034,-0.11779499053955078,-0.7053432254109353,0.46975324433183374,-0.41156910797524304,0.17597912689614148,-0.4054978179931652,49.99988867886301,22.4232692140541,0.2937741174356928,11,9.5367431640625e-07,0.010199546813964844,0.03059673309326172,-0.43854236602783203,0.6731128692626989,4,-0.013265293951788104,1.0399920704087715,19.795629501342773,-1.1639329184167766,20.305564880371094,-9.667394014962477,19.581457138061523,-0.013265293951788104 2557,2009-11-30,19.581457138061523,20.0607967376709,19.550861358642575,20.020000457763672,21678563.0,-0.020408188580280595,-1.0408236484036417,-1.2647099268972877,37.49996457970268,34.3628260338717,0.25593854982044917,0.5404040811311503,0.21374984133537467,-0.41699279738612205,5.626795462788949,0.5099353790283239,-0.24503410273536375,-0.4747490882873535,-1.0587460555663881,0.10924787899168109,-0.7667475719268708,-0.1827506046478362,1.1218547821044922,3.529380702708212,-22.740730531923234,0.2919984836395177,11,0.4028482437133789,0.41814708709716797,0.43854427337646484,-0.030594825744628906,0.7139072418212855,0,-0.005729120348151873,-1.0952279173735346,19.989404678344727,1.0399920704087715,19.795629501342773,-1.1639329184167766,20.305564880371094,-0.005729120348151873 2558,2009-12-01,19.62225341796875,19.75483512878418,19.520265579223636,19.65284919738769,16943762.0,0.00208341389609501,1.0000162626746918,0.06976683498387781,37.50005313037061,34.20851736317154,0.15823683879872874,0.46649560647046684,0.1778346764534504,-0.4064183816220961,5.462882547182131,0.23456954956054332,-0.28914303850370615,-0.3977475166320801,-0.9956225207422342,0.20012748747807407,-0.6966850186871554,-0.09881001457700478,1.0580094909667963,11.363752284608822,-13.049098656474001,0.2989375020550766,12,0.3467540740966797,0.3773508071899414,0.4283442497253418,-0.07139110565185547,1.4890060424804688,1,-0.0020790823071252795,-1.0408236484036417,19.581457138061523,-1.0952279173735346,19.989404678344727,1.0399920704087715,19.795629501342773,-0.0020790823071252795 2559,2009-12-02,19.642650604248047,19.74463653564453,19.6120548248291,19.642650604248047,13409897.0,0.0010394925518910636,-3.3333333333333335,-0.0,38.69735973762896,34.2347258751103,0.12187788628425267,0.41432769130094016,0.16462894894986135,-0.38294692171932354,5.356192746890535,0.1325817108154297,-0.3118767856656852,-0.34369468688964844,-0.9472233838431414,0.25983401006384454,-0.6454590353663932,-0.04193033841290372,0.9912124114990242,15.584507059357488,-9.403032128259927,0.30176434847674644,12,0.3263568878173828,0.3161582946777344,0.4079470634460449,-0.09178829193115234,1.7133769989013672,2,0.0010384131291774068,1.0000162626746918,19.62225341796875,-1.0408236484036417,19.581457138061523,-1.0952279173735346,19.989404678344727,0.0010384131291774068 2560,2009-12-03,19.54066276550293,19.805828094482425,19.47947120666504,19.75483512878418,15201560.0,-0.005192162748293261,1.064515739813439,-100.0,36.09026679706428,36.037773884221615,0.2126532362677338,0.46802000202324123,0.2872379175552169,-0.2478229787757229,5.609296496073471,0.32635688781738637,-0.34936109828250395,-0.3997884750366225,-0.9916115182513892,0.19203456817814413,-0.6956999966440058,-0.1038769534292392,1.0486563527832047,10.52621217788452,-10.157058279492116,0.29591152160738415,12,0.4079475402832031,0.5507287979125977,0.3671531677246094,0.010199546813964844,1.4074172973632812,3,0.0010439304885780931,-3.3333333333333335,19.642650604248047,1.0000162626746918,19.62225341796875,-1.0408236484036417,19.581457138061523,0.0010439304885780931 2561,2009-12-04,19.642650604248047,19.82622528076172,19.4080810546875,19.448875427246094,15941691.0,0.005219262006054715,-2.0370298538477525,-0.9047627529210601,41.08530222349156,38.065644710974354,0.1129505073697743,0.3367077996004113,0.20879660505775632,-0.31818789154232263,5.821402396237878,0.41814422607421875,-0.34610641511346785,-0.26822452545166087,-0.857358925139323,0.32090987423600126,-0.5627917252954902,0.02634267439216842,0.8800776393408221,35.93747717051761,15.511363349618776,0.29456719984383106,12,0.2702646255493164,0.41304588317871094,0.26006603240966797,-0.09178829193115234,1.8357620239257812,4,0.04153681647431662,1.064515739813439,19.54066276550293,-3.3333333333333335,19.642650604248047,1.0000162626746918,19.62225341796875,0.04153681647431662 2562,2009-12-07,19.459074020385746,19.663047790527344,19.4284782409668,19.6120548248291,19331523.0,-0.009345815265002999,-1.1904744941579193,-0.7894757564422913,38.68616028312162,39.88549760226248,0.2992137908659238,0.47897658243597263,0.4044084513807711,-0.10617749564699253,6.044970762808225,0.23456954956054332,-0.34126143977214696,-0.4099865913391092,-1.0029186545203217,0.1829454718421033,-0.7064526229297172,-0.11352055974850117,0.9744824480910133,12.195066323645639,-7.4576208007249445,0.29646603159060664,12,0.45384120941161754,0.5966224670410121,0.42834472656249645,0.09178829193114879,1.7337741851806605,0,0.06184485068307599,-2.0370298538477525,19.642650604248047,1.064515739813439,19.54066276550293,-3.3333333333333335,19.642650604248047,0.06184485068307599 2563,2009-12-08,19.438676834106445,19.89761734008789,19.357086181640625,19.46927261352539,14486835.0,-0.0010482095015380555,-4.578896599242088,0.19999750642097067,42.400047876777144,39.48668860195635,0.33215759744514983,0.458629045467557,0.44474284014637533,-0.06369019934882658,6.148648970866036,0.5405311584472656,-0.30385867252000054,-0.3895890235900872,-0.9831114334124678,0.2039333862322934,-0.6863502285012792,-0.09282781867889511,0.9128416012671714,15.094532700057165,-5.114363441691928,0.29676120491119085,12,0.39264869689941406,0.591522216796875,0.4487419128417969,0.11218547821044922,1.590993881225586,1,0.0440712890639372,-1.1904744941579193,19.459074020385746,-2.0370298538477525,19.642650604248047,1.064515739813439,19.54066276550293,0.0440712890639372 2564,2009-12-09,19.4080810546875,19.703842163085934,19.33669090270996,19.438676834106445,10778844.0,-0.001573964096427738,-3.235316120089289,1.0,43.08947168758462,39.82996516692786,0.24815310499381482,0.4420053474153889,0.4880981666464912,-0.011772171982997293,6.018047285097068,0.367151260375973,-0.2735927027262548,-0.3758206367492676,-0.9548011738931557,0.2031599003946205,-0.6653109053212134,-0.08633036817732176,0.8439941553128172,12.727186172799207,-8.535048177937355,0.28949026857194476,12,0.2906627655029297,0.6119203567504883,0.4793376922607422,0.14278125762939453,1.662384033203125,2,0.08775614657433439,-4.578896599242088,19.438676834106445,-1.1904744941579193,19.459074020385746,-2.0370298538477525,19.642650604248047,0.08775614657433439 2565,2009-12-10,19.54066276550293,19.74463653564453,19.39788246154785,19.438676834106445,11235526.0,0.0068312632476053015,-2.777798557862145,-3.3333333333333335,46.85039167163058,40.21100199859689,0.08448546676401847,0.267726924990761,0.3845461330867188,-0.12774372732321382,5.929564722765368,0.3467540740966797,-0.2320329036189719,-0.20805349349975444,-0.7537852982247522,0.3376783112252433,-0.4809193958622551,0.0648124088627462,0.601566327622546,36.36338906514059,12.209854162727542,0.2728659023624997,12,0.1580810546875,0.4793386459350586,0.3467559814453125,0.010199546813964844,1.4074172973632812,3,0.092901907137527,-3.235316120089289,19.4080810546875,-4.578896599242088,19.438676834106445,-1.1904744941579193,19.459074020385746,0.092901907137527 2566,2009-12-11,19.673246383666992,19.816028594970703,19.6120548248291,19.642650604248047,6225013.0,0.006785011325108448,-3.4444860046131787,0.3,50.57470605474558,41.663751051379435,-0.10913855600384181,0.09080151486302412,0.2851041045986875,-0.24522026041763922,6.120640789673438,0.27536582946777344,-0.27951052081283834,-0.044363975524902344,-0.5260671395783305,0.4373391885285258,-0.2852155575516164,0.19648760650181174,0.3723181266086222,59.99993199291366,32.20655380154555,0.24085158202671408,12,-0.056092262268066406,0.3467550277709961,0.21417236328125,-0.12238407135009766,1.376821517944336,4,0.06480037175041953,-2.777798557862145,19.54066276550293,-3.235316120089289,19.4080810546875,-4.578896599242088,19.438676834106445,0.06480037175041953 2567,2009-12-14,19.56106185913086,19.816028594970703,19.448875427246094,19.734437942504886,10406066.0,-0.005702390055424167,1.181816121006727,-5.666666666666782,49.624099269009655,43.010867289006,-0.00016913280341412928,0.16823700403089248,0.4298099326197544,-0.1184276282378498,6.4517511199532365,0.3671531677246094,-0.27754444696233094,-0.1290121078491211,-0.5776698079432023,0.31964559224496014,-0.3533409578961617,0.09531674219791952,0.3994378182368763,40.000068007086334,8.705092726600316,0.22432885004703992,12,0.056092262268066406,0.3467550277709961,0.3263568878173828,-0.010199546813964844,1.3666210174560547,0,0.09801874677616107,-3.4444860046131787,19.673246383666992,-2.777798557862145,19.54066276550293,-3.235316120089289,19.4080810546875,0.09801874677616107 2568,2009-12-15,19.4284782409668,19.663047790527344,19.25510025024414,19.663047790527344,10441742.0,-0.006777935631453014,2.478265111967605,1.3529521776916755,29.326966304257965,41.969712463075886,0.11402812694840847,0.2620455364409189,0.5769479204732626,0.031398314215536516,7.022478193583326,0.4079475402832031,-0.3042285771784954,-0.228450012207027,-0.6493633561169752,0.19246333170292118,-0.43890668416200285,-0.017993340252051127,0.4571643834420023,30.90911563885703,6.373776248696814,0.2104566719549746,12,0.1478805541992152,0.4385433197021449,0.4385428428649867,0.1223840713500941,1.580795288085934,1,0.09081359552284773,1.181816121006727,19.56106185913086,-3.4444860046131787,19.673246383666992,-2.777798557862145,19.54066276550293,0.09081359552284773 2569,2009-12-16,19.41827964782715,19.65284919738769,19.34688949584961,19.41827964782715,12069051.0,-0.0005249301058559697,-3.285741002965565,-0.0,38.36484423335238,42.22244328933012,0.09951805082008747,0.2530909478564922,0.6137187091857044,0.054069670747075804,6.675799004681654,0.3059597015380824,-0.2797662737144506,-0.2182513236999526,-0.6441297090956155,0.20762706169571032,-0.43119051639778405,-0.005312131002121134,0.3977489471435547,29.090952367998696,4.712484831719834,0.21293919269783068,12,0.1580791473388672,0.4487419128417969,0.6323175430297852,0.1325826644897461,0.2651653289794922,2,0.08298320431723694,2.478265111967605,19.4284782409668,1.181816121006727,19.56106185913086,-3.4444860046131787,19.673246383666992,0.08298320431723694 2570,2009-12-17,19.489669799804688,19.62225341796875,19.39788246154785,19.41827964782715,12634958.0,0.0036764406153522167,-3.000034003774419,100.0,33.33337574123715,41.36111812463518,0.022499976143809164,0.16950744194599565,0.5571267930781971,-0.008377083875465985,6.213557274081915,0.22437095642089844,-0.256293103058276,-0.1336029052734382,-0.5604827955667737,0.2932769850198973,-0.34704285042010596,0.07983703987322954,0.2478288269042963,41.818095264002615,19.82627237248569,0.2134399451466685,12,0.08668899536132812,0.3773517608642578,0.5864238739013672,0.06119251251220703,0.9484767913818359,3,0.08110939304378473,-3.285741002965565,19.41827964782715,2.478265111967605,19.4284782409668,1.181816121006727,19.56106185913086,0.08110939304378473 2571,2009-12-18,19.112319946289066,19.571258544921875,19.112319946289066,19.54066276550293,12234342.0,-0.019361531385175268,-1.1428565067349628,-6.00002671725128,34.02785804733928,40.84352898732604,0.3539308743442291,0.5273049466189299,0.935989209928163,0.37581269114197724,6.03586664655417,0.45893859863280895,-0.24849414828861782,-0.4813766479492152,-0.9631850726428546,0.0004317767444241838,-0.7222808602960349,-0.2404724356023955,0.5576429077148397,0.0,-23.322266219737728,0.2409042123468199,12,0.3926486968994105,0.6833114624023402,0.9994692802429164,0.4385423660278285,1.4686088562011683,4,0.09605113987920566,-3.000034003774419,19.489669799804688,-3.285741002965565,19.41827964782715,2.478265111967605,19.4284782409668,0.09605113987920566 2572,2009-12-21,19.142915725708008,19.377485275268555,19.142915725708008,19.26529884338379,11353306.0,0.001600840688358307,-2.833364503459884,0.2857130134698899,33.56643173730451,39.86201608294019,0.3059451795294166,0.4820664739405949,0.8994018891809503,0.3474188823660853,6.1829006678309355,0.26516532897948863,-0.22371341486293872,-0.4257941246032715,-0.9471248308173372,0.09553658161079426,-0.6864594777103044,-0.1651287714962386,0.4793376922607422,5.555517074183778,-18.48300774923126,0.26066535310703237,12,0.321258544921875,0.6527156829833984,1.0683107376098633,0.4079465866088867,1.6011905670166016,0,0.09962704758408925,-1.1428565067349628,19.112319946289066,-3.000034003774419,19.489669799804688,-3.285741002965565,19.41827964782715,0.09962704758408925 2573,2009-12-22,19.581457138061523,19.673246383666992,19.285696029663086,19.32649040222168,12313019.0,0.02290880964202202,-1.3030399202049283,-2.0833489183966085,48.36952599722519,40.44868878401136,-0.12316505453040705,0.04587720999913003,0.46510185696707396,-0.07902013627079896,5.807700165908922,0.5303306579589844,-0.2140710238458432,0.01274728775024414,-0.5085834184638216,0.5340779939643099,-0.24791806535678873,0.273412640857277,-0.4691371917724574,83.63613488525495,56.1104927115017,0.26066535310703237,12,-0.11728286743164062,0.1835775375366211,0.6068220138549805,-0.030594825744628906,1.4482135772705078,1,0.06875002861297075,-2.833364503459884,19.142915725708008,-1.1428565067349628,19.112319946289066,-3.000034003774419,19.489669799804688,0.06875002861297075 2574,2009-12-23,19.632450103759766,19.69364356994629,19.54066276550293,19.591657638549805,7460536.0,0.002604145612796316,-1.142855234507541,0.15999132230168467,52.51395072086126,41.07797312281476,-0.1553175650037808,-0.06127081766796749,0.3993031912713043,-0.11342022896279502,5.623249658118111,0.15298080444335938,-0.1787388959205778,0.09739599227905416,-0.2944781575938933,0.4892701421520016,-0.09854108265741957,0.2933330672155279,-0.5089116287231406,89.47342518070346,57.32729766022587,0.19593707493647308,12,-0.1682758331298828,0.1325845718383789,0.5558290481567383,0.14278316497802734,0.8668880462646484,2,0.07012998469453868,-1.3030399202049283,19.581457138061523,-2.833364503459884,19.142915725708008,-1.1428565067349628,19.112319946289066,0.07012998469453868 2575,2009-12-28,19.62225341796875,19.74463653564453,19.520265579223636,19.632450103759766,6270573.0,-0.0005193791776942902,-1.0952372470789762,-0.24996493196801794,49.411767294393584,40.94875770499788,-0.14788143616112848,-0.06822705106337423,0.3863796131522932,-0.08570729700490531,5.361073338236609,0.22437095642089488,-0.15561979540305515,0.09586811065673828,-0.27903865144889295,0.4707748727623695,-0.09158527039607733,0.2833214917095539,-0.4759107391357382,80.64527805596099,46.955469922459585,0.18745338105281534,12,-0.1580791473388672,0.14278125762939453,0.5048336982727051,0.15297985076904297,0.6629142761230504,0,0.003118477655673191,-1.142855234507541,19.632450103759766,-1.3030399202049283,19.581457138061523,-2.833364503459884,19.142915725708008,0.003118477655673191 2576,2009-12-29,19.724239349365234,19.88741874694824,19.62225341796875,19.62225341796875,7873727.0,0.005197462759455096,-4.200037404151791,-10.001870557426113,58.02472128808361,41.882160151561656,-0.27029806072559026,-0.20142419425942393,0.2678999409481264,-0.17510562695269982,5.637021773348214,0.26516532897948863,-0.12844918584633547,0.21111230850219798,-0.10970253651302642,0.5319271535174224,0.050704885994587556,0.3715197310098084,-0.5419990391235316,78.08210404422915,39.951872298297886,0.1604074225076116,12,-0.22437000274658203,0.040795326232910156,0.33655691146850586,0.050993919372558594,0.6935100555419922,1,0.036194411818687655,-1.0952372470789762,19.62225341796875,-1.142855234507541,19.632450103759766,-1.3030399202049283,19.581457138061523,0.036194411818687655 2577,2009-12-30,19.46927261352539,19.805828094482425,19.448875427246094,19.78543281555176,8925663.0,-0.01292656874233522,1.0000106869005119,-3.100037404151896,50.810807532154804,44.26925362132797,-0.03321365897589246,0.047123052588922576,0.49517931895611866,0.09190809528839239,6.027304826829216,0.3569526672363317,-0.1278165006839096,-0.038245201110839844,-0.3579507310670884,0.2814603288454087,-0.1980979660889659,0.12160756386728622,-0.23061802834716616,30.508501439095387,-10.10037690244356,0.15985276497812428,12,0.03059673309326172,0.2957620620727539,0.5915236473083496,0.30596065521240234,0.8668880462646484,2,0.05709798260221444,-4.200037404151791,19.724239349365234,-1.0952372470789762,19.62225341796875,-1.142855234507541,19.632450103759766,0.05709798260221444 2578,2010-01-04,19.581457138061523,19.703842163085934,19.53046417236328,19.591657638549805,9565319.0,0.005762132297546518,-2.0908905437110454,0.03226370815460965,54.40412800697693,46.05139626284181,-0.13568478110597937,-0.07196417651821463,0.3737944980141137,-0.0033837001334120487,6.348975026272573,0.23456954956054332,-0.14755575925434528,0.07597913742065288,-0.2411543297523906,0.39311260459369635,-0.08258759616586886,0.2345458710071746,-0.29090141994169727,30.232295159684142,-13.329093385385278,0.15856673358652212,1,-0.0815877914428711,0.1835775375366211,0.4538421630859375,0.19377613067626953,0.9586772918701172,0,0.05937500700104614,1.0000106869005119,19.46927261352539,-4.200037404151791,19.724239349365234,-1.0952372470789762,19.62225341796875,0.05937500700104614 2579,2010-01-05,19.663047790527344,19.67079734802246,19.67079734802246,19.67079734802246,10186679.0,0.004166730386332196,1.0,0.7597232610321616,53.19152322676852,48.25785709456752,-0.19992836758951427,-0.160159851026485,0.27850144641570296,-0.0747636508124927,6.6880286829986035,0.0893402099609375,-0.15499179994687395,0.15654993057250977,-0.1625659151637251,0.4756657763087446,-0.0030079922956076643,0.3161078534406272,-0.3247430301012457,48.83721941693563,4.185004970757042,0.1595579228681167,1,-0.1631784439086914,0.10198688507080078,0.3467555046081543,0.11218547821044922,0.9586753845214844,1,0.06950209038616362,-2.0908905437110454,19.581457138061523,1.0000106869005119,19.46927261352539,-4.200037404151791,19.724239349365234,0.06950209038616362 2580,2010-01-07,19.56106185913086,19.78543281555176,19.520265579223636,19.68344497680664,19388839.0,-0.005186679729559329,-1.599988778964389,15.792271720403642,47.0270390487657,49.70221053917045,-0.09694532388830268,-0.059624280472935,0.3745233212950865,0.031244083891554197,6.831101358224828,0.265167236328125,-0.10089941334228314,0.053544044494628906,-0.2661614342242764,0.3732495232135342,-0.10630869486482197,0.21339678385407979,-0.1788279797829908,25.58160775564014,-16.421633080992006,0.1598527393594518,1,-0.045894622802734375,0.14788055419921875,0.44874143600463867,0.2141714096069336,1.1626472473144531,3,0.04796653155388797,1.0,19.663047790527344,-2.0908905437110454,19.581457138061523,1.0000106869005119,19.46927261352539,0.04796653155388797 2581,2010-01-08,20.45854377746582,20.51973533630371,19.60185432434082,19.642650604248047,25442532.0,0.045881042900338675,-1.045449812024882,-6.6667134218564925,66.79391628792777,53.39415326701748,-0.875445673456916,-0.9410980631954331,-0.5245349286055117,-0.8520710833645744,6.983102499186297,0.9586734771728516,-0.05164316571600125,0.9102313041687005,0.379410590065266,1.441052018272135,0.6448209471169832,1.1756416612204177,-1.0358951087099229,94.28575499742625,49.87985673293988,0.265410357051718,1,-0.5558280944824219,-0.6425161361694336,-0.44874048233032227,-0.6833105087280273,0.04079437255859375,4,-0.008474507533863918,-1.599988778964389,19.56106185913086,1.0,19.663047790527344,-2.0908905437110454,19.581457138061523,-0.008474507533863918 2582,2010-01-11,20.662517547607425,20.846094131469727,20.45854377746582,20.51973533630371,14204058.0,0.00997010209330118,-1.9230846694431856,0.17500111042797498,72.49077067473146,56.07429156451818,-0.9400518886389193,-1.1070491147874932,-0.733336683810041,-1.0356628771921628,7.40119061439008,0.38755035400390625,0.00986994493143456,1.0540328979492237,0.3286312124990687,1.7794345833993788,0.6913320552241444,1.416733740674303,-1.142251968383789,86.15382180815887,38.38663248367134,0.3627008427250776,1,-0.5150327682495153,-0.6833105087280309,-0.6680126190185582,-0.8872842788696325,0.12238502502441406,0,-0.011845998055960094,-1.045449812024882,20.45854377746582,-1.599988778964389,19.56106185913086,1.0,19.663047790527344,-0.011845998055960094 2583,2010-01-12,20.29536437988281,20.74410629272461,20.213775634765625,20.74410629272461,12175678.0,-0.017769043238737847,1.363633272410422,-3.1428418760602734,64.1447508054459,57.36660268502759,-0.5151554221617118,-0.7087629560987878,-0.3753773956284441,-0.6533126685867998,8.217493498796255,0.5303306579589844,0.09597654357551022,0.6440453529357875,-0.13809200436051228,1.4261827102320872,0.2529766742876376,1.0351140315839373,-0.6935100555419886,58.461465424475534,7.987677281813717,0.391068678648149,1,-0.1478796005248988,-0.3161573410034144,-0.3034095764160121,-0.520131111145016,0.8158950805664098,1,0.002010127985071719,-1.9230846694431856,20.662517547607425,-1.045449812024882,20.45854377746582,-1.599988778964389,19.56106185913086,0.002010127985071719 2584,2010-01-13,21.11125946044922,21.13165664672852,20.33616065979004,20.356557846069336,28623444.0,0.0402010560290873,-1.0000000000000089,-1.6818166362051976,71.08757078962925,59.775025295609325,-1.2284008510955537,-1.4656631543525869,-1.1852570140712082,-1.4466693675649545,9.426623487125303,0.8362922668457102,0.21038680831217604,1.37478151321411,0.36608459027939233,2.3834784361488275,0.8704330517467511,1.8791299746814687,-1.3600963592529283,98.73418770336838,45.21715395026959,0.504348461467358,1,-0.8209934234619141,-0.9892711639404261,-1.1269536018371582,-1.3360261917114258,0.10198593139648438,2,-0.027053100815114806,1.363633272410422,20.29536437988281,-1.9230846694431856,20.662517547607425,-1.045449812024882,20.45854377746582,-0.027053100815114806 2585,2010-01-14,21.356027603149414,21.580398559570312,21.172452926635746,21.274438858032227,25700639.0,0.01159419897040026,-1.857156215768568,0.10810728844700655,80.21980957920083,62.24114621684457,-1.3425535390025516,-1.652162679763336,-1.4233429117332257,-1.6721323038240499,10.82424695175023,0.46913909912109375,0.28217755908942976,1.5287814140319824,0.2931013269210112,2.7644615011429536,0.9109413704764968,2.146621457587468,-1.4115954055786126,88.6597958020952,27.201148867628063,0.6178400435554853,1,-0.8413906097412109,-1.0096683502197266,-1.3921194076538086,-1.580794334411621,-0.020397186279293322,3,-0.034383942638859355,-1.0000000000000089,21.11125946044922,1.363633272410422,20.29536437988281,-1.9230846694431856,20.662517547607425,-0.034383942638859355 2586,2010-01-15,20.94808006286621,21.478412628173828,20.846094131469727,21.478412628173828,11589445.0,-0.019102220125574387,1.3846112347912403,-6.500070132784739,72.06983427558171,64.60326029944756,-0.8300346623487513,-1.2056237973628399,-1.011671831850034,-1.2543837331901742,11.708391556601358,0.6323184967041016,0.3385454091521716,1.0570921897888184,-0.2730516612347387,2.3872360408123754,0.39202026427703984,1.7221641153005969,-0.7418932473754865,53.73131203733684,-14.187385621225964,0.665071925511778,1,-0.3977479934692383,-0.6017208099365234,-0.9280791282653809,-1.172846794128418,0.6323184967041016,4,-0.010710812434721939,-1.857156215768568,21.356027603149414,-1.0000000000000089,21.11125946044922,1.363633272410422,20.29536437988281,-0.010710812434721939 2587,2010-01-18,21.478412628173828,21.519207000732425,20.94808006286621,21.050067901611328,11144166.0,0.02531652369649451,1.2400056853885342,-0.8076907860901215,72.68295620053388,66.63424120984277,-1.1682539153025608,-1.670600793035117,-1.5455217375508852,-1.7717319081557754,12.863854702454407,0.5711269378662145,0.4238388469004093,1.4915572166442885,-0.004497041857511874,2.987611475146089,0.7435300873933883,2.2395843458951887,-1.0523519336303693,92.5373759253263,25.507727735440568,0.7480271292508996,1,-0.9280805587768555,-1.1320533752441406,-1.4941067695617676,-1.7031793594360352,0.2447681427001953,0,-0.04558411718308897,1.3846112347912403,20.94808006286621,-1.857156215768568,21.356027603149414,-1.0000000000000089,21.11125946044922,-0.04558411718308897 2588,2010-01-19,21.192848205566406,21.417219161987305,20.988874435424805,21.396821975708008,13043442.0,-0.013295415613388428,2.5000038962354574,-0.47619068823026506,67.6674426740725,68.24267670398767,-0.7041218060447427,-1.313416344613401,-1.2586458613034281,-1.4812255773441763,13.446483579466456,0.48953819274902344,0.48600899036472356,1.1177742958068855,-0.4461836132966326,2.6817322049104035,0.3357953412551282,1.8997532503586427,-0.5820934526186505,68.85239116471651,4.469158570568069,0.7819789545517586,1,-0.6425161361694336,-0.8464889526367188,-1.2085423469543457,-1.4176149368286133,0.38755035400390625,1,-0.019249212233182433,1.2400056853885342,21.478412628173828,1.3846112347912403,20.94808006286621,-1.857156215768568,21.356027603149414,-0.019249212233182433 2589,2010-01-20,21.02967071533203,21.396821975708008,21.009273529052734,21.02967071533203,12621128.0,-0.007699648893418454,-18.000093510379653,-0.0,65.40178235974807,70.28431484965238,-0.36509612682158377,-1.0786296169536662,-1.0950396704662495,-1.3102594699391368,14.060598444962109,0.38754844665527344,0.5878495930378307,0.8740272521972656,-0.7133159715213289,2.46137047591586,0.08035564033797016,1.667698864056561,-0.2637729533246649,25.000064937257623,-35.784224418404236,0.7936716118592968,1,-0.43854427337646484,-0.6833114624023438,-1.0989084243774414,-1.2544374465942383,0.4079456329345703,2,0.0038796967494931778,2.5000038962354574,21.192848205566406,1.2400056853885342,21.478412628173828,1.3846112347912403,20.94808006286621,0.0038796967494931778 2590,2010-01-21,21.070465087890625,21.417219161987305,21.070465087890625,21.192848205566406,12794317.0,0.0019398483747465889,-4.666697836793217,-100.0,64.932127271204,70.07744940334973,-0.18915714756062485,-1.0486893860819322,-1.1395254095443974,-1.3409947965649778,14.722157888784547,0.38754844665527344,0.6851277350183018,0.8357818603515632,-0.7692634690417783,2.4408271897449048,0.03325919565489244,1.638304525048234,-0.1742471982731857,33.33333333333316,-24.21931450878506,0.8025226646966704,1,-0.17337799072265625,-0.7241058349609375,-1.211092472076416,-1.295231819152832,0.4283447265625,3,0.006776324269991418,-18.000093510379653,21.02967071533203,2.5000038962354574,21.192848205566406,1.2400056853885342,21.478412628173828,0.006776324269991418 2591,2010-01-22,20.94808006286621,21.172452926635746,20.76450538635254,21.009273529052734,19174547.0,-0.005808368468086189,1.1052517606760006,0.5000155850632754,66.89975033600226,69.45622492126871,0.01114302499767561,-0.8239674364138523,-1.0150967305141094,-1.20688047278896,14.192497737091314,0.4079475402832067,0.788143533600671,0.6216088294982924,-0.9219717563618453,2.16518941535843,-0.15018146343177463,1.3933991224283595,0.6323184967041016,24.324139900576363,-35.13546123246213,0.7717902929300684,1,-0.05099296569824219,-0.6017208099365234,-1.088707447052002,-1.172846794128418,1.142251968383789,4,0.018500519037584873,-4.666697836793217,21.070465087890625,-18.000093510379653,21.02967071533203,2.5000038962354574,21.192848205566406,0.018500519037584873 2592,2010-01-25,21.050067901611328,21.294836044311523,20.82569694519043,20.82569694519043,12708521.0,0.004868600771003706,-3.181816636205211,-3.6665835489199887,66.82242847723234,69.75374466257831,-0.033625640819565206,-0.8176728761147061,-1.115786360583801,-1.2882846967371862,13.729223731116663,0.46913909912109375,0.9290640203104772,0.6282390594482408,-0.8413453355379907,2.0978234544344723,-0.10655313804487321,1.3630312569413547,0.5140127944946293,43.750036527278574,-18.604954699426344,0.7347921974931152,1,-0.09178829193115234,-0.7037086486816406,-1.231490135192871,-1.2748346328735352,0.6731128692626953,0,0.025193774216680342,1.1052517606760006,20.94808006286621,-4.666697836793217,21.070465087890625,-18.000093510379653,21.02967071533203,0.025193774216680342 2593,2010-01-26,20.927682876586914,21.090862274169922,20.703311920166016,20.866491317749023,16223389.0,-0.005813996686207634,1.0,0.27272495430781657,64.35182960485726,69.00532897538143,0.20996654781433932,-0.6211051868510005,-0.9921834210419291,-1.1448416962226098,14.312437281917681,0.38755035400390625,0.9467893888494743,0.4385427474975572,-0.9917696521346748,1.8688551471297892,-0.2766134523185606,1.153698947313675,0.6204063133239757,31.428586695449823,-31.288139379315766,0.7151561998161164,1,0.21417236328125,-0.5813236236572266,-1.1651973724365234,-1.152449607849121,0.856689453125,1,0.038011752136070553,-3.181816636205211,21.050067901611328,1.1052517606760006,20.94808006286621,-4.666697836793217,21.070465087890625,0.038011752136070553 2594,2010-01-27,21.009273529052734,21.15205383300781,20.642120361328125,20.82569694519043,13213175.0,0.0038986949939450177,1.1739204677126411,3.0000311701265505,66.51160039526236,67.48219462161049,0.1255955366660224,-0.6263734460451786,-1.0728980219959823,-1.2014292328300087,14.938765516186315,0.509933471679684,0.9332898230394377,0.45129222869872976,-0.9373351306297799,1.8399195880272394,-0.24302145096552508,1.1456059083629846,0.5050245700683611,47.368563518917256,-19.21744612916237,0.6943136796642546,1,0.07139015197753906,-0.6629142761230469,-1.287583351135254,-1.2340402603149414,0.5711250305175781,2,0.027184425474198193,1.0,20.927682876586914,-3.181816636205211,21.050067901611328,1.1052517606760006,20.94808006286621,0.027184425474198193 2595,2010-01-28,19.68344497680664,21.519207000732425,19.489669799804688,21.15205383300781,54676330.0,-0.06310682520329258,-1.1868137062482955,-7.999979220131517,41.94917285737552,64.13545446403201,1.3289733777587642,0.7423343444426607,0.24006230763746572,0.14357506802727116,16.10534119866579,2.029537200927738,0.9394739155364427,-0.8775959014892578,-2.2577864391055478,0.5025946361270321,-1.567691170297401,-0.1875006326811146,0.9586753845214844,9.547751916711604,-51.322974310619635,0.6900952688081443,1,0.8209934234619141,0.6629142761230469,0.038245201110839844,0.14278125762939453,2.141721725463867,3,0.0891191238894884,1.1739204677126411,21.009273529052734,1.0,20.927682876586914,-3.181816636205211,21.050067901611328,0.0891191238894884 2596,2010-01-29,20.438146591186523,20.560531616210934,19.88741874694824,20.009801864624023,31589368.0,0.038341947523371056,-1.0000056672635973,-0.2916669913529555,47.90874754537607,61.382764613458924,0.5524241061531043,0.046229372707145444,-0.5206470527373526,-0.5889959932182336,17.303554968828813,0.8770866394042933,0.855120208898505,-0.15858964920044016,-1.4834754357443138,1.1662961373434335,-0.821032542472377,0.5038532440714967,1.081060409545902,46.733648979100764,-10.48705954632456,0.6624428932719366,1,0.06629180908203125,-0.09178733825683594,-0.716456413269043,-0.5609273910522461,1.3870201110839844,4,0.05189625284926702,-1.1868137062482955,19.68344497680664,1.1739204677126411,21.009273529052734,1.0,20.927682876586914,0.05189625284926702 2597,2010-02-01,20.580928802490234,20.846094131469727,20.264768600463867,20.47894287109375,14577342.0,0.006986064546835369,-1.1922977327655657,0.23809311769734967,52.77778808525991,59.7283585480353,0.3005519179474305,-0.009486573438337587,-0.6619836690366689,-0.7154321804563963,18.24663793986562,0.5813255310058594,0.7100733463632984,-0.07139024734497212,-1.285783560997345,1.1430030663074007,-0.6785869041711585,0.5358064094812143,0.938278198242191,53.76885933338461,-3.158792794759769,0.6071966568261862,2,-0.07649040222167969,-0.21927165985107422,-0.930628776550293,-0.6323184967041016,1.2646350860595703,0,0.0733398984683884,-1.0000056672635973,20.438146591186523,-1.1868137062482955,19.68344497680664,1.1739204677126411,21.009273529052734,0.0733398984683884 2598,2010-02-02,20.74410629272461,20.78490257263184,20.417749404907227,20.662517547607425,13038191.0,0.007928577558396155,3.499941557378813,0.7999999999999652,45.90908665865886,57.562503470136505,0.07490318707568377,-0.08547776438822652,-0.8211320596540972,-0.8621258841357431,19.240686286524422,0.3671531677246129,0.6199452744084653,0.03365478515625142,-1.0712776807185307,1.1385872510310335,-0.5188114477811396,0.5861210180936425,0.7424649429321306,61.80899233315341,9.749490690776447,0.5524662329373907,2,-0.2396678924560547,-0.31105899810791016,-1.1142034530639648,-0.7547006607055664,1.3258285522460938,1,0.04719771796063332,-1.1922977327655657,20.580928802490234,-1.0000056672635973,20.438146591186523,-1.1868137062482955,19.68344497680664,0.04719771796063332 2599,2010-02-03,21.02967071533203,21.172452926635746,20.621723175048828,20.805299758911133,13027720.0,0.013766050876222957,1.1599982046208408,2.7500233775950327,46.39641024712194,55.50297935634961,-0.23541794775143643,-0.2776436124418531,-1.0907175873555701,-1.1398006082736387,19.97131592044857,0.5507297515869176,0.4846712399349542,0.2508880615234368,-0.7449583943424685,1.246734517389342,-0.24703516640951406,0.7488112894563876,0.42491747055053963,75.87941304172112,27.274378727725008,0.4979232279329518,2,-0.5252323150634766,-0.5150337219238281,-1.4150662422180176,-1.0402650833129883,0.8158931732177734,2,0.03588746702674972,3.499941557378813,20.74410629272461,-1.1922977327655657,20.580928802490234,-1.0000056672635973,20.438146591186523,0.03588746702674972 2600,2010-02-04,20.499338150024414,21.31523323059082,20.39735221862793,21.13165664672852,14795974.0,-0.02521830096564326,-1.1951251776114875,-2.818183363794805,45.17544507221555,53.08916766037331,0.2295166499457615,0.3442355520871452,-0.5479377176005222,-0.608816069413578,20.355668328411454,0.9178810119628906,0.37036388657426045,-0.3263583183288574,-1.1550351907097394,0.5023185540520245,-0.7406967545192984,0.08798011786158355,0.9239066470794697,42.85706652275103,-4.888871888505385,0.41433843619044125,2,0.005100250244140625,0.015298843383789062,-0.8847336769104004,-0.5099325180053711,1.1014575958251953,3,0.0527363567366983,1.1599982046208408,21.02967071533203,3.499941557378813,20.74410629272461,-1.1922977327655657,20.580928802490234,0.0527363567366983 2601,2010-02-05,20.2851676940918,20.51973533630371,20.152584075927734,20.45854377746582,21432585.0,-0.010447676620835566,1.4827715186730555,0.27419106712475566,36.23531130527846,49.690599085711774,0.3796927997820312,0.5741901529283808,-0.32190809297203415,-0.39262690200773065,20.312777506959222,0.36715126037597656,0.2651035494439782,-0.5318599700927713,-1.38010493824196,0.3163849980564173,-0.9559824541673656,-0.10773748601817701,1.107360582008969,11.403579285488433,-29.40932715125024,0.4241224840745951,2,0.21927070617675426,0.2294692993164027,-0.6705632209777868,-0.29576206207275746,1.295230865478512,4,0.07591748963590006,-1.1951251776114875,20.499338150024414,1.1599982046208408,21.02967071533203,3.499941557378813,20.74410629272461,0.07591748963590006 2602,2010-02-08,20.417749404907227,20.60132598876953,20.152584075927734,20.29536437988281,14863732.0,0.006535894246220142,-1.20000841589482,-0.705893354162347,40.73171922132527,47.066142376430435,0.16537511058210796,0.4451540920634116,-0.43887282501427194,-0.5204443413707907,19.46095733668572,0.4487419128417969,0.15644360401610413,-0.3870398521423333,-1.2515776877245166,0.47749798343985006,-0.8193087699334249,0.04522906564875839,0.9446766806104918,22.806994519024286,-13.861814935762752,0.4322689177910919,2,0.08668899536132812,0.09688758850097656,-0.7852973937988281,-0.4283437728881836,0.6323184967041016,0,0.06893106921103764,1.4827715186730555,20.2851676940918,-1.1951251776114875,20.499338150024414,1.1599982046208408,21.02967071533203,0.06893106921103764 2603,2010-02-09,20.33616065979004,20.499338150024414,20.18317985534668,20.45854377746582,14486022.0,-0.003995971519641595,2.10001870207593,-0.999984415179586,41.54229353346547,44.291774947341885,0.1723576984889661,0.5585953764102989,-0.34032043106408594,-0.4345173915491003,19.396419841187583,0.3161582946777344,0.03929955406199781,-0.47066841125488423,-1.3303241279409868,0.3889873054312183,-0.9004962695979337,-0.04084055291183475,0.9967652789562891,15.789508221463572,-21.431843772485344,0.42982785834305076,2,0.16827774047851562,0.19887351989746094,-0.7037086486816406,-0.3467550277709961,0.4283447265625,1,0.07422262510662869,-1.20000841589482,20.417749404907227,1.4827715186730555,20.2851676940918,-1.1951251776114875,20.499338150024414,0.07422262510662869 2604,2010-02-10,20.54013442993164,20.703311920166016,20.29536437988281,20.366756439208984,13775655.0,0.01003010221810996,-1.5806225868725514,-1.416682251729942,43.779915223979955,44.495190765853486,-0.11752031327224444,0.3263738736333579,-0.5479543339153281,-0.6312943621634091,18.35248104477675,0.4079475402832067,-0.0878611489581651,-0.23813838958740163,-1.0931455299613155,0.6168687507865123,-0.6656419597743586,0.18936518059955532,0.7638813649787259,33.333388017317326,-4.198848317431519,0.42750357018695667,2,0.061191558837890625,-0.005100250244140625,-0.9076824188232422,-0.5609273910522461,-0.14278221130371094,2,0.07447859799835554,2.10001870207593,20.33616065979004,-1.20000841589482,20.417749404907227,1.4827715186730555,20.2851676940918,0.07447859799835554 2605,2010-02-11,20.621723175048828,20.805299758911133,20.45854377746582,20.499338150024414,10295130.0,0.003972162178174088,-2.4000056105703145,0.7058855885588559,46.13527628466122,44.298138403551846,-0.05813066886600282,0.19705536402810964,-0.6158913508884609,-0.704487440036786,16.41149686855258,0.3467559814453125,-0.1989282982309355,-0.11983442306518555,-0.9323903384786831,0.692721492348312,-0.5261123807719343,0.28644353464156325,0.6539606789022976,71.87495434103522,31.322336736207227,0.40627795770674857,2,0.11218547821044922,-0.08668899536132812,-0.9892711639404297,-0.6731119155883754,0.0,3,0.059347160424583656,-1.5806225868725514,20.54013442993164,2.10001870207593,20.33616065979004,-1.20000841589482,20.417749404907227,0.059347160424583656 2606,2010-02-12,20.723709106445312,20.866491317749023,20.54013442993164,20.642120361328125,16180844.0,0.0049455581636301815,-1.2857276443399503,0.66665627678641,46.135251951956825,43.56007883318484,-0.1289054916782213,0.08158095562500378,-0.7090059085137881,-0.7960966868742645,15.324191745323601,0.3263568878173828,-0.33270472569126497,-0.00662994384765625,-0.8133548005304974,0.8000949128351849,-0.4099923721890768,0.3967324844937643,0.5242094453657558,79.99989313185125,38.20549376098382,0.4033624283414204,2,0.010199546813964844,-0.1886749267578125,-1.111654281616211,-0.7750978469848597,0.12238502502441406,4,0.04232286001020502,-2.4000056105703145,20.621723175048828,-1.5806225868725514,20.54013442993164,2.10001870207593,20.33616065979004,0.04232286001020502 2607,2010-02-15,20.499338150024414,20.846094131469727,20.417749404907227,20.78490257263184,10579358.0,-0.010826776001749416,1.0999990649049476,-3.5000467551898695,45.04716502598421,43.464309762887645,0.09239056362453013,0.24120809920629682,-0.46503649931286617,-0.5586401261171794,14.178588673529696,0.4283447265625,-0.23438779613831073,-0.1820471763610847,-0.9128926448952868,0.5487982921731174,-0.5474699106281875,0.18337555790601812,0.7213704056893988,46.26854839610107,3.032285505331693,0.36542273426710103,2,0.23457050323486328,0.03569602966308594,-0.6399664878845215,-0.5507268905639613,0.5507297515869141,0,0.0527363567366983,-1.2857276443399503,20.723709106445312,-2.4000056105703145,20.621723175048828,-1.5806225868725514,20.54013442993164,0.0527363567366983 2608,2010-02-16,20.78490257263184,20.907285690307614,20.376955032348636,20.51973533630371,16824457.0,0.013930421583249197,1.0799994015380483,-0.9285723827462304,47.5225212892367,43.589433212011514,-0.20872834710521815,-0.08061898700946557,-0.728595295212056,-0.8335594878060988,12.916892268685775,0.5303306579589773,-0.21384045386628614,0.12391452789307067,-0.5685930865335571,0.8164221423196985,-0.222339279320245,0.47016833510638634,0.40914018690666154,80.00018701901165,35.74636004523515,0.3462538072133144,2,-0.050993919372562146,-0.2498683929443395,-0.7215566635131871,-0.805695533752445,0.3059597015380824,1,0.012757593067991513,1.0999990649049476,20.499338150024414,-1.2857276443399503,20.723709106445312,-2.4000056105703145,20.621723175048828,0.012757593067991513 2609,2010-02-17,21.11125946044922,21.233644485473636,20.866491317749023,20.88688850402832,18509725.0,0.015701631829975637,-1.7692396222208104,0.8461488663827715,70.23122293354439,46.37340852993693,-0.5836743739460211,-0.4221962699200823,-1.029358115300564,-1.1462884398419178,11.792315171340775,0.4487419128417969,-0.2260893549125811,0.44619197845458913,-0.25634880608591004,1.1487327629950883,0.09492158618434132,0.7974623707248369,-1.2238407135009801,85.71419029638032,35.538943284809946,0.351270392270249,2,-0.41814517974853516,-0.5762252807617188,-1.0479135513305664,-1.1320524215698242,-0.12238502502441406,2,-0.016425077563292922,1.0799994015380483,20.78490257263184,1.0999990649049476,20.499338150024414,-1.2857276443399503,20.723709106445312,-0.016425077563292922 2610,2010-02-18,21.213245391845703,21.274438858032227,20.94808006286621,20.94808006286621,15227211.0,0.004830878592892551,-1.4615495277759796,1.181816636205211,63.475178480832206,49.4000604383318,-0.6411686429817784,-0.5406567567674578,-1.100749323403491,-1.2267499098850827,10.598090652935285,0.3263587951660156,-0.2066239202155451,0.5410388946533189,-0.18146543022184858,1.2635432195284864,0.17978673221573516,0.9022910570909026,-1.298902130126958,93.18166362052108,40.81251030112536,0.3612521624375845,2,-0.49973392486572266,-0.6782112121582031,-1.0071182250976562,-1.0912570953369105,-0.36715126037597656,3,-0.03846149696318513,-1.7692396222208104,21.11125946044922,1.0799994015380483,20.78490257263184,1.0999990649049476,20.499338150024414,-0.03846149696318513 2611,2010-02-19,21.33563041687012,21.4376163482666,21.050067901611328,21.11125946044922,11291828.0,0.005769273996682367,-1.235292823392868,0.8461549527776113,63.214288815372534,51.89812372655928,-0.6692546115732654,-0.6667009041785938,-1.1937745794315404,-1.3260289202095557,10.440403534039735,0.38754844665527344,-0.2080772340556365,0.644046401977544,-0.12865558068756044,1.4167483846426485,0.2576954106449918,1.0303973933100963,-1.3668833312988369,90.38468454860016,36.61488835194408,0.3863509913325529,2,-0.5252323150634801,-0.831192016601566,-0.9051322937011754,-0.9892711639404332,-0.6731128692626953,4,-0.033460799042375866,-1.4615495277759796,21.213245391845703,-1.7692396222208104,21.11125946044922,1.0799994015380483,20.78490257263184,-0.033460799042375866 2612,2010-02-22,21.580398559570312,21.702783584594727,21.294836044311523,21.294836044311523,18198278.0,0.011472271403176082,-1.8571504905922507,1.2727249543077963,64.23613005114461,54.41966111741252,-0.8177526787955465,-0.9167005853117232,-1.3998152636703054,-1.5509184910884208,10.192403846121051,0.4079475402832031,-0.15426479091388856,0.8622980117797852,0.005929577908332817,1.7186664456512375,0.434113794844059,1.2904822287155113,-1.5235193182373088,90.76916658514548,36.44586154246095,0.42818421693572534,2,-0.581324577331543,-0.9841718673706055,-1.1320528984069824,-1.234039306640625,-0.8770866394042969,0,-0.03402645350008804,-1.235292823392868,21.33563041687012,-1.4615495277759796,21.213245391845703,-1.7692396222208104,21.11125946044922,-0.03402645350008804 2613,2010-02-23,21.723180770874023,22.19231986999512,21.641590118408203,21.702783584594727,23464579.0,0.006616291673648966,-6.71415976489452,0.07142809433798433,62.408768341035966,56.489533685974294,-0.8304231997832154,-1.0507003329441567,-1.5007548355612315,-1.668881798453306,10.601394833850804,0.6119213104248082,-0.026995398338307552,0.9653053283691406,0.0008732995701556945,1.9297373571681256,0.4830893139696464,1.4475213427686349,-1.5346291820800815,64.615402321339,12.481006769614027,0.48221601439949313,2,-0.4385433197021449,-0.8821859359741211,-1.2748351097106934,-1.376821517944336,-0.9586753845214844,1,-0.030985925880854026,-1.8571504905922507,21.580398559570312,-1.235292823392868,21.33563041687012,-1.4615495277759796,21.213245391845703,-0.030985925880854026 2614,2010-02-24,21.580398559570312,21.845563888549805,21.294836044311523,21.702783584594727,16135432.0,-0.006572804084710726,1.700006078146259,-6.000093510379652,72.45766506247327,59.41424355017563,-0.5862074420781802,-0.9095712202175079,-1.3159400777097332,-1.5054415223645456,10.885643280497542,0.5507278442382812,0.07052632384900548,0.7939668655395522,-0.2335644116369764,1.8214981427160808,0.2802012269512879,1.3077325041278165,-1.1914701426562537,50.81966459208373,-2.385463618817745,0.5137656385882649,2,-0.29576110839843395,-0.7394037246704102,-1.1320528984069824,-1.234039306640625,-0.9382781982421875,2,-0.022684302333392026,-6.71415976489452,21.723180770874023,-1.8571504905922507,21.580398559570312,-1.235292823392868,21.33563041687012,-0.022684302333392026 2615,2010-02-25,21.4376163482666,21.763975143432614,21.274438858032227,21.33563041687012,15104661.0,-0.006616291673648966,-3.363670367410751,-0.8333203459829835,74.67245092378514,62.58504343593433,-0.35259935368113204,-0.6626047633151018,-1.136192000304824,-1.335456694709812,10.27193289501835,0.4895362854003871,0.17464678582325632,0.5634760856628418,-0.3620398037060397,1.4889919750317233,0.10071814097840104,1.0262340303472826,-0.8683487860444359,33.928455137934904,-23.54956248616363,0.4627579446844411,2,-0.152978897094723,-0.5966215133666992,-0.9688735008239746,-1.091257095336914,-0.8362903594970703,3,-0.02093245375566588,1.700006078146259,21.580398559570312,-6.71415976489452,21.723180770874023,-1.8571504905922507,21.580398559570312,-0.02093245375566588 2616,2010-02-26,21.498809814453125,21.6823844909668,21.274438858032227,21.621192932128906,9534036.0,0.0028544902190803523,2.333348918396541,-1.2000000000000417,73.87386324865528,65.78800990512,-0.3266310250315634,-0.674862263982444,-1.163220591107084,-1.367838456015381,9.625056837716372,0.40794563293457387,0.2635847734330312,0.5716363906860344,-0.37010048572175336,1.5133732670938222,0.10076795248214054,1.0425048288899283,-0.7672370214536635,24.44444906220249,-35.873470436638584,0.47086843820389435,2,-0.21417236328124645,-0.6578149795532227,-0.8770866394042969,-1.1524505615234375,-0.8974838256835938,4,-0.03036054965910684,-3.363670367410751,21.4376163482666,1.700006078146259,21.580398559570312,-6.71415976489452,21.723180770874023,-0.03036054965910684 2617,2010-03-01,22.09033203125,22.09033203125,21.621192932128906,21.641590118408203,14253766.0,0.02751418436192732,1.0909083181026056,-3.6666978367932175,81.6176050968202,69.57635255040707,-0.747326616820839,-1.2095184142738304,-1.709383391109121,-1.926816792979075,9.917158734613166,0.591522216796875,0.35676515024524136,1.0876884460449219,0.02821863436068739,2.1471582577291564,0.5579535402028029,1.617423351887041,-1.2126845305509732,88.88877344493497,21.99075149130428,0.5297349058421177,3,-0.5609264373779297,-1.2493371963500977,-1.4686088562011719,-1.7439727783203125,-1.3462257385253906,0,-0.06463526585398183,2.333348918396541,21.498809814453125,-3.363670367410751,21.4376163482666,1.700006078146259,21.580398559570312,-0.06463526585398183 2618,2010-03-02,21.723180770874023,21.98834609985352,21.60079574584961,21.927154541015625,11157148.0,-0.016620450061890724,1.3750094970923987,-0.45454584094869727,70.13888122268985,69.56609236031213,-0.2604757096494481,-0.8066118872731103,-1.2959296105266027,-1.5373941264847453,10.204434745878258,0.4895362854003906,0.4422043184700897,0.6715834617614753,-0.42733134280220497,1.7704982663251556,0.12212605947963695,1.2210408640433137,-0.7140660332453876,55.000081821008365,-15.476763449715008,0.54945740228184,3,-0.15298080444335938,-0.8821859359741211,-1.0708613395690918,-1.376821517944336,-0.6731128692626953,1,-0.04694841245695591,1.0909083181026056,22.09033203125,2.333348918396541,21.498809814453125,-3.363670367410751,21.4376163482666,-0.04694841245695591 2619,2010-03-03,21.784372329711914,21.825166702270508,21.641590118408203,21.723180770874023,13024837.0,0.002816878406680434,1.5714552886799007,-0.29999719471484276,69.93006398540466,70.28330186082016,-0.2415462731479785,-0.8520490939413996,-1.3088241587941525,-1.5698699603282051,11.415894249801164,0.1835765838623047,0.5620835580018948,0.6950399398803704,-0.4515031509145935,1.8415830306753342,0.12176839448288845,1.2683114852778523,-0.6569370788466316,62.5000292217887,-7.47775616034108,0.5732715453974824,3,-0.1631784439086914,-0.9433774948120117,-1.0402650833129883,-1.4380130767822266,-0.7547016143798828,2,-0.04681644841189059,1.3750094970923987,21.723180770874023,1.0909083181026056,22.09033203125,2.333348918396541,21.498809814453125,-0.04681644841189059 2620,2010-03-04,21.580398559570312,21.784372329711914,21.560001373291016,21.763975143432614,10680881.0,-0.009363307193542614,1.0,-3.000031170126493,64.18919004300176,70.39162421944563,0.022333787398970628,-0.5933539266420027,-1.0602292614653805,-1.3445887940498054,12.144431484785276,0.22437095642089844,0.6531353499713504,0.4370131492614746,-0.6942444862545045,1.5682707847774537,-0.12861566849651496,1.0026419670194642,-0.3464748467920451,37.4999707782113,-29.92082894324067,0.5656288177579887,3,0.15298080444335938,-0.7394037246704102,-0.866887092590332,-1.234039306640625,-0.8158931732177734,3,-0.04347826086956519,1.5714552886799007,21.784372329711914,1.3750094970923987,21.723180770874023,1.0909083181026056,22.09033203125,-0.04347826086956519 2621,2010-03-05,21.825166702270508,21.825166702270508,21.6619873046875,21.763975143432614,11742469.0,0.011342151166696013,4.333395673586435,-0.3333298700219486,71.81207716735074,71.23339612124632,-0.1628124884001636,-0.755572262384554,-1.2444470839894848,-1.5709695280609566,12.472084495822067,0.2447681427001953,0.6290279844591637,0.6047813415527337,-0.4895573402155371,1.6991200233210044,0.057612000668598284,1.151950682436869,-0.49540337377055366,50.0,-19.266254989765372,0.5471693408841359,3,-0.09178733825683594,-0.7852973937988281,-1.3997678756713867,-1.4788074493408203,-1.019866943359375,4,-0.056074747569907823,1.0,21.580398559570312,1.5714552886799007,21.784372329711914,1.3750094970923987,21.723180770874023,-0.056074747569907823 2622,2010-03-08,21.825166702270508,21.96794891357422,21.702783584594727,21.8659610748291,9358366.0,0.0,1.1666484843762175,-0.666666666666628,68.88887041785628,71.95340746311524,-0.13906498782036536,-0.6795676274750484,-1.1836346917025864,-1.5563036961042656,13.108610783312557,0.2651653289794922,0.6408185570379494,0.5344104766845703,-0.5229931245509079,1.5918140779200485,0.005708676066831231,1.0631122773023094,-0.4091477196210356,61.90465588486697,-5.75581691468615,0.5287018006177385,3,-0.14278125762939453,-0.652714729309082,-1.3997678756713867,-1.4788074493408203,-1.0810604095458984,0,-0.056074747569907823,4.333395673586435,21.825166702270508,1.0,21.580398559570312,1.5714552886799007,21.784372329711914,-0.056074747569907823 2623,2010-03-09,21.845563888549805,22.02914047241211,21.763975143432614,21.845563888549805,9253651.0,0.0009345718434845551,-2.250023377594815,-0.0,64.99998831130274,71.12477671298517,-0.15676165107609918,-0.6124887246143942,-1.1558663122655553,-1.5591620416514544,13.82054801111855,0.26516532897949574,0.648523242789004,0.4793375015258796,-0.5040647804415244,1.4627397834932836,-0.01236363945782415,0.9710386425095834,-0.3519148171657669,60.86947683400823,-4.321129293262963,0.4917011409837021,3,-0.1631784439086914,-0.6731119155883789,-1.4125161170959473,-1.4992046356201172,-1.2034435272216797,1,-0.05042019521421082,1.1666484843762175,21.825166702270508,4.333395673586435,21.825166702270508,1.0,21.580398559570312,-0.05042019521421082 2624,2010-03-10,22.069934844970703,22.09033203125,21.743576049804688,21.8863582611084,13664047.0,0.010270778889736043,2.0909168189739447,100.0,66.66666666666666,70.23524512886091,-0.3401608114049459,-0.7550882889058173,-1.3301153304327684,-1.7742820319692143,15.110351038874104,0.3467559814453125,0.6404190937369911,0.6272184371948235,-0.3230605728658702,1.5774974472555172,0.15207893216447843,1.1023579422251686,-0.506418693725557,96.15387381943995,33.07862570484701,0.4751395050303462,3,-0.38754940032958984,-0.8974828720092773,-1.6011919975280762,-1.7235755920410156,-1.570596694946289,2,-0.04621069117436849,-2.250023377594815,21.845563888549805,1.1666484843762175,21.825166702270508,4.333395673586435,21.825166702270508,-0.04621069117436849 2625,2010-03-11,21.845563888549805,22.049537658691406,21.784372329711914,21.8659610748291,12689867.0,-0.010166362429113729,-2.7143124315370435,-0.11110995667397425,59.541974379803015,68.64281303232177,-0.05792880520146326,-0.4578008615956328,-1.0568675201337463,-1.545779147313013,16.710743711276375,0.28556251525878906,0.625563797900405,0.34165544509887624,-0.541253662167982,1.2245645523657345,-0.09979910853455465,0.7831099987323071,-0.2191673654296622,42.857206469079514,-16.071095339449222,0.44145455363342995,3,-0.020397186279296875,-0.6731119155883789,-1.3360261917114258,-1.4992046356201172,-1.2034435272216797,3,-0.037348231310495805,2.0909168189739447,22.069934844970703,-2.250023377594815,21.845563888549805,1.1666484843762175,21.825166702270508,-0.037348231310495805 2626,2010-03-12,21.60079574584961,21.845563888549805,21.580398559570312,21.845563888549805,18424297.0,-0.011204478124205774,1.1666653679215142,12.000093510379653,50.38167611993782,65.17215425711261,0.22666349679868247,-0.15173395434494807,-0.7683468303218604,-1.2953292484185077,18.19283434274879,0.2651653289794922,0.5910512640756878,0.05303297042846822,-0.7502461553135369,0.8563120961704733,-0.3486065924425361,0.45467253329947255,0.5915241241455114,3.9999700769023607,-48.79802203968919,0.4016395628710034,3,0.22437095642089844,-0.4283437728881836,-1.0912580490112305,-1.2544364929199219,-1.1830463409423828,4,-0.03871571998257317,-2.7143124315370435,21.845563888549805,2.0909168189739447,22.069934844970703,-2.250023377594815,21.845563888549805,-0.03871571998257317 2627,2010-03-15,21.580398559570312,21.6823844909668,21.478412628173828,21.60079574584961,8637307.0,-0.0009442793922633808,1.222222222222175,0.08333268396075712,47.19998563692388,62.62338808091639,0.18675948441322632,-0.04869017726089453,-0.6953124337630285,-1.2732194816139852,19.425301889519492,0.2039718627929723,0.5623297892661085,-0.02141723632812642,-0.6552707391794463,0.6124362665231935,-0.3383439877537846,0.29550951509753176,0.5996828842163104,16.666562766892547,-33.20580395215583,0.31692675142565957,3,0.20397377014160156,-0.4079465866088867,-1.0708608627319336,-1.234039306640625,-1.1830463409423828,0,-0.0359167972973069,1.1666653679215142,21.60079574584961,-2.7143124315370435,21.845563888549805,2.0909168189739447,22.069934844970703,-0.0359167972973069 2628,2010-03-16,21.050067901611328,21.641590118408203,20.82569694519043,21.60079574584961,36238516.0,-0.02457464613061089,1.5806476912124905,27.000187020759306,40.97222763366035,59.40585070850035,0.6834388749310207,0.5296816214797069,-0.12103838470550699,-0.7354491501838254,20.533820002440635,0.8158931732177734,0.520254483686962,-0.5650061607360826,-1.134765415811227,0.004753094339061903,-0.849885788273653,-0.2801265331985121,1.1019467895507837,17.74195251216757,-30.688263051139646,0.28487962753757184,3,0.4079465866088867,0.1376819610595703,-0.5405302047729492,-0.7037086486816406,-0.5303325653076172,1,-0.014534946410472038,1.222222222222175,21.580398559570312,1.1666653679215142,21.60079574584961,-2.7143124315370435,21.845563888549805,-0.014534946410472038 2629,2010-03-17,20.76450538635254,21.192848205566406,20.60132598876953,21.192848205566406,26884179.0,-0.013565871454359058,1.7619102749638205,0.7777758537092193,39.072866957393025,56.61514814343272,0.9042064510488679,0.8305151652940559,0.2034249647897397,-0.44663744376942915,21.292193490784854,0.591522216796875,0.37940106645585203,-0.8332309722900391,-1.4830240797093381,-0.18343786487074,-1.1581275259996886,-0.5083344185803895,1.3079302400512702,11.267648298387947,-37.38601896304529,0.3248965537096487,3,0.5813236236572266,0.4793367385864258,-0.24476909637451172,-0.41814613342285156,-0.22437095642089844,2,-0.005893953299020094,1.5806476912124905,21.050067901611328,1.222222222222175,21.580398559570312,1.1666653679215142,21.60079574584961,-0.005893953299020094 2630,2010-03-18,20.39735221862793,20.560531616210934,20.29536437988281,20.560531616210934,32433380.0,-0.01768176804085686,2.250008766495764,0.38095513748190196,33.7349180410057,52.38435268494993,1.2135100439681885,1.1946604740594893,0.6093024802058125,-0.07377745706725491,22.218704719838716,0.4691410064697301,0.2837089716352601,-1.159589481353759,-1.988717411065199,-0.33046155164231905,-1.574153446209479,-0.745025516498039,1.5573946367651388,6.579013744677244,-43.27239567651736,0.4145639648557204,3,0.7954959869384766,0.8464899063110352,0.17082786560058594,-0.05099296569824219,-1.162649154663086,3,0.004999959323315872,1.7619102749638205,20.76450538635254,1.5806476912124905,21.050067901611328,1.222222222222175,21.580398559570312,0.004999959323315872 2631,2010-03-19,20.621723175048828,20.78490257263184,20.356557846069336,20.356557846069336,23932189.0,0.011000004020913723,-2.2307747638880167,-1.6249926945870166,25.67567055279379,47.58288603327633,0.8945498238619258,0.9634601835663403,0.39812854248397755,-0.2940101462078246,22.619702695874324,0.42834472656250355,0.182603339018776,-0.8995231628417955,-1.824677393628832,0.02563106794524117,-1.3621002782353138,-0.43694604744827714,1.1670854327932147,23.529492655370472,-20.500603728253193,0.46257711539351865,3,0.5711250305175781,0.6221189498901367,0.012748241424560547,-0.2753639221191406,-1.8255634307861364,4,0.0009891116327260807,2.250008766495764,20.39735221862793,1.7619102749638205,20.76450538635254,1.5806476912124905,21.050067901611328,0.0009891116327260807 2632,2010-03-22,20.846094131469727,21.02967071533203,20.54013442993164,20.60132598876953,21011604.0,0.010880320452190784,-1.6666735933254715,0.923077476388799,34.75176176132361,44.22197197216754,0.5774133734486568,0.7180722703655249,0.18325821850801916,-0.5156644688388496,22.282620234668414,0.4895362854003906,0.11491094036081506,-0.6384369850158684,-1.6107857997157282,0.33391182968399136,-1.1246113923658,-0.15226257766593676,0.7933700535763926,40.9091681897396,-1.661698027540531,0.48617440734993006,3,0.3467540740966797,0.3977479934692383,-0.2116227149963379,-0.49973487854003906,-1.5705966949462855,0,-0.02054796087272104,-2.2307747638880167,20.621723175048828,2.250008766495764,20.39735221862793,1.7619102749638205,20.76450538635254,-0.02054796087272104 2633,2010-03-23,21.050067901611328,21.11125946044922,20.805299758911133,20.805299758911133,11295715.0,0.00978474762970949,-1.4999961037645426,1.0,37.83784296071648,41.01876933817307,0.27796247531897933,0.48600258015501296,0.003187411153874109,-0.7157079278650968,21.005477933552854,0.30595970153808594,-0.0016373008935346434,-0.4008075714111321,-1.3849017168517612,0.583286574029497,-0.8928546441314467,0.09123950130918246,0.45498630291846,84.09104433204409,42.22179148543561,0.49204707272031467,3,0.12238311767578125,0.19377422332763672,-0.41559648513793945,-0.7037086486816406,-1.6725826263427734,1,-0.031007770902887866,-1.6666735933254715,20.846094131469727,-2.2307747638880167,20.621723175048828,2.250008766495764,20.39735221862793,-0.031007770902887866 2634,2010-03-24,21.090862274169922,21.192848205566406,20.82569694519043,21.172452926635746,14548819.0,0.0019379686920377726,5.000124682449386,-0.3333385283139576,41.42857333693124,39.006169222298425,0.09351558694754303,0.42862897434628877,-0.03903989836396704,-0.7493636761108426,20.5698468447441,0.36715126037597656,-0.10755972490740007,-0.3355363845825181,-1.330359521293449,0.6592867521284127,-0.8329479529379853,0.16187518377294907,0.2932229478951669,88.63646023717435,44.30544833699177,0.4974115683554655,3,-0.02039813995361328,0.15297985076904297,-0.4563908576965332,-0.7445030212402344,-1.590993881225586,2,-0.027079354577440484,-1.4999961037645426,21.050067901611328,-1.6666735933254715,20.846094131469727,-2.2307747638880167,20.621723175048828,-0.027079354577440484 2635,2010-03-25,20.988874435424805,21.172452926635746,20.88688850402832,21.050067901611328,10575352.0,-0.004835641019287351,-1.1538594333312022,0.7500058442620708,34.58645559278753,37.251144719281726,0.06839488505469049,0.5220397104539032,0.05240953569719764,-0.6418976918097812,20.164065740034484,0.2855644226074254,-0.20670377258991124,-0.41508712768554545,-1.4289053655801283,0.5987311102090374,-0.9219962466328369,0.09182199126174595,0.28633870242205717,75.60969490736834,30.674059543742928,0.506909118947292,3,0.0,0.25496768951416016,-0.3748002052307129,-0.6425151824951172,-2.1111259460449183,3,-0.02137989852070321,5.000124682449386,21.090862274169922,-1.4999961037645426,21.050067901611328,-1.6666735933254715,20.846094131469727,-0.02137989852070321 2636,2010-03-26,20.846094131469727,21.009273529052734,20.76450538635254,20.988874435424805,11520210.0,-0.006802666069319785,1.666632033912393,2.3332606053049902,32.85714667386246,35.65749594560824,0.10377568790464053,0.646562543973765,0.1959264169024202,-0.49359967531809446,19.81597377726899,0.2447681427001953,-0.3440410210743501,-0.5252316474914558,-1.5678092462622288,0.5173459512793173,-1.0465204468768405,-0.00394284810607104,0.3467540740966797,46.875018263639284,3.917067628908491,0.5212887993853857,3,0.12238311767578125,0.3977479934692383,-0.22182130813598633,-0.49973487854003906,-2.396688461303711,4,-0.07729942392768396,-1.1538594333312022,20.988874435424805,5.000124682449386,21.090862274169922,-1.4999961037645426,21.050067901611328,-0.07729942392768396 2637,2010-03-29,20.662517547607425,20.988874435424805,20.60132598876953,20.866491317749023,11574511.0,-0.00880628201640754,-1.3749978083632857,1.4285847871970683,30.405408393751316,34.483404918951685,0.1603175373729826,0.7564709072699181,0.36102476930209093,-0.31219345239132323,18.865119453646447,0.38754844665527344,-0.4591606529457657,-0.6374175071716266,-1.6681663042730008,0.39333128992974764,-1.1527919057223137,-0.12204310862093948,0.5099353790283203,10.344760872930488,-29.093878149648965,0.515374398550687,3,0.08158874511718395,0.5813245773315394,-0.0050992965698277715,-0.3161582946777379,-2.468078613281257,0,-0.09032576979279294,1.666632033912393,20.846094131469727,-1.1538594333312022,20.988874435424805,5.000124682449386,21.090862274169922,-0.09032576979279294 2638,2010-03-30,20.703311920166016,20.846094131469727,20.51973533630371,20.78490257263184,18296761.0,0.0019743176243940397,2.2000074807604193,0.40000561057033884,25.899273315851232,33.019672292113704,0.07282103473806245,0.6696882061573746,0.31105122167495836,-0.3508719107415814,17.98996957940303,0.3263587951660156,-0.5341414810311065,-0.545629692077636,-1.589047179081291,0.497787794926019,-1.0673384355794617,-0.023920948575810286,0.381432151794435,27.27277879315963,-4.785559819517495,0.5217087435018266,3,0.04079437255859375,0.5405302047729492,0.09433841705322266,-0.2957601547241211,-3.1819877624511683,1,-0.06896551088774427,-1.3749978083632857,20.662517547607425,1.666632033912393,20.846094131469727,-1.1538594333312022,20.988874435424805,-0.06896551088774427 2639,2010-03-31,20.76450538635254,20.82569694519043,20.39735221862793,20.580928802490234,21630880.0,0.0029557331900562644,1.8000074807837367,-2.2499707786893848,29.77102288058036,32.57923949651089,0.012994029579449062,0.5567143323843808,0.2464609021933839,-0.4090836171599683,17.168143979792372,0.4283447265625,-0.6040385580982459,-0.43344287872314524,-1.4663138109481793,0.5994280535018888,-0.9498783448356605,0.08299258738936999,0.24130071640014705,47.368446955528654,15.987220320552645,0.5164354661125161,3,0.010197639465332031,0.4283428192138672,0.2983107566833496,-0.11218547821044567,-2.3150997161865234,2,-0.06679764748914285,2.2000074807604193,20.703311920166016,-1.3749978083632857,20.662517547607425,1.666632033912393,20.846094131469727,-0.06679764748914285 2640,2010-04-01,20.642120361328125,20.88688850402832,20.560531616210934,20.805299758911133,11081423.0,-0.005893953299020094,1.0000000000000218,-0.8888900433260257,31.20001915075379,33.19305600739533,0.19416974762419414,0.6379075979686846,0.36264178771901,-0.28667801825128336,16.489906739124326,0.32635688781738637,-0.618525717871151,-0.5089139938354492,-1.553807778866041,0.5359797911951425,-1.0313608863507433,0.013532898679844862,0.29264156913757233,39.999937660329834,4.942211621750083,0.5224468925152952,4,0.15297985076904297,0.5507278442382812,0.42069578170776367,0.010199546813968396,-2.4170856475830043,3,-0.05533598043172616,1.8000074807837367,20.76450538635254,2.2000074807604193,20.703311920166016,-1.3749978083632857,20.662517547607425,-0.05533598043172616 2641,2010-04-06,20.60132598876953,20.88688850402832,20.51973533630371,20.846094131469727,16923995.0,-0.0019762685152742154,1.250010227638,1.4999941556695848,30.952402156359796,32.77090494017713,0.25900348990386846,0.6137827733623027,0.4005755094693342,-0.24251751579442882,15.73050148983835,0.3671531677246094,-0.6050301281415003,-0.48851633071899414,-1.5102692019158823,0.533236540477894,-0.9993927663174382,0.02236010487944995,-0.3059616088867223,34.48285869060517,-2.7813791682168088,0.510876435598444,4,0.19377422332763672,0.591522216796875,0.4614901542663574,0.050993919372562146,-2.2437095642089844,1,-0.08366342537025162,1.0000000000000218,20.642120361328125,1.8000074807837367,20.76450538635254,2.2000074807604193,20.703311920166016,-0.08366342537025162 2642,2010-04-07,20.60132598876953,20.74410629272461,20.499338150024414,20.51973533630371,11196502.0,0.0,-2.9999688303592302,-0.33333852831394306,39.000009350950485,32.90003453909202,0.24656026624213112,0.5453552621144695,0.3943680023398173,-0.24009426700112968,14.670328660783527,0.2447681427001953,-0.5348878184833943,-0.4273242950439453,-1.4094762684285094,0.5548276783406187,-0.9184002817362256,0.06375169164833494,-0.294131126403812,41.66673160392429,1.8532033968739086,0.49107598669228164,4,0.19377422332763672,0.591522216796875,0.4614901542663574,0.050993919372562146,-2.855630874633789,2,-0.10445542776113537,1.250010227638,20.60132598876953,1.0000000000000218,20.642120361328125,1.8000074807837367,20.76450538635254,-0.10445542776113537 2643,2010-04-08,20.74410629272461,20.805299758911133,20.39735221862793,20.560531616210934,20620161.0,0.006930636602367812,1.6666583547365534,2.2499474016411125,49.4623201826754,33.79267307750804,0.06237449545179885,0.33289314446382434,0.2508567642923367,-0.3789451210017063,13.527266550966027,0.4079475402832031,-0.45057076119042705,-0.229471111297606,-1.1396375359754778,0.6806953133802658,-0.6845543236365401,0.22561210104132812,-0.4253175575256378,70.83317099018927,26.27655248855931,0.4550832123389353,4,0.04079627990722656,0.4487419128417969,0.44109392166137695,-0.09178638458251598,-3.0494041442871094,3,-0.12291044610066726,-2.9999688303592302,20.60132598876953,1.250010227638,20.60132598876953,1.0000000000000218,20.642120361328125,-0.12291044610066726 2644,2010-04-09,21.050067901611328,21.11125946044922,20.76450538635254,20.846094131469727,18970554.0,0.014749327089305542,1.1249992694544286,1.1111215011532731,67.77776738783282,37.480596610290846,-0.279360033904414,-0.056277270220466136,-0.05492586135410704,-0.6798095749110509,11.852980684150365,0.3671531677246094,-0.4089404152802203,0.12748384475708008,-0.6246021807945006,0.8795698703086607,-0.24855916801871203,0.5035268575328722,-0.719917171035771,91.4286401295242,40.33031980909823,0.37604301277579083,4,-0.2957620620727539,0.14278030395507812,0.15552949905395508,-0.39774799346923473,-3.0800018310546875,4,-0.1676357416227795,1.6666583547365534,20.74410629272461,-2.9999688303592302,20.60132598876953,1.250010227638,20.60132598876953,-0.1676357416227795 2645,2010-04-12,21.02967071533203,21.090862274169922,20.907285690307614,21.090862274169922,7994316.0,-0.0009689843460188863,5.000062340253217,-0.29999719471484276,62.50000000000006,40.774246979861694,-0.28224879642614553,-0.10555043215000737,0.008158937583665704,-0.6535678827063833,10.08821432863809,0.18357658386230824,-0.3910311174255128,0.14788131713867259,-0.4699332182911107,0.7656958525684558,-0.16102595057622082,0.456788584853566,-0.6682756355615282,88.57152017269892,32.58200491227076,0.30890726771489196,4,-0.27536487579345703,0.163177490234375,0.20142364501953125,-0.37735080718993785,-3.396160125732422,0,-0.12269640738049359,1.1249992694544286,21.050067901611328,1.6666583547365534,20.74410629272461,-2.9999688303592302,20.60132598876953,-0.12269640738049359 2646,2010-04-13,20.76450538635254,21.009273529052734,20.68291473388672,20.907285690307614,9713368.0,-0.012609105133832177,-1.1333316709473107,2.3333333333332753,47.56099786068448,42.680423587298705,-0.03338468011407514,0.0988160685801347,0.28948074993405015,-0.3848548489422896,9.195455877982507,0.3467559814453125,-0.3990826015765485,-0.0754694938659668,-0.5935360683500122,0.44259708061807856,-0.3345027811079895,0.18356379337605588,-0.3731157313548863,51.42869356359857,-6.201181901710001,0.25903328724202285,4,-0.010199546813964844,0.4283428192138672,0.522681713104248,-0.11218547821044567,-3.375762939453125,1,-0.1222986353566834,5.000062340253217,21.02967071533203,1.1249992694544286,21.050067901611328,1.6666583547365534,20.74410629272461,-0.1222986353566834 2647,2010-04-14,20.805299758911133,20.968477249145508,20.74410629272461,20.927682876586914,11913653.0,0.001964620480938928,1.2000187020759305,0.8571428571428785,41.89190043001754,44.457382155539406,-0.05788240761954455,-0.003187539872886447,0.26104700494509103,-0.4188971182687453,8.60993560087909,0.22437095642089844,-0.37858330073466817,0.0040798187255859375,-0.379203192182878,0.3873628296340499,-0.18756168672864604,0.1957213241798179,-0.3851153116954187,57.1429334772491,2.7420652600829882,0.19164150545423286,4,-0.050993919372558594,0.38754844665527344,0.581324577331543,-0.15297985076903942,-3.161590576171875,2,-0.11764710735793249,-1.1333316709473107,20.76450538635254,5.000062340253217,21.02967071533203,1.1249992694544286,21.050067901611328,-0.11764710735793249 2648,2010-04-15,20.74410629272461,20.927682876586914,20.642120361328125,20.866491317749023,8725813.0,-0.002941244149117006,1.3333307358430284,1.0000155850632753,38.666655029935434,45.44578572768997,0.010846960827425534,0.03574124614501173,0.32888437158644734,-0.3509131522782525,9.079676535952046,0.28556251525878906,-0.3399183375787622,-0.04181556701660227,-0.4072882677488465,0.323657133715642,-0.22455191738272617,0.14092078334952163,-0.2962788449795539,21.738953668016457,-27.161003876237253,0.18273635036612274,4,0.010199546813964844,0.4487419128417969,0.6833124160766602,-0.09178638458251598,-2.8148345947265625,3,-0.14454279862808417,1.2000187020759305,20.805299758911133,-1.1333316709473107,20.76450538635254,5.000062340253217,21.02967071533203,-0.14454279862808417 2649,2010-04-16,20.642120361328125,20.846094131469727,20.54013442993164,20.60132598876953,14462607.0,-0.004916381065413922,-2.750023377594913,-0.333328138393205,38.666703239295906,46.275417293083535,0.10465220526868535,0.135010336685081,0.4272600975147043,-0.23842686109963296,9.157942889524657,0.30595970153808594,-0.2754615839256722,-0.13768224716186594,-0.5087206767372585,0.23335618241352662,-0.32320146194956223,0.04783696762583034,-0.16775563307490415,18.518390247281292,-25.88750051782358,0.1855192147876965,4,0.11218547821044922,0.5507278442382812,0.7852983474731445,0.0254974365234375,-3.0698013305664027,4,-0.14278660143908717,1.3333307358430284,20.74410629272461,1.2000187020759305,20.805299758911133,-1.1333316709473107,20.76450538635254,-0.14278660143908717 2650,2010-04-19,20.499338150024414,20.642120361328125,20.417749404907227,20.560531616210934,7124463.0,-0.006917032204269313,1.0,-1.500046755189739,38.666655029935434,47.13255650125861,0.2514985805393053,0.3012711610739629,0.5817953463606429,-0.08472806270667732,8.722186602448332,0.22437095642089844,-0.20340122756221035,-0.2855637550354011,-0.6367428688190913,0.06561535874828905,-0.46115331192724796,-0.10997419814355425,0.6119213104248047,13.792970022152073,-29.048906490694907,0.1755895568918452,4,0.25496768951416016,0.6731128692626953,0.9280805587768555,0.2396697998046875,-2.488475799560547,0,-0.12338310929637308,-2.750023377594913,20.642120361328125,1.3333307358430284,20.74410629272461,1.2000187020759305,20.805299758911133,-0.12338310929637308 2651,2010-04-20,20.642120361328125,20.68291473388672,20.438146591186523,20.642120361328125,12541406.0,0.006965210791624488,5.000046755189826,-0.0,49.315075512060034,48.27867496360412,0.12863940544626118,0.16874716127473022,0.45957204680323827,-0.214838375712592,8.816471592546659,0.2447681427001953,-0.1479584751766012,-0.1438014030456536,-0.49309863022346434,0.20549582413215717,-0.31845001663456074,0.030847210543253567,0.45526889801025305,40.740804876359356,-5.955137710968593,0.17464861358890604,4,0.11218547821044922,0.4283437728881836,0.8566889762878418,0.17847728729248047,-2.2131118774414062,1,-0.1457510042119985,1.0,20.499338150024414,-2.750023377594913,20.642120361328125,1.3333307358430284,20.74410629272461,-0.1457510042119985 2652,2010-04-21,20.417749404907227,20.723709106445312,20.417749404907227,20.580928802490234,13179224.0,-0.010869569234817855,-2.7499795448435473,-100.0,41.46344522913799,47.38991107987774,0.36233492286553926,0.3788036864260107,0.6980444263453407,0.022005475175081557,9.472094778232881,0.30595970153808594,-0.0944066005212143,-0.34675512313842916,-0.7312703582391364,0.03776011196227813,-0.5390127406887828,-0.1544975055880755,0.6660470573425279,0.0,-47.12238897054952,0.19225761755035364,4,0.3467550277709961,0.5711250305175781,1.0810599327087402,0.4028482437133789,-1.876556396484375,2,-0.14835165707733766,5.000046755189826,20.642120361328125,1.0,20.499338150024414,-2.750023377594913,20.642120361328125,-0.14835165707733766 2653,2010-04-22,20.39735221862793,20.68291473388672,20.213775634765625,20.438146591186523,15460673.0,-0.0009989928799103431,-1.2999971947148428,0.24999707783479247,38.74998831131184,44.16460229359763,0.36696238324026,0.36658901379625775,0.7352270109841186,0.05586065974154408,10.548007269360559,0.46913909912109375,-0.03476079858256398,-0.3345165252685547,-0.7276816381569695,0.05864858761986014,-0.5310990817127603,-0.13793396882434905,0.6731233024749734,29.032296986278226,-17.31296999289276,0.19658255644420727,4,0.25496673583984375,0.5303306579589844,1.0810599327087402,0.4232454299926758,-1.7745704650878906,3,-0.1350000238449528,-2.7499795448435473,20.417749404907227,5.000046755189826,20.642120361328125,1.0,20.499338150024414,-0.1350000238449528 2654,2010-04-23,20.51973533630371,20.68291473388672,20.315763473510746,20.39735221862793,18866580.0,0.005999951187978914,-1.571441930054275,-3.0,46.24997223933318,42.359043653523536,0.18041272400430586,0.2099910029685894,0.6248217824320896,-0.0637781155439896,11.796008970054148,0.367151260375973,-0.002865757299520766,-0.1835770606994629,-0.5489360787526252,0.1817819573536994,-0.36625656972604403,-0.0008975516728817468,0.516472189345702,59.9999251922559,12.321113175179711,0.18267950902658053,4,0.09178924560546875,0.1835765838623047,0.8031468391418457,0.30086231231689453,-1.662384033203125,4,-0.1262425463023683,-1.2999971947148428,20.39735221862793,-2.7499795448435473,20.417749404907227,5.000046755189826,20.642120361328125,-0.1262425463023683 2655,2010-04-26,20.54013442993164,20.907285690307614,19.25510025024414,20.60132598876953,40030493.0,0.000994120698615486,3.9091027588239706,-0.5,48.10128380249848,42.4190754248362,0.09305613801195634,0.1625855554881923,0.6142543237768479,-0.07314417190564271,13.79632428910429,1.652185440063473,-0.007167048000916054,-0.14074096679687642,-0.48687061967866185,0.205388686084909,-0.31380579323776914,0.032323859644016295,0.4631758200824194,77.77784191332252,27.25542357453277,0.173064826440892,4,-0.4283456802368164,-0.3161602020263672,0.7547011375427246,0.3008604049682617,-1.3972187042236328,0,-0.14448860640586347,-1.571441930054275,20.51973533630371,-1.2999971947148428,20.39735221862793,-2.7499795448435473,20.417749404907227,-0.14448860640586347 2656,2010-04-27,19.234703063964844,19.867021560668945,19.234703063964844,19.867021560668945,31497469.0,-0.06355515200837669,1.0,10.333426843712985,26.573444864692377,40.71702480646674,1.2948294987555222,1.413580805642841,1.9112629907949668,1.2327471841222035,15.686062442639642,1.3054313659667969,-0.11293609204170352,-1.3656027793884284,-2.0915671653482306,-0.6396383934286263,-1.7285849723683278,-1.0026205864085291,1.6725826263427699,0.0,-49.50930048692709,0.3629821929799007,4,0.8464899063110352,0.9790725708007812,1.9836421012878418,1.6062917709350586,-0.061191558837890625,1,-0.06362670166683126,3.9091027588239706,20.54013442993164,-1.571441930054275,20.51973533630371,-1.2999971947148428,20.39735221862793,-0.06362670166683126 2657,2010-04-28,18.79615974426269,19.12251853942871,18.602384567260746,19.010332107543945,39063079.0,-0.022799588755998967,1.3720881682642798,0.3387096287671578,19.682590195099365,38.60768426926273,1.5850947757703473,1.7972795852582522,2.3433472952418803,1.6757188148318747,17.531746360248956,0.632318496704098,-0.22366804436068577,-1.710828208923342,-2.794707562687499,-0.6269488551591849,-2.2527678858054223,-1.1688885320412616,2.111125946044922,8.407092827730198,-36.81841541476544,0.5419396768820793,4,0.9586753845214879,1.1014566421508825,2.422185420989994,2.0448350906372106,0.10198783874511719,2,-0.019533312409096837,1.0,19.234703063964844,3.9091027588239706,20.54013442993164,-1.571441930054275,20.51973533630371,-0.019533312409096837 2658,2010-04-29,19.27549743652344,19.27549743652344,18.68397521972656,18.867551803588867,26046066.0,0.025501895003156694,1.9000051430468188,-1.9047538472499137,23.795191581888574,36.95529408510636,0.9784181906415803,1.2706351400003904,1.8537813593619816,1.2029903156944393,19.091619471851136,0.5915222167968821,-0.2823790919364022,-1.160099792480466,-2.3702643516981823,0.050064766737250466,-1.765182072089324,-0.5550175128716077,1.4012981414794865,29.20354641386533,-9.757151197618125,0.605082279608858,4,0.47933769226073863,0.6221189498901332,1.9428477287292445,1.5654973983764613,-0.3365573883056676,3,-0.03809522584404079,1.3720881682642798,18.79615974426269,1.0,19.234703063964844,3.9091027588239706,20.54013442993164,-0.03809522584404079 2659,2010-04-30,19.377485275268555,19.53046417236328,19.142915725708008,19.173511505126953,13112314.0,0.005291061311438083,-1.9230702833344122,0.5000023377485567,26.17650084131057,35.56749917525915,0.7578754779466905,1.1166590264518277,1.7320184327686547,1.1079461373066621,20.148908715721365,0.38754844665527344,-0.3392682999572436,-0.9887609481811523,-2.2760752334544385,0.29855333709213383,-1.6324180908177972,-0.3451038055445075,1.091869201660156,33.62837131092187,0.9041502366875918,0.6436571426366433,4,0.377349853515625,0.5201311111450195,1.8306612968444824,1.4635095596313477,-0.41814613342285156,4,-0.038947443954027494,1.9000051430468188,19.27549743652344,1.3720881682642798,18.79615974426269,1.0,19.234703063964844,-0.038947443954027494 2660,2010-05-03,19.499868392944336,19.499868392944336,19.163312911987305,19.377485275268555,15259137.0,0.006315737875026484,4.500031170126551,0.5999943894296855,30.981597555672636,33.53044606899389,0.5350771453874401,0.9531838062509124,1.5875867958817338,0.9949172802476305,21.45237930903243,0.33655548095703125,-0.3899880663074029,-0.8092652320861831,-2.145470609883091,0.526940145710725,-1.477367920984637,-0.14116254318772903,0.7827890930175769,70.96770301372169,38.93193651909121,0.6681026888984549,5,0.25496673583984375,0.3875503540039098,1.6572847366333008,1.3411264419555664,-0.30595970153808594,0,-0.032949816731903336,-1.9230702833344122,19.377485275268555,1.9000051430468188,19.27549743652344,1.3720881682642798,18.79615974426269,-0.032949816731903336 2661,2010-05-04,18.877748489379886,19.54066276550293,18.877748489379886,19.54066276550293,20186742.0,-0.03190380011946914,-1.0000000000000107,-5.416713421856464,25.32637993671635,31.737438814280374,0.9840884389967428,1.5173523525513772,2.1760290611180224,1.6212403588513773,22.858974826259566,0.6629142761230433,-0.4564579939896092,-1.3452062606811488,-2.81746295416535,0.12705043280305262,-2.0813346074232477,-0.6090779139390499,1.2368817047119087,29.3477907336034,0.4677568648343957,0.7361283467421005,5,0.8770866394042933,0.9790735244750941,2.2386097908019984,1.963246345520016,0.5507297515869141,1,0.014046549909132233,4.500031170126551,19.499868392944336,-1.9230702833344122,19.377485275268555,1.9000051430468188,19.27549743652344,0.014046549909132233 2662,2010-05-05,18.449405670166016,18.96953773498535,18.42900848388672,18.816556930541992,22129033.0,-0.022690355232502735,-1.650006311921115,0.5538442504560419,23.150384839931263,30.00414953968253,1.2335835861331113,1.872201364853673,2.5571316850011243,2.0542694265867816,24.4705319627358,0.5405292510986328,-0.5324288292034609,-1.6659530639648423,-3.3245248913482364,-0.007381236581448292,-2.4952389776565376,-0.8366671502731471,1.5139999612426749,1.834849792477013,-26.793959704391558,0.8292859136916964,5,1.2187414169311523,1.3207283020019531,2.6567540168762207,2.3915891647338867,1.0096683502197301,2,0.03924819302617788,-1.0000000000000107,18.877748489379886,4.500031170126551,19.499868392944336,-1.9230702833344122,19.377485275268555,0.03924819302617788 2663,2010-05-06,18.19443893432617,18.806358337402344,18.123046875,18.33721923828125,27380925.0,-0.01381978045244825,-3.7856904313442605,0.3888868686134138,22.350253251504583,27.348625207701573,1.277553716221444,2.0304623594439732,2.756318497608465,2.31281305244498,26.012308455579376,0.6833114624023438,-0.6580005149679735,-1.7934364318847678,-3.6308348563868087,0.04396199261727318,-2.7121356441357882,-0.8747372196337473,1.5848390393798866,5.036065114989679,-23.844222444967567,0.9186992122510214,5,1.3207273483276403,1.422714233398441,2.799535274505619,2.646555900573734,1.5196018218994176,3,0.03867712828198311,-1.650006311921115,18.449405670166016,-1.0000000000000107,18.877748489379886,4.500031170126551,19.499868392944336,0.03867712828198311 2664,2010-05-07,17.521324157714847,18.18423843383789,17.34794807434082,17.6947021484375,34739405.0,-0.036995632513921795,-2.2156964847560303,1.2142990729113239,19.9588634933707,24.22168961779849,1.6546158476198336,2.556743262639454,3.3692846389532782,2.9861154301401704,28.860250447007125,0.846490859985348,-0.7817467218532208,-2.2901140213012674,-4.3609225016368605,-0.21930554096567434,-3.325518261469064,-1.2547097811334709,2.0260814621723604,7.906914842721284,-21.936592663743905,1.0354042401677972,5,1.0861606597900355,1.7082796096801722,3.47265005111694,3.319670677185055,2.3558959960937464,4,0.08090803399004143,-3.7856904313442605,18.19443893432617,-1.650006311921115,18.449405670166016,-1.0000000000000107,18.877748489379886,0.08090803399004143 2665,2010-05-10,18.449405670166016,18.459604263305664,17.766094207763672,17.99046516418457,23224146.0,0.05296868570532798,1.8936178679007285,-2.647051705170571,30.905883228341324,24.70307165820393,0.44563999206954463,1.502476040396317,2.3952017465973157,2.061503220160912,31.582878770543022,0.9382801055908168,-0.8911829553770723,-1.2330192565917955,-3.305766253011992,0.8397277398284011,-2.269392754801892,-0.19664575838169895,0.7460867424337714,50.2325998117629,20.868333041674127,1.0363734982100983,5,-0.005100250244140625,0.7801980972290039,2.534369945526123,2.3915891647338867,1.3258266448974645,0,0.027639560904896054,-2.2156964847560303,17.521324157714847,-3.7856904313442605,18.19443893432617,-1.650006311921115,18.449405670166016,0.027639560904896054 2666,2010-05-11,18.22503471374512,18.41880989074707,18.02106094360352,18.27602767944336,16417130.0,-0.01216141920407321,1.3636322420134328,-0.11111018755947476,30.905883228341352,25.95010421745304,0.5718656285135353,1.6093538832008996,2.568042914059788,2.285957011582397,33.83646889721909,0.42834472656249645,-1.0460375298660196,-1.3304166793823207,-3.434946784462646,0.7741134256980047,-2.3826817319224816,-0.27815162684215977,0.6748506047332299,54.08807546637205,20.141548701897207,1.0522650525401624,5,0.21927070617675426,1.0045690536498988,2.7689394950866664,2.6159601211547816,1.1728477478027308,1,0.05316170821504196,1.8936178679007285,18.449405670166016,-2.2156964847560303,17.521324157714847,-3.7856904313442605,18.19443893432617,0.05316170821504196 2667,2010-05-12,18.357616424560547,18.5513916015625,18.05165672302246,18.153642654418945,10811260.0,0.007274702786460807,-1.4500072470205394,-4.000037404152139,32.57840385376667,26.926016692106163,0.4140794966033887,1.3533844272641424,2.3653401461748587,2.156021199892976,36.07599484236995,0.49973487854003906,-1.2216613094662847,-1.0754508018493638,-3.1585205540410968,1.0076189503423691,-2.1169856779452303,-0.033915925753497334,0.29395893485579805,69.23074911035054,33.2307288581699,1.0415348760958674,5,0.08668899536132812,0.8719873428344727,2.6363577842712402,2.4833784103393555,1.2544384002685547,2,0.05833338008814448,1.3636322420134328,18.22503471374512,1.8936178679007285,18.449405670166016,-2.2156964847560303,17.521324157714847,0.05833338008814448 2668,2010-05-14,17.745695114135742,18.49020004272461,17.68450355529785,18.49020004272461,21736408.0,-0.033333374893165235,1.1643818771055632,-3.6500032728326834,28.135065053772465,27.14363493793526,0.8785685120605962,1.8226003003182427,2.9104202695077674,2.7691739609156087,38.28351629544833,0.8056964874267578,-1.2465434469908523,-1.5374515533447273,-3.6545489106486286,0.5796458039591741,-2.596000231996676,-0.47890287469277837,-0.3977470397949219,33.05074403559072,0.0829750437143062,1.0585486786519507,5,0.6986103057861328,1.4839086532592773,3.248279094696045,3.09529972076416,1.92755126953125,4,0.09655180567624955,-1.4500072470205394,18.357616424560547,1.3636322420134328,18.22503471374512,1.8936178679007285,18.449405670166016,0.09655180567624955 2669,2010-05-17,17.6947021484375,17.868080139160156,17.460132598876953,17.592716217041016,14014867.0,-0.002873540054095902,-1.2222199133479485,-0.1369848975879693,27.679999186092687,26.776790674648602,0.7439949269467725,1.730164752019995,2.8906286962699816,2.821277199986902,40.41064839822241,0.4079475402832031,-1.2079678138393604,-1.4410736083984368,-3.5701684780982177,0.6880212613013441,-2.505621043248329,-0.37652617354854456,-0.32390903472900234,21.49531403482401,-5.564513191921801,1.0645474348498911,5,0.749603271484375,1.5349016189575195,3.294173240661621,3.1462926864624023,1.9071521759033203,0,0.1141210849918941,1.1643818771055632,17.745695114135742,-1.4500072470205394,18.357616424560547,1.3636322420134328,18.22503471374512,0.1141210849918941 2670,2010-05-18,17.97006607055664,18.031259536743164,17.77629280090332,17.939470291137695,18253506.0,0.015561941637059817,2.333275150547957,0.3,38.16793320989115,28.203629927223574,0.25569712976058767,1.3234526392429515,2.552796254501814,2.547496153555173,42.17585586530959,0.33655738830566406,-1.2134498721212381,-1.0392460823059082,-3.127392043620482,1.0488998790086654,-2.083319062963195,0.004826898351378617,-0.5768848182678212,46.728913156708046,15.575086019583285,1.0440729806572877,5,0.1886768341064453,1.2493391036987305,3.0035109519958496,2.8709287643432617,1.49920654296875,1,0.10612949756354895,-1.2222199133479485,17.6947021484375,1.1643818771055632,17.745695114135742,-1.4500072470205394,18.357616424560547,0.10612949756354895 2671,2010-05-19,17.63351058959961,17.939470291137695,17.368345260620114,17.83748435974121,32509753.0,-0.018728672428671045,1.800005610596564,-6.666729006919768,38.91050767706516,29.95475468690512,0.44387482813788637,1.4999573843589467,2.813793630093123,2.889718727394481,44.3276126826342,0.601720809936527,-1.2504489609139995,-1.225371074676513,-3.250781237049136,0.8000390876961099,-2.2380761558628244,-0.21266599349020154,0.856689453125,22.413773645440752,-11.137461143710336,1.0127050811863108,5,0.44364261627197266,1.545100212097168,3.340066432952881,3.207484245300293,1.6419868469238317,2,0.12145747805471463,2.333275150547957,17.97006607055664,-1.2222199133479485,17.6947021484375,1.1643818771055632,17.745695114135742,0.12145747805471463 2672,2010-05-20,17.388742446899414,17.949670791625977,17.13377571105957,17.806888580322266,19807354.0,-0.013880851544363582,1.3188371229471985,2.049999532452474,31.16090163818899,30.933715618758942,0.5837534474503663,1.5875597534321102,2.9786015957708685,3.1382996542539274,46.82791017562232,0.8158950805664062,-1.3385660643220447,-1.3186888694763184,-3.3059300979587647,0.668552359006128,-2.3123094837175415,-0.3250682552350952,1.0790205001831055,18.7969745077388,-14.672012342885441,0.9936206142412228,5,0.4538412094116211,1.662384033203125,3.584834575653076,3.4522523880004883,1.8969535827636719,3,0.11554257133796852,1.800005610596564,17.63351058959961,2.333275150547957,17.97006607055664,-1.2222199133479485,17.6947021484375,0.11554257133796852 2673,2010-05-21,17.643709182739258,17.715099334716797,17.20516586303711,17.388742446899414,27339655.0,0.014662747269875487,1.564109449777974,-0.609755096269198,33.20156977887372,32.40512742825928,0.27094275582026484,1.176014417624252,2.644331250138478,2.8816647738897636,48.92353136507417,0.5099334716796875,-1.3434253918941614,-0.9260399818420417,-2.7985503260828395,0.946470362398756,-1.8622951539624388,0.01021519027835538,0.7706942749023433,56.81812385769541,22.403936472060238,0.936255172120398,5,0.19887447357177734,1.3870201110839844,3.3298678398132324,3.396160125732422,1.1320533752441406,4,0.11156076206557897,1.3188371229471985,17.388742446899414,1.800005610596564,17.63351058959961,2.333275150547957,17.97006607055664,0.11156076206557897 2674,2010-05-24,17.929271697998047,18.06185531616211,17.745695114135742,17.766094207763672,18443893.0,0.01618494797784087,-2.099979428101214,0.6399952123043777,35.24903830203742,32.88770021422551,0.05513070575708312,0.7235257792427277,2.2739150646329023,2.5952634986021863,50.78442674216785,0.41814613342285156,-1.2906235946725246,-0.5109542846679673,-2.160652274339199,1.1387437050032645,-1.3358032795035832,0.3138947101676486,0.4339066497802726,85.71419763615924,53.613630304200626,0.8248489948356154,5,-0.08668804168701172,1.0912590026855469,3.0443053245544434,3.243180274963379,0.8974838256835938,0,0.09726968920124479,1.564109449777974,17.643709182739258,1.3188371229471985,17.388742446899414,1.800005610596564,17.63351058959961,0.09726968920124479 2675,2010-05-25,17.572319030761722,17.766094207763672,17.41933822631836,17.41933822631836,26244802.0,-0.019908932903068277,-3.5333266837892428,0.9375116887974783,37.09678209954023,33.57557786658094,0.30685371119983174,0.8924957503949607,2.547349994768002,2.9494560402043923,50.89818851626,0.5099334716796875,-1.2184094523331233,-0.7195161819457958,-2.082978647368943,0.6439462834773515,-1.4012474146573695,-0.037784949234222154,0.7416832115478478,47.25276983688263,14.192457025083208,0.6817312327115737,5,0.27026462554931285,1.4482116699218714,3.401257991790768,3.6001329421997035,0.7445030212402308,1,0.11549615563126503,-2.099979428101214,17.929271697998047,1.564109449777974,17.643709182739258,1.3188371229471985,17.388742446899414,0.11549615563126503 2676,2010-05-26,18.010862350463867,18.174041748046875,17.643709182739258,17.735498428344727,21163216.0,0.024956485193242894,-1.3111072322103916,1.7999900256838222,45.67404244846904,35.03064882154787,-0.18468662894678545,0.37688748912324854,2.036553710909601,2.509046257003469,50.62535769871586,0.6017227172851527,-1.0473882590833057,-0.2197808265686021,-1.513119928861272,1.0735582757240678,-0.866450377714937,0.42688872457773286,0.25593083059570176,84.31368594368527,45.34950070945876,0.6466695511463345,5,-0.19887447357177734,1.0096683502197266,2.9525160789489746,3.1615896224975586,0.4283428192138672,2,0.0809739275490029,-3.5333266837892428,17.572319030761722,-2.099979428101214,17.929271697998047,1.564109449777974,17.643709182739258,0.0809739275490029 2677,2010-05-27,18.42900848388672,18.510597229003906,17.980266571044922,18.174041748046875,16960308.0,0.023216330528009532,1.5365920411626253,0.9259264390108748,52.241714831095834,37.709165463472694,-0.6611698910139623,-0.07396736203649823,1.5501813712143857,2.095517302533125,49.340074564965036,0.5303306579589844,-0.9793803725026642,0.21672286987304545,-1.053026252796304,1.4864719925423948,-0.418151691461631,0.8515974312077219,-1.2952327728271484,93.75005479075776,48.40832761619237,0.6348745613346752,5,-0.6068220138549805,0.591522216796875,2.4833765029907227,2.743443489074707,-0.1631793975830078,3,0.04593241971627737,-1.3111072322103916,18.010862350463867,-3.5333266837892428,17.572319030761722,-2.099979428101214,17.929271697998047,0.04593241971627737 2678,2010-05-28,18.54119300842285,18.70437240600586,18.235233306884766,18.459604263305664,13868387.0,0.006087387969581748,1.2999971947148428,0.31999760615218886,60.917047953302344,41.40217088205154,-0.7248745697233936,-0.25717002283489165,1.3867643157132008,1.9868579120118923,48.384987319101704,0.46913909912109375,-0.8903429565543135,0.3656226158142104,-0.8139445669746586,1.5451897986030794,-0.2241609755802223,0.9554062072086431,-1.3798808670043954,87.3015519616225,35.686864087107935,0.5897835913944343,5,-0.6221189498901367,0.4793376922607422,2.335496425628662,2.631258964538574,0.09178733825683594,4,0.04015399769054895,1.5365920411626253,18.42900848388672,-1.3111072322103916,18.010862350463867,-3.5333266837892428,17.572319030761722,0.04015399769054895 2679,2010-05-31,18.62278175354004,18.7553653717041,18.602384567260746,18.653379440307614,7945442.0,0.004400404282514314,-3.2856532193431,-0.3750233775948695,52.26665084066492,42.96869506324863,-0.7386473293669802,-0.4197173997724448,1.263040746008329,1.9080017532566913,48.19527307108674,0.21417236328125,-0.8166965537552002,0.484946537017823,-0.5749411188744205,1.5448341929100664,-0.044997290928300515,1.0148903649639465,-1.3997472015380872,90.07627811890136,36.705178614507275,0.5299438279461217,5,-0.6782112121582031,0.3977489471435547,2.1672191619873047,2.5496702194213867,0.0,0,0.008214712843009009,1.2999971947148428,18.54119300842285,1.5365920411626253,18.42900848388672,-1.3111072322103916,18.010862350463867,0.008214712843009009 2680,2010-06-01,18.857351303100586,18.96953773498535,18.49020004272461,18.581987380981445,15009820.0,0.012595838401851855,-1.0888968314659042,-8.999501309064753,58.24467317852497,45.11693567452193,-0.932144406755917,-0.7429839633394124,1.0000296165649054,1.6791849668362104,47.83463049720292,0.4793376922607422,-0.6403118263569247,0.7516419410705559,-0.16348202170505388,1.6667659038461657,0.294079959682751,1.2092039224583608,-1.542376901916505,91.53839071464331,36.67758599867932,0.45756198138780463,6,-0.805694580078125,0.1631793975830078,1.8000669479370117,2.3303985595703125,-0.3569526672363317,1,-0.001622485519157446,-3.2856532193431,18.62278175354004,1.2999971947148428,18.54119300842285,1.5365920411626253,18.42900848388672,-0.001622485519157446 2681,2010-06-02,19.142915725708008,19.25510025024414,18.663576126098636,18.7757625579834,16215903.0,0.015143400471118618,1.0000064489500988,1.3333379510978736,59.846567621358105,48.304231894874064,-1.0963792775214642,-1.0621195697285337,0.6815222406597741,1.3867620264771858,46.86799003001544,0.5915241241455043,-0.4372871398645515,1.023948001861573,0.055592552446871224,1.9923034512762747,0.5397702771542221,1.5081257265689239,-1.6955762578198268,91.20006583081481,36.580737678563054,0.48417772470735165,6,-0.9127826690673828,-0.64251708984375,1.024965763092041,1.580794334411621,-0.418146133422848,2,-0.04315401506974459,-1.0888968314659042,18.857351303100586,-3.2856532193431,18.62278175354004,1.2999971947148428,18.54119300842285,-0.04315401506974459 2682,2010-06-03,19.173511505126953,19.459074020385746,19.112319946289066,19.4080810546875,10538416.0,0.0015982820933519992,1.0606057171354948,-0.6388874458424678,70.95812725270189,52.49940494752163,-0.9467413917579961,-1.0916554232743891,0.6104265680494123,1.3461591337212369,45.193438514589246,0.3467540740966797,-0.3421036836045701,1.0183384895324714,-0.050924926411436644,2.0876019054763795,0.4837067815605174,1.5529701975044254,-1.5453959590031765,76.66669264156948,18.5210322381391,0.5346317079719534,6,-0.7343053817749023,-0.8362922668457031,0.9739727973937988,1.5399999618530273,-0.3671531677246094,3,-0.038297957849445896,1.0000064489500988,19.142915725708008,-1.0888968314659042,18.857351303100586,-3.2856532193431,18.62278175354004,-0.038297957849445896 2683,2010-06-04,18.89814758300781,19.357086181640625,18.806358337402344,19.19390869140625,13985108.0,-0.01436168445438446,-1.2978608263831413,1.2608674440162126,66.5730694188635,55.97985284939119,-0.5305113352090949,-0.8019865587764663,0.8346801337718084,1.6156755097715383,43.30627145271936,0.5507278442382812,-0.2262471540038007,0.7077891349792438,-0.41203221379392474,1.8276104837524123,0.14787846059265775,1.2676998093658298,-1.0503170199725957,42.1053253249701,-19.82223840951834,0.5599106743865845,6,-0.45894145965575817,-0.560928344726559,0.928078174591068,1.4992046356201243,0.29576110839844105,4,-0.03345928451064928,1.0606057171354948,19.173511505126953,1.0000064489500988,19.142915725708008,-1.0888968314659042,18.857351303100586,-0.03345928451064928 2684,2010-06-07,18.938940048217773,19.163312911987305,18.602384567260746,18.734968185424805,17085040.0,0.00215854305459251,-1.3913092972955603,-0.6896507248619842,64.26428045511447,58.99846377778834,-0.4615585083226392,-0.7706405149753905,0.7408824135809411,1.556185821152006,40.80670039765017,0.560928344726559,-0.03370400250386396,0.6777008056640632,-0.44327481193306184,1.7986764232611883,0.11721299686550068,1.2381886144626257,-0.8977602703004948,46.31562162257916,-16.810138357811446,0.5604878087985632,6,-0.38754844665527344,-0.6017208099365234,0.8872857093811035,1.4584121704101598,0.3161602020263672,0,-0.016155059404545646,-1.2978608263831413,18.89814758300781,1.0606057171354948,19.173511505126953,1.0000064489500988,19.142915725708008,-0.016155059404545646 2685,2010-06-08,18.959339141845703,19.153114318847656,18.7757625579834,19.153114318847656,13720922.0,0.0010770979566963046,2.8947378782211546,-0.9500093510379652,71.52320464501618,61.87059291073801,-0.2956039544102893,-0.791456262269044,0.6699101265868421,1.5131100566069229,38.972065276149,0.3773517608642578,0.145237440662072,0.6726032257080092,-0.48885867978311026,1.8340651311991287,0.09187227296244771,1.2533341784535708,-0.7480120548322091,41.66674088059234,-25.50962900851087,0.5807309527455601,6,-0.2396688461303711,-0.6221199035644531,0.8668866157531738,1.4380130767822301,0.38755035400390625,1,-0.017751535841396437,-1.3913092972955603,18.938940048217773,-1.2978608263831413,18.89814758300781,1.0606057171354948,19.173511505126953,-0.017751535841396437 2686,2010-06-09,19.19390869140625,19.234703063964844,18.806358337402344,19.04092788696289,11271261.0,0.012372242925009047,2.6521767413117368,-0.7894757564423096,79.40202266724408,64.88840489253226,-0.38522042718955163,-1.0010424814916128,0.3910533328015475,1.2635113876213424,36.976479242315605,0.4283447265625,0.31129594661546633,0.8587290763854973,-0.37072864889022483,2.0881868016612195,0.24400021374763625,1.4734579390233584,-0.8328519723880845,69.04767205756585,-4.072870360284355,0.6147288626378609,6,-0.3467550277709961,-0.856689453125,0.6272182464599609,1.2034435272216832,-0.26516532897948863,2,-0.0361317784038695,2.8947378782211546,18.959339141845703,-1.3913092972955603,18.938940048217773,-1.2978608263831413,18.89814758300781,-0.0361317784038695 2687,2010-06-10,19.4284782409668,19.46927261352539,19.091922760009766,19.153114318847656,10566832.0,0.012221041234064867,1.114285103608947,1.7999900256838872,79.264244588792,66.92698229647556,-0.517529432378236,-1.2134884834834985,0.1199272780646865,1.0066562515918314,35.08871329035719,0.377349853515625,0.5080805952506324,1.0397555351257353,-0.2835100538601232,2.3630211241115937,0.3781227406328078,1.7013883296186627,-0.9356594457845269,95.29415906305664,19.280686243397952,0.6616327944929286,6,-0.4487419128418004,-1.12695407867432,0.37735033035277965,0.9688739776611328,-0.21417236328125355,3,-0.03622047182253341,2.6521767413117368,19.19390869140625,2.8947378782211546,18.959339141845703,-1.3913092972955603,18.938940048217773,-0.03622047182253341 2688,2010-06-11,19.459074020385746,19.60185432434082,19.234703063964844,19.510066986083984,15908902.0,0.001574790317567576,2.1304510452834178,-0.18518390247279762,77.37229615402207,69.71649844240413,-0.4517362704686576,-1.1690800310176286,0.051061677390102034,0.9582862005988737,32.65363329470507,0.36715126037597656,0.6337733828861722,0.984682369232182,-0.3843576501171988,2.353722388581563,0.3001623595574934,1.6692023789068706,-0.8295516906354372,85.71439476345901,10.476574050730477,0.6845200096746903,6,-0.4130468368530309,-1.0912590026855504,0.2600665092468226,0.8515901565551722,-0.020397186279300428,4,-0.03354299810461703,1.114285103608947,19.4284782409668,2.6521767413117368,19.19390869140625,2.8947378782211546,18.959339141845703,-0.03354299810461703 2689,2010-06-14,19.714040756225586,19.734437942504886,19.47947120666504,19.520265579223636,8798367.0,0.013102716787691593,1.173911629344096,-3.800037404152056,89.77273612780773,73.21961654788,-0.5985757891648831,-1.3333686981404895,-0.24197393490491237,0.6894528436547596,29.90114957484703,0.2753639221191406,0.7027476853797303,1.138682174682618,-0.28500562312097344,2.5623699724862092,0.42683827578082045,1.8505260735844153,-0.9289453073407969,97.8723573580142,18.30583703299699,0.7118438989017961,6,-0.5456295013427699,-1.2799339294433594,-0.14788103103637695,0.44364261627197266,1.1728477478027344,0,-0.02638383836429281,2.1304510452834178,19.459074020385746,1.114285103608947,19.4284782409668,2.6521767413117368,19.19390869140625,-0.02638383836429281 2690,2010-06-15,19.877220153808594,19.877220153808594,19.581457138061523,19.68344497680664,10258630.0,0.00827731866849657,2.052640903990393,1.0000000000000184,88.60760592432888,76.41528747043232,-0.6726045326286503,-1.4191010833780275,-0.4381655090709309,0.5125635587139854,27.57404503634967,0.2957630157470703,0.7259024377537884,1.2065038681030273,-0.29957613859912513,2.71258387480518,0.4534638647519529,1.9595438714541018,-0.9212430560721856,100.0,20.16507283507397,0.7530400033510762,6,-0.6374177932739258,-1.3717222213745117,-0.9586758613586426,-0.107086181640625,1.4788074493408203,1,-0.03129813418327765,1.173911629344096,19.714040756225586,2.1304510452834178,19.459074020385746,1.114285103608947,19.4284782409668,-0.03129813418327765 2691,2010-06-16,19.77523231506348,19.948610305786133,19.56106185913086,19.918014526367188,10537641.0,-0.005130890434172364,2.7999831682890566,-0.7368446955528687,82.03880013545279,77.6464733462935,-0.5268991270711716,-1.2104967251692678,-0.36974046830965435,0.6020634102061173,24.79802010156755,0.38754844665527344,0.8000701353351083,0.9974299430847218,-0.502684234457508,2.4975441206269515,0.2473728543136069,1.7474870318558366,-0.6350066061126363,79.76181729529755,1.6173694740193838,0.7500570887711151,6,-0.4997348785400426,-1.2340393066406286,-0.9382777214050328,-0.05609226226806996,1.3972206115722656,2,-0.02166057077810346,2.052640903990393,19.877220153808594,1.173911629344096,19.714040756225586,2.1304510452834178,19.459074020385746,-0.02166057077810346 2692,2010-06-17,19.39788246154785,19.75483512878418,19.357086181640625,19.642650604248047,14768529.0,-0.019081942882066105,-1.4374806407686418,1.714276172537747,68.10346356429667,77.81651714023053,-0.12781648718923222,-0.7113824742133872,-0.031030243232791577,0.9629757699770991,21.517969870487843,0.4181461334228551,0.825203566632279,0.5196230888366706,-0.8524523083547457,1.891698486028087,-0.16641460975903755,1.2056607874323788,-0.09597983322995063,22.857226824974017,-51.892899515889326,0.6860376985957087,6,-0.12238502502441406,-0.856689453125,-0.5609278678894043,0.3212575912475586,2.019336700439453,3,-0.024185067625348222,2.7999831682890566,19.77523231506348,2.052640903990393,19.877220153808594,1.173911629344096,19.714040756225586,-0.024185067625348222 2693,2010-06-18,19.6120548248291,19.62225341796875,19.377485275268555,19.510066986083984,18665113.0,0.011041017683543597,2.9999688303592302,-0.41667121227470016,69.79594298128428,78.43114630980497,-0.257109238780032,-0.8121708247974659,-0.28675313898736476,0.735398578008418,18.060661649157055,0.2447681427001953,0.8275081654316274,0.6353781700134284,-0.6430196034883267,1.9137759435151835,-0.00382071673745088,1.2745770567643078,0.33655548095703125,43.10367621215688,-28.480596635927434,0.6391988867508782,6,-0.24986839294433594,-1.07086181640625,-0.7751002311706543,0.1070852279663086,2.090728759765625,4,-0.02028084005965558,-1.4374806407686418,19.39788246154785,2.7999831682890566,19.77523231506348,2.052640903990393,19.877220153808594,-0.02028084005965558 2694,2010-06-21,19.673246383666992,19.877220153808594,19.56106185913086,19.78543281555176,9168680.0,0.0031200993156730306,1.1379301449723984,-1.099998129827418,67.54387979585368,77.98899910434245,-0.2270636589958741,-0.7757839731562441,-0.3995044272151773,0.6597191578619004,15.602996183148083,0.3161582946777344,0.790283603007282,0.6093709945678718,-0.6044970272203791,1.8232390163561227,0.00243698367374634,1.2163050054619973,0.26394142150878963,53.448403728770934,-14.966899748482284,0.606934010894126,6,-0.2957620620727539,-1.1320533752441406,-0.8362917900085449,0.04589366912841797,1.947946548461914,0,-0.011923276158188556,2.9999688303592302,19.6120548248291,-1.4374806407686418,19.39788246154785,2.7999831682890566,19.77523231506348,-0.011923276158188556 2695,2010-06-22,19.60185432434082,19.867021560668945,19.448875427246094,19.499868392944336,14292241.0,-0.003628890623026182,-3.100037404151861,-0.9090754530925619,60.86952200773732,75.92983236439726,-0.06140337437104293,-0.5739763250958454,-0.38090716629156063,0.737230832581929,12.59096203773386,0.41814613342285156,0.7878390024585151,0.43650217056274343,-0.5747752152266834,1.4477795563521703,-0.06913652233196999,0.9421408634574568,0.3241394302368157,41.379232512922044,-23.156176931225957,0.5056386928947131,6,-0.0815877914428711,-1.0606613159179688,-0.764899730682373,0.11728572845458984,1.8969554901123047,1,0.06555676613165096,1.1379301449723984,19.673246383666992,2.9999688303592302,19.6120548248291,-1.4374806407686418,19.39788246154785,0.06555676613165096 2696,2010-06-23,19.46927261352539,19.88741874694824,19.459074020385746,19.47947120666504,13024131.0,-0.006763733094924285,-27.000249361018444,-0.1,56.68201891221984,73.42069617811146,0.12778431315988215,-0.3441782495682375,-0.29520100036334185,0.8631728972370141,10.479558153072324,0.4283447265624929,0.7974446747952371,0.23099994659423828,-0.6287322249714968,1.0907321181599734,-0.1988661391886275,0.6608660323771041,0.44575097146606524,21.1539775649442,-40.11825361569731,0.4298660857828668,6,0.12238407135009766,-0.9280796051025391,-0.7801985740661621,0.24986743927001953,1.784769058227539,2,0.09690937237754249,-3.100037404151861,19.60185432434082,1.1379301449723984,19.673246383666992,2.9999688303592302,19.6120548248291,0.09690937237754249 2697,2010-06-24,19.27549743652344,19.62225341796875,19.163312911987305,19.510066986083984,10249707.0,-0.009952871935612673,-1.000008311999202,23.000187020758958,58.8516480959831,71.36284639388492,0.3325480663121141,-0.08825979002630291,-0.1528346506896483,1.0468344030755183,8.965251390131986,0.4589405059814453,0.7820289510500729,-0.0050996780395458075,-0.7758221238942298,0.7656227678151382,-0.39046090096688957,0.38026154488779795,0.628775382273556,15.492835317669936,-46.212627966477235,0.38536122292734215,6,0.2804641723632777,-0.7343044281005895,-0.6476154327392614,0.4436426162719691,2.672054290771481,3,0.09841279045374618,-27.000249361018444,19.46927261352539,-3.100037404151861,19.60185432434082,1.1379301449723984,19.673246383666992,0.09841279045374618 2698,2010-06-28,19.285696029663086,19.77523231506348,19.020530700683594,19.77523231506348,13121487.0,0.0005290962359456586,2.0833326839607267,2.0869558146721126,58.25244304997225,67.86059160745876,0.3298574925199276,-0.041974303673839586,-0.2134107511336225,1.023873287852112,7.733781783744266,0.7547016143798864,0.7206320601750278,-0.03212623596191477,-0.7199382512701824,0.6556857793463529,-0.3760322436160486,0.31177977169221904,0.6017227172851527,30.588186112620836,-31.69814937441377,0.34390600765413304,6,0.19887447357177734,-0.7088079452514648,-0.8388409614562988,0.3263578414916992,2.4170875549316406,0,0.11052352629875273,-1.000008311999202,19.27549743652344,-27.000249361018444,19.46927261352539,-3.100037404151861,19.60185432434082,0.11052352629875273 2699,2010-06-29,18.7757625579834,19.24490165710449,18.69417381286621,19.24490165710449,14822962.0,-0.026441019857171066,1.3478232586882837,0.9583336580196072,46.456684796734365,63.177155926614915,0.7741049156067668,0.5059479591792666,0.24246888108860531,1.5133897819364144,6.727476820813741,0.591522216796875,0.6280150077836879,-0.5497087478637681,-1.207733344555578,0.1083158488280418,-0.8787210462096731,-0.22069644951786316,1.0596429061889623,6.837552189564025,-55.65874759304434,0.3290122983459044,6,0.5456295013427734,-0.09178829193115234,-0.33910608291625977,0.8362913131713867,2.825033187866211,1,0.15589358981144374,2.0833326839607267,19.285696029663086,-1.000008311999202,19.27549743652344,-27.000249361018444,19.46927261352539,0.15589358981144374 2700,2010-06-30,18.82675552368164,18.908344268798828,18.469802856445312,18.785961151123047,17277403.0,0.0027158931915955975,3.3000187020759304,-0.08695581467206649,42.372862551925564,58.76982952844523,0.6240598862769247,0.4770014190693459,0.14150314723748636,1.450536982004234,6.283248147117651,0.4385414123535156,0.5455803987266599,-0.4971859931945808,-1.1599183033863945,0.16554631699723288,-0.8285521482904876,-0.16581983809867396,0.9484767913818395,25.179787390058983,-34.980534155610194,0.3313661550959062,6,0.3518552780151367,-0.14278125762939453,-0.39519834518432617,0.7852983474731445,2.733245849609375,2,0.1484290484853974,1.3478232586882837,18.7757625579834,2.0833326839607267,19.285696029663086,-1.000008311999202,19.27549743652344,0.1484290484853974 2701,2010-07-01,18.316822052001953,18.806358337402344,18.20463752746582,18.602384567260746,10264601.0,-0.02708557356248964,-1.3600061342579606,-7.0000467551899135,29.277550857870878,54.455839227731246,1.0117594632016242,0.9716919405145674,0.5899050473837804,1.9489446693311159,6.564143519069979,0.6221179962158203,0.3863457840572586,-0.9658147811889641,-1.764980765883621,-0.1666487964943073,-1.3653977735362908,-0.5662317888416375,1.3278673171997113,7.142805096642864,-46.56680845272079,0.39958299234732775,7,0.7292060852050781,0.4793376922607422,0.11473512649536133,1.295231819152832,3.0188083648681676,3,0.17371942323932732,3.3000187020759304,18.82675552368164,1.3478232586882837,18.7757625579834,2.0833326839607267,19.285696029663086,0.17371942323932732 2702,2010-07-02,18.439205169677734,18.61258316040039,18.26582908630371,18.56159019470215,11843012.0,0.006681460207907941,2.090899817231266,0.42857524529612,31.617614196968375,50.21380269614059,0.8259437957496019,0.834248111629627,0.4133770661735028,1.813513455227831,7.250788781990206,0.3467540740966797,0.22344087916073008,-0.8067163467407212,-1.6900322444292648,0.07659955094782234,-1.2483742955849912,-0.3650583978964512,1.032677978515629,14.934956111162354,-33.29176155518492,0.4416579488442714,7,0.6068229675292969,0.525233268737793,-0.022945880889892578,1.152451515197754,2.8964252471923864,4,0.1526549803081556,-1.3600061342579606,18.316822052001953,3.3000187020759304,18.82675552368164,1.3478232586882837,18.7757625579834,0.1526549803081556 2703,2010-07-05,18.26582908630371,18.54119300842285,18.20463752746582,18.520795822143555,6553968.0,-0.009402579003737643,1.275860289944797,2.083316449777916,23.10603860251136,45.27626478576922,0.8809129543399905,1.009585560175264,0.5301348538647375,1.9740035414828725,7.490356247132163,0.33655548095703125,0.08439860918994668,-0.9484765052795403,-1.9245930061471839,0.02763999558810326,-1.4365347557133639,-0.46041825484571675,1.053984587402347,5.88230979944923,-34.57477821624025,0.48805825043382184,7,0.7801990509033203,0.8107948303222656,0.15552949905395508,1.2238407135009766,3.1921863555908203,0,0.20156340145281892,2.090899817231266,18.439205169677734,-1.3600061342579606,18.316822052001953,3.3000187020759304,18.82675552368164,0.20156340145281892 2704,2010-07-06,18.632980346679688,18.785961151123047,18.296424865722656,18.296424865722656,9429458.0,0.02010044321783777,-1.909097091560311,-1.319997606152189,28.52107064728507,41.68199241238564,0.3918936806482165,0.6517530134782064,0.1055189036312818,1.5927135499447118,7.18172932010292,0.5201320648193359,0.004070508454177002,-0.5660272598266616,-1.5695210042232794,0.4374664845699563,-1.0677741320249723,-0.06428038762835087,0.5530121894775419,60.86950629497622,26.78985027560489,0.5017468721983092,7,0.41304779052734375,0.44364356994628906,-0.1631779670715332,0.7750997543334961,2.4986763000488317,1,0.16475105864972717,1.275860289944797,18.26582908630371,2.090899817231266,18.439205169677734,-1.3600061342579606,18.316822052001953,0.16475105864972717 2705,2010-07-07,18.62278175354004,18.64318084716797,18.22503471374512,18.581987380981445,10211124.0,-0.0005473409486779213,9.249614287717899,0.12121143427107656,29.454501188084507,38.65671266525949,0.2778214929671954,0.6697849938880864,0.05629187657843815,1.5872678287819824,6.907534237439275,0.418146133422848,-0.10828958472882988,-0.5593979835510261,-1.5907160230517086,0.47192005594965636,-1.0750570033013673,-0.04373896380068487,0.4454481815742213,69.49140185434662,39.48870601002757,0.515659019750342,7,0.3671531677246094,0.4538421630859375,-0.14023113250732422,0.7649011611938477,2.570066452026367,2,0.1599124143600874,-1.909097091560311,18.632980346679688,1.275860289944797,18.26582908630371,2.090899817231266,18.439205169677734,0.1599124143600874 2706,2010-07-08,18.500398635864254,18.785961151123047,18.41880989074707,18.76556396484375,12450243.0,-0.006571688338264492,1.399997506405421,-6.5000467551899135,32.39995571374915,35.71763573390017,0.2774986908426982,0.7774061470969649,0.15868643736166277,1.6915077315936067,6.661890511055213,0.36715126037597656,-0.2272823241095132,-0.6471055984497092,-1.7224582074611554,0.4282470105617371,-1.1847819029554323,-0.10942929394398604,0.4642002103321943,50.87718722623724,19.145671167699412,0.5376763045057235,7,0.4895362854003942,0.5762252807617223,0.035695075988773084,0.662913322448734,2.7740402221679723,3,0.16538036815571733,9.249614287717899,18.62278175354004,-1.909097091560311,18.632980346679688,1.275860289944797,18.26582908630371,0.16538036815571733 2707,2010-07-09,18.72476959228516,18.7757625579834,18.510597229003906,18.5717887878418,6707380.0,0.01212789847597917,1.0799994015381051,-0.5769261201383866,32.66927699397597,32.87506172767836,-0.037111073508512504,0.5245035501588546,-0.06934026163854057,1.4536966374038407,6.900291907373497,0.2753639221191442,-0.3232686123827371,-0.3875492095947237,-1.470218255800443,0.6951198366109956,-0.9288837326975816,0.15378531350813418,0.14863389566361462,89.47375328514634,56.73604372167155,0.5413345231028591,7,-3.552713678800501e-15,0.35185432434081676,-0.3595037460327184,0.4385423660278285,2.6312580108642543,4,0.13943353544177484,1.399997506405421,18.500398635864254,9.249614287717899,18.62278175354004,-1.909097091560311,18.632980346679688,0.13943353544177484 2708,2010-07-12,18.806358337402344,18.908344268798828,18.714570999145508,18.847152709960934,5891475.0,0.004357262967379816,1.375,-0.2666633418945981,33.20153252626591,31.402267030959642,-0.21662475852739504,0.41266530135465374,-0.16916490518397254,1.354446092551676,7.29600124197392,0.1937732696533203,-0.40576803487953583,-0.27332468032836843,-1.3513237027162397,0.8046743420595028,-0.8123241915223041,0.2656748308655672,-0.6017208099365234,85.0747101892248,52.68655691200147,0.5389995111939354,7,-0.24986743927001953,0.2702655792236328,-0.41814565658569336,0.35695362091064453,2.7944374084472656,0,0.13449026303181344,1.0799994015381051,18.72476959228516,1.399997506405421,18.500398635864254,9.249614287717899,18.62278175354004,0.13449026303181344 2709,2010-07-13,19.19390869140625,19.24490165710449,18.745166778564453,18.745166778564453,8733231.0,0.02060741091129481,-1.2272707952564978,-11.00009351038061,42.95775529005496,31.467255112974016,-0.6019219459676606,-0.01670655527023257,-0.5741116492629033,0.9460972301714179,7.693387168595482,0.4997348785400355,-0.4761606674838106,0.1402322769165032,-0.8976805968404449,1.1781451506734513,-0.37872415996196906,0.6591887137949755,-0.9751970291137688,95.00003740387235,61.11578168707869,0.5189564368784739,7,-0.46913909912109375,-0.11728477478027344,-0.8056960105895996,-0.03059673309326172,2.2233104705810547,1,0.11795964995405006,1.375,18.806358337402344,1.0799994015381051,18.72476959228516,1.399997506405421,18.500398635864254,0.11795964995405006 2710,2010-07-14,19.25510025024414,19.357086181640625,19.061325073242188,19.27549743652344,6610799.0,0.0031880717899470667,2.2222430023065893,-0.04545415905131068,46.2093755570079,33.34856896843368,-0.6660000257798515,-0.13375308752112858,-0.6562926000854183,0.862623413787567,7.918653076973166,0.2957611083984375,-0.54960164791202,0.23252983093261648,-0.7364626459805201,1.201522307845753,-0.25196640752395183,0.7170260693891848,-0.9953409881591782,89.13050107028076,51.42030498325731,0.48449623845656764,7,-0.47423839569091797,-0.17847633361816406,-0.8107948303222656,-0.09178829193115234,1.8969535827636683,2,0.09745762795810875,-1.2272707952564978,19.19390869140625,1.375,18.806358337402344,1.0799994015381051,18.72476959228516,0.09745762795810875 2711,2010-07-15,19.34688949584961,19.377485275268555,19.112319946289066,19.26529884338379,11256598.0,0.004767009489047291,2.7142628140904406,-4.000093510378956,51.310888181903444,35.53671052231536,-0.6663858491506893,-0.2732897855625751,-0.7483815420508009,0.7469053068460134,8.031169368620219,0.26516532897948863,-0.5523655320434848,0.3457362174987786,-0.5707220167743969,1.262194451771954,-0.1124928996378074,0.8039653346353646,-1.0212906185913084,96.47061929729219,53.63883654733671,0.4582291171365869,7,-0.5558280944824219,-0.2702655792236328,-0.8184447288513184,-0.1835775375366211,1.2544364929199219,3,0.095413720645523,2.2222430023065893,19.25510025024414,-1.2272707952564978,19.19390869140625,1.375,18.806358337402344,0.095413720645523 2712,2010-07-16,18.92874336242676,19.489669799804688,18.92874336242676,19.377485275268555,15579502.0,-0.021613093593807475,-1.499995749564354,-5.499918180330508,44.29968200592133,37.89155978936092,-0.191650136603144,0.1137389986170696,-0.3215912966718726,1.1345398997024319,8.429035662930797,0.5609264373779261,-0.5576841643946686,-0.048952960968012604,-0.9464757656572118,0.8485698437211866,-0.497714363312614,0.3998084413765888,-0.5189935733276414,27.63162103968056,-16.057014793395545,0.4487614023446003,7,-0.07139110565185902,0.1478805541992152,-0.3365569114685094,0.22437095642089488,1.6113910675048793,4,0.12392240999271142,2.7142628140904406,19.34688949584961,2.2222430023065893,19.25510025024414,-1.2272707952564978,19.19390869140625,0.12392240999271142 2713,2010-07-19,19.214305877685547,19.39788246154785,18.88794708251953,18.98993492126465,11426953.0,0.015086184528531499,-1.380947292020109,-0.500000000000004,57.543875766534,41.116315913721905,-0.367130040221884,-0.2141281882400392,-0.5867936182219751,0.8175367919836702,8.81000330557575,0.5099353790283203,-0.4685104512140441,0.25649700164795064,-0.5984591117278484,1.1114531150237497,-0.17098105503994887,0.6839750583358502,-0.6965640875158705,63.013726705846786,14.057935274450706,0.4274780566878989,7,-0.35695362091064453,-0.1376819610595703,-0.5736756324768066,-0.09178829193115234,1.1524505615234375,0,0.11146495424282521,-1.499995749564354,18.92874336242676,2.7142628140904406,19.34688949584961,2.2222430023065893,19.25510025024414,0.11146495424282521 2714,2010-07-20,19.438676834106445,19.581457138061523,19.224504470825195,19.4080810546875,13474469.0,0.011677286593083203,1.2580765819844713,0.13636247715390828,59.933800056353554,44.50290467686291,-0.5198632089432991,-0.4816689664532987,-0.7660775666698925,0.564990582967063,8.83278300014118,0.36715126037597656,-0.3813925448072908,0.4925964355468757,-0.3267286155760978,1.3119214866698492,0.08293390998538896,0.9022589611083625,-0.8237422429732675,79.41193457627772,26.31476359269459,0.40966252556148736,7,-0.43854331970214844,-0.36205291748046875,-0.7317557334899902,-0.3161592483520508,0.7343044281005859,1,0.11122767923944199,-1.380947292020109,19.214305877685547,-1.499995749564354,18.92874336242676,2.7142628140904406,19.34688949584961,0.11122767923944199 2715,2010-07-21,20.88688850402832,21.580398559570312,20.050596237182614,20.050596237182614,48416900.0,0.07450155595883423,-2.6585351390554854,27.333582694345854,81.97972880284307,50.0117683534289,-1.8027110337173191,-1.9274967155130227,-2.1813637046234007,-0.9009812752660338,10.19227794304686,2.141721725463867,-0.2082317205071753,1.876556396484375,0.711921795508001,3.041190997460749,1.2942390959961898,2.45887369697256,-2.1559712072637396,74.24243068247829,14.698978264968837,0.5823173004881863,7,-0.8413906097412109,-0.9943704605102539,-2.085629463195801,-1.7643709182739258,-0.6935100555419922,2,0.025390601278725722,1.2580765819844713,19.438676834106445,-1.380947292020109,19.214305877685547,-1.499995749564354,18.92874336242676,0.025390601278725722 2716,2010-07-22,21.356027603149414,21.417219161987305,20.662517547607425,20.968477249145508,20489247.0,0.022460937589177776,1.9600002992309624,0.4634149679102654,83.41125078816867,55.649765441672535,-2.038556553099305,-2.3695240911204962,-2.6042137281224527,-1.3863099318384329,11.580385048905653,0.7547016143798793,-0.04852556099260852,2.251357746124267,0.6915707106581657,3.811144781590368,1.4714642283912163,3.0312512638573175,-2.2261829295920315,91.66666666666666,25.386655705860875,0.7798935177330498,7,-1.208542823791504,-1.4635095596313477,-2.483377456665039,-2.2335100173950195,-0.8770847320556641,3,-0.009551110062787416,-2.6585351390554854,20.88688850402832,1.2580765819844713,19.438676834106445,-1.380947292020109,19.214305877685547,-0.009551110062787416 2717,2010-07-23,21.172452926635746,21.417219161987305,21.050067901611328,21.294836044311523,11903525.0,-0.008595918675746383,1.0000103900421835,-0.31578636533652643,83.2168204090886,61.207019650875054,-1.6441665591441996,-2.146605142039146,-2.3798029080343532,-1.2296015733574528,13.226271408434245,0.36715126037597656,0.11694647154306992,1.9729352951049854,0.15935687049416103,3.78651371971581,1.0661460827995732,2.8797245074103976,-1.6995307090365515,84.84854280897139,10.47717846527837,0.9067892123054129,7,-1.009670257568363,-1.2799348831176793,-2.264107704162601,-2.049935340881351,-1.0096702575683594,4,-0.026975000952663142,1.9600002992309624,21.356027603149414,-2.6585351390554854,20.88688850402832,1.2580765819844713,19.438676834106445,-0.026975000952663142 2718,2010-07-26,21.417219161987305,21.417219161987305,21.172452926635746,21.233644485473636,9034446.0,0.011560598868713745,1.6666666666666279,-1.5000000000000144,82.73384715086911,65.62658541318774,-1.653520198345639,-2.3436557381465484,-2.5603197710289933,-1.4942212164127398,15.119039831241166,0.24476623535155895,0.29863109825378586,2.1111253738403306,0.04349664537313558,4.178754102307526,1.0773110096067313,3.14493973807393,-1.649250256512154,93.07356818956465,16.29229220818904,1.0338143642335977,7,-1.1830463409423828,-1.5247011184692383,-2.50887393951416,-2.29470157623291,-1.366622924804691,0,-0.0409523162377855,1.0000103900421835,21.172452926635746,1.9600002992309624,21.356027603149414,-2.6585351390554854,20.88688850402832,-0.0409523162377855 2719,2010-07-27,21.702783584594727,22.00874328613281,21.356027603149414,21.4376163482666,16656583.0,0.013333403391335708,-2.0476186235394533,1.4444652245288396,84.00904600760046,69.8265487965869,-1.727432795096668,-2.528319934806696,-2.775347947657984,-1.7991571139741502,16.79898976709202,0.6527156829833949,0.4883788050831015,2.250338745117187,-0.05941944757731221,4.560096937811686,1.0954596487699355,3.405217841464438,-1.6810745275462544,84.375039571103,6.396044827284641,1.1548790963472497,7,-1.2544384002685547,-1.5960931777954102,-2.751093864440918,-2.580265998840332,-0.9994716644287109,1,-0.06156017453604856,1.6666666666666279,21.417219161987305,1.0000103900421835,21.172452926635746,1.9600002992309624,21.356027603149414,-0.06156017453604856 2720,2010-07-28,21.621192932128906,21.763975143432614,21.396821975708008,21.641590118408203,10915607.0,-0.003759455654514965,1.7692197030728982,-0.07692197030728508,84.77272273248737,73.54453041331845,-1.4247428320498408,-2.3469734470928216,-2.6315919955271774,-1.734352165642484,18.12249268947335,0.3671531677246058,0.6879738679097613,2.029026222229003,-0.45302326896118217,4.511075713419189,0.7880014766339123,3.270050967824094,-1.2815583984269416,71.21208257179705,-9.773959134667365,1.2410247455950925,7,-1.1728477478027344,-1.5145025253295898,-2.6618542671203613,-2.4986753463745117,-0.6323184967041016,2,-0.06698111776107618,-2.0476186235394533,21.702783584594727,1.6666666666666279,21.417219161987305,1.0000103900421835,21.172452926635746,-0.06698111776107618 2721,2010-07-29,21.498809814453125,21.90675544738769,21.478412628173828,21.702783584594727,9317998.0,-0.005660331419267806,-2.499988311293599,10.000093510379653,81.62792032804063,77.69211244910949,-1.0784156489854233,-2.080657349733343,-2.436334117853505,-1.633545065080444,19.07513381055215,0.42834281921386363,0.8448457241866478,1.7475437164306626,-0.797430178176409,4.292517611037734,0.4750567691271286,3.0200306637341967,-0.8921178803622247,46.80853603702203,-31.73638062974141,1.2724869473035354,7,-1.0504646301269531,-1.3921194076538086,-2.4680800437927246,-2.3762922286987305,-0.4895362854003906,3,-0.06072109931821379,1.7692197030728982,21.621192932128906,-2.0476186235394533,21.702783584594727,1.6666666666666279,21.417219161987305,-0.06072109931821379 2722,2010-07-30,21.25404167175293,21.60079574584961,21.090862274169922,21.519207000732425,11025411.0,-0.011385195032314943,1.3809595903373038,1.29999719471486,76.90584586173749,79.84344245968765,-0.5242466281448515,-1.7014293850302877,-2.112142106602107,-1.411995298290126,19.701833970905366,0.5099334716796875,0.9948322334280917,1.3620337486267076,-1.1887515962277604,3.9128190934811755,0.08664107619947359,2.6374264210539415,-0.42302152133532545,17.777837808633706,-57.464998721724214,1.2753926724272333,7,-0.6374177932739258,-1.1473512649536133,-2.1876168251037598,-2.1417226791381836,-0.1835765838623047,4,-0.03646830154141001,-2.499988311293599,21.498809814453125,1.7692197030728982,21.621192932128906,-2.0476186235394533,21.702783584594727,-0.03646830154141001 2723,2010-08-02,21.947551727294922,21.947551727294922,21.25404167175293,21.33563041687012,8490317.0,0.032629561297213394,1.2666641730798602,-2.3076972874991464,78.3613574142934,81.89094883279208,-0.8820273926598539,-2.2187268646681986,-2.724751695553028,-2.1252524050461687,20.37780126642431,0.6935100555419922,1.1534899483987928,1.871457672119142,-0.7163254290987631,4.459240773337047,0.5775661215101877,3.1653492227280964,-0.9280958751628852,93.33338874643141,19.7391657662765,1.2938915506089532,8,-0.9178819656372106,-1.8408613204956055,-2.8989744186401367,-2.8760271072387695,-0.8974838256835938,0,-0.0813197335358331,1.3809595903373038,21.25404167175293,-2.499988311293599,21.498809814453125,1.7692197030728982,21.621192932128906,-0.0813197335358331 2724,2010-08-03,21.702783584594727,21.80476951599121,21.37642478942871,21.702783584594727,11152520.0,-0.01115241215701479,3.200037404151861,0.0,74.29151307298793,81.03670264058593,-0.3154991914357126,-1.8257942932550009,-2.4094652629320343,-1.905437668763284,21.75531263791342,0.5711269378662109,1.3849452871771,1.4731993675231934,-1.1183378151463117,4.064736550192698,0.17743077618844083,2.768967958857946,-0.6119213104248047,71.42860323453975,-0.19210735498297993,1.2957685913347532,8,-0.3671531677246094,-1.5960931777954102,-2.6720542907714844,-2.6516571044921875,-0.6935100555419922,1,-0.07612790041296291,1.2666641730798602,21.947551727294922,1.3809595903373038,21.25404167175293,-2.499988311293599,21.498809814453125,-0.07612790041296291 2725,2010-08-04,21.60079574584961,21.80476951599121,21.4376163482666,21.723180770874023,6057310.0,-0.0046992975968995765,1.5714381132403135,-100.0,72.32322522485768,79.80469980021806,-0.11353318510677113,-1.5697433675129773,-2.225182895563961,-1.8256670582226384,23.060825803278544,0.3671531677246094,1.5659445300892791,1.2223108291625984,-1.3222928370681615,3.766914495393358,-0.04999100395278333,2.49461266227798,-0.363072509765626,59.52372470789399,-8.583773941498848,1.2723018331153804,8,-0.07139015197753906,-1.494105339050293,-2.5981125831604004,-2.570066452026367,-0.5099334716796875,2,-0.0415486464592878,3.200037404151861,21.702783584594727,1.2666641730798602,21.947551727294922,1.3809595903373038,21.25404167175293,-0.0415486464592878 2726,2010-08-05,21.560001373291016,21.80476951599121,21.53960418701172,21.743576049804688,4648505.0,-0.0018885587845267615,-1.3636533655235732,1.4999766227694227,78.16594492730546,79.24349141335328,-0.04555272720520165,-1.3575824818275208,-2.115009018586761,-1.8036444355066052,24.820003008113428,0.2651653289794922,1.73920108173294,1.028536319732666,-1.406168968815198,3.46324160828053,-0.18881632454126418,2.245888964006596,-0.19891492919921916,54.76186235394699,-17.702769253363492,1.2173526442739315,8,-0.010198593139648438,-1.4533109664916992,-2.628708839416504,-2.539470672607422,-0.3671531677246094,3,-0.026490116024469934,1.5714381132403135,21.60079574584961,3.200037404151861,21.702783584594727,1.2666641730798602,21.947551727294922,-0.026490116024469934 2727,2010-08-06,21.33563041687012,21.6823844909668,21.172452926635746,21.560001373291016,9734297.0,-0.01040681549764877,1.1739123364082886,1.2222326122643865,73.00885486682539,78.1629367151262,0.22841993995160692,-0.9777111622423327,-1.8359154748347528,-1.5992148246992208,26.306035196676437,0.5099315643310547,1.6884241866343608,0.6736223220825224,-1.62963420449897,2.9768788486640148,-0.4780059412082238,1.8252505853732686,0.6731128692626882,21.05247616118127,-50.43446436966978,1.151628263290746,8,0.21417236328124645,-1.2289400100708043,-2.4145364761352575,-2.315099716186527,-0.10198593139648438,4,-0.015296332071788044,-1.3636533655235732,21.560001373291016,1.5714381132403135,21.60079574584961,3.200037404151861,21.702783584594727,-0.015296332071788044 2728,2010-08-09,21.33563041687012,21.560001373291016,21.13165664672852,21.478412628173828,7412383.0,0.0,1.8000074807837136,0.6363667275895721,71.62791162946877,76.78725511755601,0.24097005909458247,-0.820580453116456,-1.7836812221473082,-1.610890750304268,28.196564732864882,0.42834472656249645,1.5799913247096455,0.5471587181091344,-1.5995241882675053,2.693841624485774,-0.5261827350791854,1.6205001712974543,0.6563870620727457,30.303056063246643,-38.52157275874457,1.0733414531883207,8,0.18357658386230113,-1.2289400100708043,-2.3303971290588414,-2.315099716186527,-0.06119155883789418,0,-0.012428286570329239,1.1739123364082886,21.33563041687012,-1.3636533655235732,21.560001373291016,1.5714381132403135,21.60079574584961,-0.012428286570329239 2729,2010-08-10,21.45801544189453,21.498809814453125,21.213245391845703,21.25404167175293,8540020.0,0.005736180400258473,1.0000133585364388,-1.428565703522658,59.333351204061096,73.9606582810642,0.089639964244693,-0.8059697597936264,-1.853963164191562,-1.7397989551357895,30.15614919415063,0.2855644226074219,1.4862997962252962,0.5563384056091323,-1.471806938408161,2.5844837496264255,-0.45773426639951253,1.570411077617777,0.4995876037597604,48.485003046145295,-18.84241099366261,1.0140726720086461,8,0.061191558837890625,-1.3411264419555664,-2.3966894149780273,-2.4374847412109375,-0.20397377014160156,1,-0.01901142915046694,1.8000074807837136,21.33563041687012,1.1739123364082886,21.33563041687012,-1.3636533655235732,21.560001373291016,-0.01901142915046694 2730,2010-08-11,21.13165664672852,21.478412628173828,21.070465087890625,21.417219161987305,11253092.0,-0.015209178875359997,-1.0000093509942445,-1.399996259619773,46.153846153846196,70.01909448393148,0.3791244010221604,-0.3497474720011873,-1.485781385688174,-1.416064935626462,31.82019488092811,0.4079475402832031,1.3709062695956646,0.13615179061890004,-1.7391237182125998,2.0114272994504,-0.8014859637968499,1.07378954503465,0.7929085429687426,8.333268396076196,-53.60558663448546,0.9376377544157493,8,0.37735176086425426,-1.0147676467895543,-2.0703306198120153,-2.1111259460449254,0.16317939758300426,2,-0.00579145874465703,1.0000133585364388,21.45801544189453,1.8000074807837136,21.33563041687012,1.1739123364082886,21.33563041687012,-0.00579145874465703 2731,2010-08-12,21.192848205566406,21.45801544189453,20.968477249145508,21.15205383300781,9251837.0,0.002895729372328182,-1.4000056105703145,-0.14285618867598288,50.36492613769378,67.07010340348218,0.30169442236292454,-0.27990448750075814,-1.5127826139369134,-1.4831346558626066,33.425801527953666,0.48953819274902344,1.2107420064868037,0.10504541397094869,-1.6028162977487241,1.8129071256906215,-0.7488854418888877,0.9589762698307851,0.6804709780224556,31.428586695449667,-26.471709339917595,0.8539308558598359,8,0.2651662826538086,-0.9790716171264648,-2.1595687866210938,-2.1723175048828125,0.020397186279296875,3,-0.004812280558386561,-1.0000093509942445,21.13165664672852,1.0000133585364388,21.45801544189453,1.8000074807837136,21.33563041687012,-0.004812280558386561 2732,2010-08-13,21.274438858032227,21.478412628173828,21.02967071533203,21.417219161987305,5665396.0,0.003849914446345526,2.3845954655311314,-3.4999999999996954,47.28684923960159,63.61738027296087,0.2495435548325382,-0.18630295512682693,-1.559516259075039,-1.5737712647485722,35.63601374711998,0.4487419128417969,1.047970355523507,0.06935129165649556,-1.3035397232926087,1.4422423066055998,-0.6170942158180566,0.7557967991310477,0.5264929708011685,51.724282476001925,-1.6554975711470519,0.686445507474553,8,0.11218452453613281,-1.0147686004638672,-2.241159439086914,-2.253908157348633,-0.12238502502441762,4,-0.0038351494490777016,-1.4000056105703145,21.192848205566406,-1.0000093509942445,21.13165664672852,1.0000133585364388,21.45801544189453,-0.0038351494490777016 2733,2010-08-16,21.356027603149414,21.417219161987305,21.11125946044922,21.294836044311523,5230664.0,0.0038350597946033016,2.3333541134177005,-0.42857142857142855,42.857131631512814,60.12467122390808,0.08406324884928651,-0.10457394476750181,-1.5957040921417303,-1.667280247572819,38.07569108067651,0.30595970153808594,0.9108631894036279,0.04385395050048757,-0.9596309063457404,1.0473388073467156,-0.45788847792262644,0.5455963789236016,0.3783078593089506,73.07685391318734,22.642140199798682,0.5017424284231135,8,0.030595779418945312,-0.9943704605102539,-2.4553308486938477,-2.8148345947265625,-0.30595970153808594,0,-0.005730612450497552,2.3845954655311314,21.274438858032227,-1.4000056105703145,21.192848205566406,-1.0000093509942445,21.13165664672852,-0.005730612450497552 2734,2010-08-17,21.60079574584961,21.60079574584961,21.274438858032227,21.356027603149414,6596213.0,0.011461314212953155,1.6666614716860568,4.000031170126551,49.60630269116077,57.60056872016398,-0.19745809182079554,-0.18873274040451093,-1.7926060914071016,-1.9233176995922818,40.3008984789475,0.3263568878173828,0.8142327419126545,0.18051614761352397,-0.30565867459003115,0.6666909698170791,-0.06257126348825182,0.42360355871529976,0.07227105954372703,100.0,50.03742473767444,0.24308741110177684,8,-0.21417236328125,-1.2238407135009766,-2.784238338470459,-3.059602737426758,-1.0606613159179688,1,-0.01510855857613902,2.3333541134177005,21.356027603149414,2.3845954655311314,21.274438858032227,-1.4000056105703145,21.192848205566406,-0.01510855857613902 2735,2010-08-18,21.417219161987305,21.60079574584961,21.294836044311523,21.60079574584961,9747652.0,-0.008498602830295132,2.333319480087691,-0.7500019481177287,48.46151688242186,54.300076715176914,-0.047673737830979945,0.03859057979561342,-1.5629672682376174,-1.7505638671936268,39.58560339498707,0.30595970153808594,0.6360190137112163,-0.029576969146727805,-0.4461239465538682,0.3869700082604126,-0.23785045785029624,0.17869651955684063,0.19948047890620657,70.96770301372177,19.754943663674453,0.20827348870356996,8,-0.09178829193115234,-0.9688739776611328,-2.5165224075317383,-2.876026153564453,-0.9994697570800781,2,-0.0076189858730115745,1.6666614716860568,21.60079574584961,2.3333541134177005,21.356027603149414,2.3845954655311314,21.274438858032227,-0.0076189858730115745 2736,2010-08-19,21.15205383300781,21.519207000732425,21.070465087890625,21.45801544189453,4816973.0,-0.012380941100426757,1.0952372470789218,1.6666701299780966,48.091585071884474,51.5314911824057,0.17158243468941592,0.30323837997320524,-1.2614332752806625,-1.4955932934924832,38.578214872150596,0.4487419128418004,0.47895790179629927,-0.2845436096191456,-0.7200065592849576,0.1509193400466664,-0.5022750844520516,-0.0668121347862396,0.4487419128418004,21.42842830139468,-32.60855604865766,0.21773147483290636,8,0.13258266448974965,-0.7037086486816371,-2.2233109474182093,-2.6108608245849574,-0.5303306579589808,3,0.006750276471067851,2.333319480087691,21.417219161987305,1.6666614716860568,21.60079574584961,2.3333541134177005,21.356027603149414,0.006750276471067851 2737,2010-08-20,20.60132598876953,21.15205383300781,20.54013442993164,21.050067901611328,10334223.0,-0.026036613209581838,-1.1428561886759563,1.4666608483155703,23.387111369854182,46.171402264670746,0.6785522924615606,0.85270353687282,-0.6875484642956984,-0.9554349646326514,37.01565072323941,0.6119194030761683,0.31887088514982764,-0.8067151069641127,-1.3709714288732364,-0.24245878505498908,-1.0888432679186728,-0.5245869460095527,0.9994697570800781,5.769189270840077,-41.50850714656311,0.28212816095456167,8,0.46913909912109375,-0.15298080444335938,-1.6674833297729492,-2.0601329803466797,0.2447681427001953,4,0.02970291346342213,1.0952372470789218,21.15205383300781,2.333319480087691,21.417219161987305,1.6666614716860568,21.60079574584961,0.02970291346342213 2738,2010-08-23,20.54013442993164,20.76450538635254,20.417749404907227,20.560531616210934,10645719.0,-0.0029702728295861736,-1.6153757624582805,0.045454159051294844,25.217409688076415,42.380742096228005,0.6873144574116345,0.8904719632276468,-0.6044198878038713,-0.9059274207240264,35.44600793656549,0.3467559814453125,0.12640782487121527,-0.8240524291992202,-1.5087795814902414,-0.13932527690819896,-1.166416005344729,-0.48168885305371134,0.9790725708007848,10.344905418237923,-32.47840410713494,0.34236357614551044,8,0.46913814544677734,-0.09178924560546875,-1.5731463432312012,-1.998941421508789,0.5303306579589844,0,0.02979140205550279,-1.1428561886759563,20.60132598876953,1.0952372470789218,21.15205383300781,2.333319480087691,21.417219161987305,0.02979140205550279 2739,2010-08-24,20.366756439208984,20.51973533630371,20.050596237182614,20.438146591186523,10401722.0,-0.008440937488218392,3.0000325253494746,3.5000000000006097,24.472598145590695,39.971714539755176,0.7706619267901225,1.0104314795827278,-0.4188868505577297,-0.7463373330912653,33.481439376896596,0.489538192749027,-0.03211896243831802,-0.9306290626525886,-1.7277310267545474,-0.13352709855062983,-1.3291800447035662,-0.532078080601611,1.0202756500244163,20.394807265694105,-19.476778554428286,0.39855098205097855,8,0.4589395523071289,0.24986743927001953,-1.399768352508545,-1.8255634307861328,0.6017208099365234,1,0.033550333085285544,-1.6153757624582805,20.54013442993164,-1.1428561886759563,20.60132598876953,1.0952372470789218,21.15205383300781,0.033550333085285544 2740,2010-08-25,20.17298126220703,20.54013442993164,19.88741874694824,20.417749404907227,13153535.0,-0.009514287539124644,1.6666588742261277,3.428598145822758,23.01589068585527,36.93293282288423,0.9098259585758477,1.1490602383635249,-0.22021826533509525,-0.5656626899997264,31.521861628000856,0.652715682983402,-0.19094601491758922,-1.051993656158448,-1.9779449576850396,-0.1260423546318563,-1.5149693069217456,-0.5890180053951504,1.0269498077392605,17.49997370042105,-19.641750323006853,0.4629756507632967,8,0.5711259841918945,0.7750997543334925,-1.1346025466918945,-1.6317882537841797,0.7343044281005824,2,0.018200243333019506,3.0000325253494746,20.366756439208984,-1.6153757624582805,20.54013442993164,-1.1428561886759563,20.60132598876953,0.018200243333019506 2741,2010-08-26,20.193378448486328,20.39735221862793,20.0607967376709,20.376955032348636,9087247.0,0.001011114124093826,1.9999914991286607,0.7500019481177431,25.862081474226244,34.55240307117586,0.8188559280739902,1.0812870656587634,-0.23209625893147035,-0.598523430940304,29.323978749570838,0.33655548095703125,-0.2856337232874111,-0.966324901580812,-1.9898976727148927,0.05724786955326877,-1.4781112871478541,-0.4545385160137698,0.7965506497802757,24.193516763117653,-14.364440568142914,0.5117863855670407,8,0.5507287979125977,0.7547025680541957,-0.22437047958374023,-0.8362913131713867,0.3671531677246058,3,0.011111115309073938,1.6666588742261277,20.17298126220703,3.0000325253494746,20.366756439208984,-1.6153757624582805,20.54013442993164,0.011111115309073938 2742,2010-08-27,20.47894287109375,20.47894287109375,20.0607967376709,20.193378448486328,9821848.0,0.014141488178211592,1.9285590242990154,-1.555560173304073,33.846197004386894,33.55118811260631,0.4566000241568915,0.7743796829955585,-0.49348258321312244,-0.8950173974911095,28.00864784729272,0.41814613342285156,-0.30546705476568903,-0.6420055389404311,-1.708339839028774,0.42432876114791185,-1.1751726889846026,-0.10883838889625963,0.3345845709619155,67.44192621007916,26.689746816824155,0.5331671500441718,8,0.2651643753051758,0.4691381454467738,-0.4589414596557617,-1.1218557357788086,-0.18357849121094105,4,0.006972054409928319,1.9999914991286607,20.193378448486328,1.6666588742261277,20.17298126220703,3.0000325253494746,20.366756439208984,0.006972054409928319 2743,2010-08-30,20.162782669067386,20.60132598876953,20.070995330810547,20.51973533630371,6227612.0,-0.015438306753256636,1.0392079207920792,-1.249989981164577,27.24015586257653,31.06606068720806,0.6545290176502441,1.0013114731370791,-0.16322406376905718,-0.5940159487959598,26.13104729877428,0.5303306579589844,-0.35686197901540595,-0.8689272880554171,-1.942692478630807,0.20483790251997291,-1.4058098833431139,-0.3320446927677203,0.5025673817710903,38.57138658751379,-1.1529626939031488,0.5368825952876954,8,0.5813245773315394,0.7852983474731374,-0.13513231277466176,-0.805695533752445,0.581323623657223,0,0.03388974000352829,1.9285590242990154,20.47894287109375,1.9999914991286607,20.193378448486328,1.6666588742261277,20.17298126220703,0.03388974000352829 2744,2010-08-31,20.050596237182614,20.091392517089844,19.856821060180664,19.989404678344727,10329845.0,-0.00556403516945525,2.2856799358803097,-0.1714276554134123,29.457376703376866,28.95448955620306,0.5852387859458723,1.0365164392571025,-0.03992494248807077,-0.5026798580411054,24.315499255868016,0.3059616088867223,-0.4132403689173927,-0.898504352569585,-2.0084947430214477,0.2114860378822776,-1.4534995477955164,-0.3435091573436537,0.5507297515869176,26.027386731909292,-16.937887744659964,0.5549951952259308,8,0.6374177932739293,0.8821859359741246,0.012749195098880506,-0.6935091018676722,0.8770866394043004,1,0.050864764251584926,1.0392079207920792,20.162782669067386,1.9285590242990154,20.47894287109375,1.9999914991286607,20.193378448486328,0.050864764251584926 2745,2010-09-01,20.703311920166016,20.703311920166016,20.11178970336914,20.234172821044922,12006945.0,0.0325534300956587,1.521734888032395,7.666729006920213,42.40507602676977,28.322655217856983,-0.20047654205681198,0.33003723693627407,-0.6714126716538651,-1.1723363641744413,22.049120408500347,0.652715682983402,-0.45375961521043706,-0.20091447830200337,-1.2718516282099515,0.8700226716059447,-0.7363830532559774,0.33455409665197067,-0.8464908599853516,100.0,53.27964916100769,0.5354685749539745,9,-0.19887447357177734,0.19887447357177734,-0.4257941246032715,-1.1320524215698242,0.1835765838623047,2,0.012807870064557525,2.2856799358803097,20.050596237182614,1.0392079207920792,20.162782669067386,1.9285590242990154,20.47894287109375,0.012807870064557525 2746,2010-09-02,20.988874435424805,21.13165664672852,20.621723175048828,20.76450538635254,17339916.0,0.013793083752007718,-1.000000000000014,0.4782569806963621,45.83331477985182,30.816677818967833,-0.5717454078174313,-0.0005338923256203998,-0.9277171385637004,-1.4691172228265508,19.953292340358935,0.509933471679691,-0.5332221079658233,0.11320438385009624,-0.9136580293290386,1.140066797029231,-0.4002268227394694,0.6266355904396619,-1.1320533752441406,88.79995092619305,40.94815183477185,0.5134312065895671,9,-0.49463558197021484,-0.08668804168701172,-0.7113566398620605,-1.4176149368286133,-0.08158874511719105,3,-0.0038872377538972103,1.521734888032395,20.703311920166016,2.2856799358803097,20.050596237182614,1.0392079207920792,20.162782669067386,-0.0038872377538972103 2747,2010-09-03,21.009273529052734,21.274438858032227,20.866491317749023,20.988874435424805,12778011.0,0.0009719003127437453,-2.0769297166655876,0.09091759185269566,44.84850614357276,32.99791075846743,-0.5902642061057755,-0.04915673641328766,-0.9117709981492084,-1.5013813007650114,18.88804572806441,0.4079475402832031,-0.6028372593296325,0.14992132186889506,-0.8563308579643127,1.1561735017021029,-0.35320476804770706,0.6530474117854972,-1.1014590454101558,81.29500565093375,35.120693332495364,0.5031260899166038,9,-0.44364356994628906,-0.1070871353149414,-0.7317557334899902,-1.438014030456543,0.020397186279296875,4,-0.021359230352313574,-1.000000000000014,20.988874435424805,1.521734888032395,20.703311920166016,2.2856799358803097,20.050596237182614,-0.021359230352313574 2748,2010-09-06,21.070465087890625,21.25404167175293,20.988874435424805,21.25404167175293,5758168.0,0.0029125975609423094,1.8889004332602575,-8.999251986909771,41.666686647325406,34.90836503643796,-0.6351053048330009,-0.1383243449666196,-0.9354856931333231,-1.5732253884726646,17.876603795667883,0.265167236328125,-0.656271790074527,0.224371147155761,-0.7622545182774125,1.2109968125889345,-0.26894168556082576,0.7176839798723478,-1.0806531417846692,85.61151175932405,44.33542117862591,0.493312832716586,9,-0.5048351287841797,-0.16827869415283203,-0.7088079452514648,-1.4992055892944336,0.14278030395507812,0,-0.03678612241232748,-2.0769297166655876,21.009273529052734,-1.000000000000014,20.988874435424805,1.521734888032395,20.703311920166016,-0.03678612241232748 2749,2010-09-07,21.050067901611328,21.172452926635746,20.88688850402832,21.050067901611328,8454798.0,-0.0009680463242844883,1.3333281383931663,-0.0,43.91894496018582,37.230926622474676,-0.5672383135821839,-0.158165839991522,-0.8606367733134732,-1.5620790617491167,16.7190116784911,0.2855644226074254,-0.5930843161061574,0.22437133789062358,-0.7251581700777265,1.1739008458589737,-0.2503934160935515,0.6991360918747986,-0.9831783407897952,80.70174862975608,41.397666287090196,0.4747647539841742,9,-0.4844379425048828,-0.21927261352539062,-0.4818878173828125,-1.4788084030151367,0.38754844665527344,1,-0.014534946410472038,1.8889004332602575,21.070465087890625,-2.0769297166655876,21.009273529052734,-1.000000000000014,20.988874435424805,-0.014534946410472038 2750,2010-09-08,21.009273529052734,21.11125946044922,20.846094131469727,21.009273529052734,7270909.0,-0.0019379686920378836,1.6000187020759304,0.0,47.44527988686041,39.62905977943403,-0.44180061642682134,-0.13387399770876485,-0.7663859318039741,-1.5285868577830932,15.87302389535087,0.2651653289794922,-0.5345060083822126,0.18969612121582102,-0.7530847496035804,1.1324769920352225,-0.28169431419388147,0.6610865566255235,-0.8699310103985596,59.37506392255071,17.07412579387787,0.4713904354097008,9,-0.44364356994628906,-0.17847824096679688,-0.2881131172180176,-1.4023189544677734,0.5507278442382812,2,-0.0038835542006244728,1.3333281383931663,21.050067901611328,1.8889004332602575,21.070465087890625,-2.0769297166655876,21.009273529052734,-0.0038835542006244728 2751,2010-09-09,21.090862274169922,21.15205383300781,20.866491317749023,21.009273529052734,9847885.0,0.003883463414589894,1.8000187020759932,100.0,60.52629420372591,42.593515023805026,-0.4276668809997446,-0.23557297578961567,-0.7760287880092562,-1.6193572947808121,15.300551155793606,0.2855625152587855,-0.45205235004408095,0.27638416290283274,-0.6589698925584955,1.211738218364161,-0.19129286482783314,0.7440611906334986,-0.883413975153065,57.142793530920486,9.798622717202832,0.46767702773066416,9,-0.5252323150634766,-0.2600669860839844,-0.2728142738342285,-1.376821517944336,0.46913909912109375,3,-0.009671191603740636,1.6000187020759304,21.009273529052734,1.3333281383931663,21.050067901611328,1.8889004332602575,21.070465087890625,-0.009671191603740636 2752,2010-09-10,21.192848205566406,21.192848205566406,20.927682876586914,21.050067901611328,7299667.0,0.004835550584453285,2.7143124315370435,1.75,63.79305063376849,46.65494777615969,-0.4668276288972102,-0.36257425520414444,-0.8073457539769464,-1.7264425247613069,14.690202041860474,0.2651653289794922,-0.3357801537257217,0.3824496269226074,-0.545137103996268,1.3100363578414829,-0.0813437385368303,0.8462429923820451,-0.9213804730086288,84.99967271673165,31.613166233304312,0.4637933654594373,9,-0.6272182464599609,-0.4232454299926758,-0.36460161209106445,-1.4788074493408203,0.4283447265625,4,-0.01347447556311887,1.8000187020759932,21.090862274169922,1.6000187020759304,21.009273529052734,1.3333281383931663,21.050067901611328,-0.01347447556311887 2753,2010-09-13,21.233644485473636,21.417219161987305,21.11125946044922,21.294836044311523,9737984.0,0.001925002222991079,1.0000124680506204,-0.4285714285714037,69.40636461842604,51.09372421116516,-0.37967449638673045,-0.43532881038464666,-0.7699526866431654,-1.7718269590546285,14.211978145994363,0.30595970153808594,-0.22614374858894237,0.4293650627136252,-0.4845805322271488,1.3433106576543992,-0.02760773475676004,0.8863378601840104,-0.9019984853873915,67.85735754790767,9.872238812073718,0.45697279747038666,9,-0.4691400527954137,-0.5048360824584996,-0.40539789199829457,-1.4074182510376012,0.18357467651366832,0,-0.00960615923852115,2.7143124315370435,21.192848205566406,1.8000187020759932,21.090862274169922,1.6000187020759304,21.009273529052734,-0.00960615923852115 2754,2010-09-14,21.274438858032227,21.274438858032227,21.15205383300781,21.274438858032227,9872114.0,0.0019212138823601066,1.0,-0.0,76.47055048638649,54.87877692890034,-0.2554762817285585,-0.528945977263902,-0.7423077761900032,-1.818972958003556,13.353189091630071,0.12238502502441762,-0.1468615718559967,0.4864772796630845,-0.3778989561151711,1.3508535154413401,0.05428916177395848,0.9186653975522105,-0.8559470049938973,75.00016698170549,11.402622885366071,0.4321881178891275,9,-0.25496768951416016,-0.5456304550170898,-0.4614901542663574,-1.2799339294433594,0.20397377014160156,1,-0.0028763845004269317,1.0000124680506204,21.233644485473636,2.7143124315370435,21.192848205566406,1.8000187020759932,21.090862274169922,-0.0028763845004269317 2755,2010-09-15,21.25404167175293,21.417219161987305,21.15205383300781,21.31523323059082,7996228.0,-0.0009587649486508809,1.000014386212281,-100.0,75.4901682161424,58.173982866265966,-0.16622270787370752,-0.5495775733425532,-0.651968472786912,-1.8054362050851154,12.551862321419682,0.26516532897949574,-0.00843368184355242,0.47423896789550923,-0.3679235389738267,1.3164014747648451,0.05315771446084128,0.8953202213301772,-0.7556516339986814,70.37057560434994,1.7147982408991993,0.4210812534346683,9,-0.12238502502441406,-0.525233268737793,-0.43599367141723633,-1.1473512649536133,0.42834281921387074,2,0.00863716554944216,1.0,21.274438858032227,1.0000124680506204,21.233644485473636,2.7143124315370435,21.192848205566406,0.00863716554944216 2756,2010-09-16,21.294836044311523,21.37642478942871,21.11125946044922,21.25404167175293,6475031.0,0.0019193701220983073,1.6000187020759304,-0.6666666666666666,72.222170272497,61.2155011028131,-0.17774394358107415,-0.6104233190577446,-0.616959261815353,-1.8320794254254444,12.386184208301126,0.2651653289794922,0.13831120105086825,0.5078942298889153,-0.34983203223737647,1.365620492015207,0.07903109882576942,0.9367573609520612,-0.7229396766186298,75.00019481177287,5.9351348452237715,0.42886313106314666,9,-0.1631793975830078,-0.5660276412963867,-0.4818873405456543,-1.188145637512207,0.2651653289794922,3,0.012452095354372306,1.000014386212281,21.25404167175293,1.0,21.274438858032227,1.0000124680506204,21.233644485473636,0.012452095354372306 2757,2010-09-17,21.213245391845703,21.580398559570312,21.02967071533203,21.396821975708008,10848956.0,-0.00383147596422162,-1.0000069266707996,-4.500046755189826,82.80247341531164,65.78614407703378,-0.07171918763806673,-0.5066129726860389,-0.46618346383819187,-1.7296661147059496,13.794247569309642,0.5507278442382812,0.20696212721098206,0.3957076072692871,-0.4776533967796084,1.2690686113181826,-0.04097289475516064,0.8323881092937349,-0.5737232006092583,33.33310244510632,-37.95381301919981,0.4366805020244473,9,9.5367431640625e-07,-0.4844369888305664,-0.377349853515625,-1.1065549850463867,0.5099353790283203,4,0.016346201396350457,1.6000187020759304,21.294836044311523,1.000014386212281,21.25404167175293,1.0,21.274438858032227,0.016346201396350457 2758,2010-09-20,21.15205383300781,21.417219161987305,20.927682876586914,21.233644485473636,9647820.0,-0.0028845920417918114,1.1818259099158834,0.4444502166301674,85.5263174084066,70.40918546016944,0.002528753549377427,-0.41869407219784804,-0.33772161444983695,-1.6554499840252213,14.935230010789951,0.4895362854003906,0.24419736932983227,0.30392007827758505,-0.571394416039201,1.1792345725943711,-0.13373716888080622,0.7415773254359763,-0.41844400493797806,34.374990868206496,-40.87566214427132,0.4376572471583925,9,0.061192512512210584,-0.42324542999267223,-0.3289070129394496,-1.0453634262084925,0.4691390991210973,0,0.022179363896521753,-1.0000069266707996,21.213245391845703,1.6000187020759304,21.294836044311523,1.000014386212281,21.25404167175293,0.022179363896521753 2759,2010-09-21,21.050067901611328,21.213245391845703,20.927682876586914,21.11125946044922,9616934.0,-0.004821561641325411,1.153860540058408,0.7499824672136243,67.34699719471001,72.62048738326384,0.11679715339055008,-0.2770983645727014,-0.1807573280048942,-1.5425287509650154,15.34839552497087,0.28556251525878906,0.2835949926584256,0.16776857376098775,-0.6813846894322282,1.0169218369542037,-0.2568080578356202,0.5923452053575957,-0.2317792003914505,18.750127845101414,-51.165243738017764,0.4245766315966088,9,0.17337703704833984,-0.3212594985961914,-0.17592763900756836,-0.9433774948120117,0.30595970153808594,1,0.017441808838434714,1.1818259099158834,21.15205383300781,-1.0000069266707996,21.213245391845703,1.6000187020759304,21.294836044311523,0.017441808838434714 2760,2010-09-22,20.54013442993164,21.02967071533203,20.438146591186523,20.988874435424805,19941313.0,-0.024224789870661345,1.2307667408747442,7.333364503459884,31.666731603924276,69.41386931661921,0.6181946741587865,0.2758970132838172,0.37738987316726735,-1.0264683079815136,14.934127794460878,0.6119213104248047,0.3188350218258549,-0.36052255630493235,-1.1595015933201935,0.43845648071032883,-0.7600120748125647,0.03896696220270002,1.0402641296386719,8.928663864718327,-56.1773151699404,0.3994895185076307,9,0.46913814544677734,0.1886739730834961,0.34165477752685547,-0.4334440231323242,0.22437095642089844,2,0.045680236487396275,1.153860540058408,21.050067901611328,1.1818259099158834,21.15205383300781,-1.0000069266707996,21.213245391845703,0.045680236487396275 2761,2010-09-23,20.417749404907227,20.68291473388672,20.193378448486328,20.662517547607425,12147164.0,-0.005958336126859587,2.4285752452961256,0.5454564774789789,27.692252361120097,65.40266950854718,0.7096889025836006,0.43843184183893413,0.5446014712013145,-0.8886722913571816,14.480586907030357,0.4895362854003906,0.3426700557738549,-0.49412612915039134,-1.2567649439024677,0.26851268560168506,-0.8754455365264313,-0.11280672177435136,1.1398041152954086,16.176474632768517,-44.94506668673576,0.3813194073760389,9,0.46913909912109375,0.3008604049682617,0.46913862228393555,-0.31105899810791016,0.7139072418212926,3,0.06193802563546158,1.2307667408747442,20.54013442993164,1.153860540058408,21.050067901611328,1.1818259099158834,21.15205383300781,0.06193802563546158 2762,2010-09-24,20.621723175048828,20.662517547607425,20.29536437988281,20.33616065979004,8252051.0,0.009990022215307315,1.0000103899882073,-1.1666653679214973,34.72221139934595,61.548874706427156,0.46509057918078867,0.25898137928029286,0.40222885598554825,-1.069053103447125,14.231912765169191,0.3671531677246165,0.36057883166324345,-0.2972913742065444,-1.0454010915198246,0.45081834310673585,-0.6713462328631863,0.07676348445009751,0.8812633422851555,35.00003896235457,-22.072601090331325,0.3740548586566402,9,0.2651653289794922,0.09688663482666016,0.2447676658630371,-0.5150327682495117,0.16317939758301137,4,0.04549950507421485,2.4285752452961256,20.417749404907227,1.2307667408747442,20.54013442993164,1.153860540058408,21.050067901611328,0.04549950507421485 2763,2010-09-27,20.846094131469727,20.927682876586914,20.621723175048828,20.621723175048828,8701129.0,0.010880320452190784,-1.7272665448208442,0.785715716986047,43.902430680282585,57.93019472797117,0.20111359781501648,0.09320589081385577,0.23413040514126493,-1.2642157834901973,14.348946397870039,0.30595970153808594,0.3380128501675195,-0.10708599090576243,-0.7669916797643914,0.5528196979528666,-0.4370388353350769,0.22286685352355207,0.6045080631103517,64.00008228851851,9.506730723465068,0.3299528444293137,9,0.04079437255859375,-0.12748432159423828,-0.08668899536132812,-0.7394037246704102,0.0,0,0.042074387358743914,1.0000103899882073,20.621723175048828,2.4285752452961256,20.417749404907227,1.2307667408747442,20.54013442993164,0.042074387358743914 2764,2010-09-28,21.070465087890625,21.13165664672852,20.68291473388672,20.846094131469727,9043820.0,0.010763213243011549,1.5882430596427597,1.0,51.64833809787064,55.281102492607644,-0.061724824585670746,-0.0535890109535373,0.0625661283872212,-1.4470295054314164,14.172781591790432,0.4487419128418004,0.3011969874367608,0.06629152297973562,-0.4395897156496211,0.5721727616090924,-0.18664909633494275,0.319232142294414,0.3298481568457028,93.47831389959471,37.966529091824114,0.2529406193146782,9,-0.1835765838623047,-0.3518552780151367,-0.3416562080383301,-0.9637746810913086,-0.2447681427001953,1,0.02613743180043948,-1.7272665448208442,20.846094131469727,1.0000103899882073,20.621723175048828,2.4285752452961256,20.417749404907227,0.02613743180043948 2765,2010-09-29,20.968477249145508,21.192848205566406,20.805299758911133,21.11125946044922,9281596.0,-0.004840322143801701,1.5333300085405615,-0.6363667275895779,46.73910944375046,52.44965128941359,-0.005033510398533281,0.073027051307605,0.17057696499392705,-1.3184744047970867,15.046836442456568,0.38754844665527344,0.24253918784226158,-0.04895458221435689,-0.5351516499451314,0.43724248551641764,-0.29205311607974593,0.19414395165103215,0.38355860374081985,77.55100093509665,21.326587956524335,0.2430985338653879,9,-0.0815887451171875,-0.24986743927001953,-0.24731731414794922,-0.8617868423461914,0.12238502502441406,2,0.018482522569429838,1.5882430596427597,21.070465087890625,-1.7272665448208442,20.846094131469727,1.0000103899882073,20.621723175048828,0.018482522569429838 2766,2010-09-30,20.907285690307614,21.15205383300781,20.68291473388672,20.805299758911133,13350752.0,-0.002918264312225527,-1.7058745874587253,-0.7142761725376794,42.222243002112194,47.940736799058094,-0.005137480845192499,0.1346988637294153,0.22208058233998074,-1.2272191294793764,15.003411668773966,0.4691390991210902,0.16024277805143683,-0.10606670379639027,-0.5946360131158315,0.38250260552305093,-0.3503513584561091,0.13821795086332855,0.3984038664027132,68.18187614230432,14.953029969253592,0.24428465465971985,9,-0.10198688507079723,-0.18867588043212535,-0.06119155883788707,-0.8005952835082972,0.06119155883789418,3,-0.0068292128433136146,1.5333300085405615,20.968477249145508,1.5882430596427597,21.070465087890625,-1.7272665448208442,20.846094131469727,-0.0068292128433136146 2767,2010-10-01,20.560531616210934,20.927682876586914,20.376955032348636,20.723709106445312,13874839.0,-0.016585322419802706,-1.0769225236112154,-1.6000000000000905,34.285706652274925,42.24733560393234,0.2674137530005005,0.47021895827862537,0.5608357238785793,-0.8542294360346325,14.524452893858856,0.5507278442382777,0.06762662011393417,-0.4303836822509801,-0.9592924719355835,0.0985251074336233,-0.69483807709328,-0.16592928740868018,0.7006654961704335,22.50007597664985,-27.6854265490423,0.26445439484230104,10,0.14278030395508168,0.15807819366455433,0.2855625152587926,-0.45384120941161754,0.4895362854003942,4,0.02777773654778848,-1.7058745874587253,20.907285690307614,1.5333300085405615,20.968477249145508,1.5882430596427597,21.070465087890625,0.02777773654778848 2768,2010-10-04,20.29536437988281,20.662517547607425,20.162782669067386,20.662517547607425,9274242.0,-0.012896905648055013,1.7222147183807799,2.2500233775949074,29.31032675945066,38.02103888890353,0.4450854900629295,0.7107824195649606,0.8068670859505822,-0.5543315271424483,14.19983262615333,0.49973487854003906,-0.02661409410085014,-0.6567958831787131,-1.2683014054737356,-0.04529036088369054,-0.9625486443262261,-0.35104312203120003,0.9231199859427583,12.871191794848361,-32.763671112194416,0.30575276114751193,10,0.3824510574340856,0.42324542999267933,0.5507297515869176,-0.18867397308349254,0.775100708007816,0,0.02412069000516537,-1.0769225236112154,20.560531616210934,-1.7058745874587253,20.907285690307614,1.5333300085405615,20.968477249145508,0.02412069000516537 2769,2010-10-05,20.74410629272461,20.805299758911133,20.091392517089844,20.27496719360352,8977635.0,0.02211056202009365,1.413781317512011,-1.2777748916849012,40.87589098561115,39.044278820202074,-0.05768771353606539,0.2508021088115626,0.33460317548767904,-0.9645665501739984,13.986405787372219,0.7139072418212891,-0.12586328727553564,-0.19275588989257741,-0.8092365963167971,0.4237248165316423,-0.5009962431046873,0.11548446331953244,0.41103597129546543,59.25919512364064,16.06117472004876,0.3082403532121091,10,-0.10198593139648438,-0.025496482849121094,0.10198783874511719,-0.637415885925293,0.30596160888671875,1,0.0049164730119459765,1.7222147183807799,20.29536437988281,-1.0769225236112154,20.560531616210934,-1.7058745874587253,20.907285690307614,0.0049164730119459765 2770,2010-10-06,20.927682876586914,20.988874435424805,20.703311920166016,20.88688850402832,9245807.0,0.00884957786427698,2.500023377594913,0.08695581467206649,43.74999188285336,40.828472100394656,-0.20172261625929622,0.06408523062562921,0.13178311032834245,-1.112574602493062,13.828466446482485,0.28556251525878906,-0.2258397571933557,-0.005099773406982422,-0.6206420155687518,0.6104424687547869,-0.3128708944878653,0.30267134767390047,0.1423594076787431,78.84612618056032,38.032104364603256,0.307771121080884,10,-0.28556251525878906,-0.09178733825683594,-0.11728477478027344,-0.8209924697875977,0.10198783874511719,2,-0.0048732548174543755,1.413781317512011,20.74410629272461,1.7222147183807799,20.29536437988281,-1.0769225236112154,20.560531616210934,-0.0048732548174543755 2771,2010-10-07,20.88688850402832,21.009273529052734,20.805299758911133,20.88688850402832,7323009.0,-0.001949301926981728,-1.500023377594913,0.0,44.36621248668972,41.90002777676619,-0.09765163071296357,0.09361455170612487,0.15640858581032546,-1.0307139855025156,13.593740381504363,0.20397377014160156,-0.27757908265369124,-0.03569545745849467,-0.646953872372535,0.5755629574555456,-0.34132466491551483,0.2699337499985255,-0.7954959869384766,86.66656969374567,43.05123053266503,0.30562920745701977,10,-0.2447681427001953,-0.05099296569824219,-0.1835765838623047,-0.7801980972290039,0.0,3,0.009765636949814915,2.500023377594913,20.927682876586914,1.413781317512011,20.74410629272461,1.7222147183807799,20.29536437988281,0.009765636949814915 2772,2010-10-08,20.907285690307614,20.968477249145508,20.621723175048828,20.968477249145508,5661028.0,0.0009765545631825745,10.333395673586434,-100.0,45.714289531002755,42.1013454268462,-0.08189394169403386,0.05346816038979085,0.12763696798147706,-1.0056011567453744,13.266088890070183,0.3467540740966797,-0.24179006632331834,-0.0010201454162626078,-0.598891635662234,0.5968513448297088,-0.2999558905392483,0.2979155997067231,-0.7975355529785126,88.88877344493493,42.28267715387788,0.2989357451229862,10,-0.26516532897948863,-0.07139015197753551,-0.20907306671142223,-0.8005952835082972,0.10198783874512074,4,0.0029268055042774854,-1.500023377594913,20.88688850402832,2.500023377594913,20.927682876586914,1.413781317512011,20.74410629272461,0.0029268055042774854 2773,2010-10-11,21.02967071533203,21.090862274169922,20.907285690307614,20.94808006286621,8410895.0,0.00585370223745274,-1.249997077834738,-1.3333645034598067,49.6453933633448,41.87879601189889,-0.19612475266627527,-0.08957409319171816,-0.024230348998266038,-1.0853735689125372,12.384848738847246,0.18357658386230824,-0.1807063658703285,0.13156356811523295,-0.4496679640769088,0.7127951003073747,-0.15905219798083792,0.4221793342113038,-0.9019301101684576,93.87759775576802,41.94072781325403,0.29061576609607015,10,-0.38755035400390625,-0.19377517700195312,-0.2957625389099121,-0.9229803085327148,-0.22437095642089844,0,0.0009699241873732944,10.333395673586434,20.907285690307614,-1.500023377594913,20.88688850402832,2.500023377594913,20.927682876586914,0.0009699241873732944 2774,2010-10-12,21.213245391845703,21.274438858032227,20.703311920166016,20.94808006286621,7204366.0,0.008729317686359872,1.9473544335569346,3.249947401641069,63.19995631234277,43.707778997298036,-0.3993075884051329,-0.29299004213664404,-0.2278712086089918,-1.2293951622692383,11.588342155151896,0.5711269378662109,-0.13446091047241993,0.3181979179382317,-0.2552849356972189,0.8916807715736823,0.03145649112050464,0.6049393447559588,-1.0469799199218741,90.62478996876196,31.87424420301214,0.286741426817726,10,-0.530329704284668,-0.377349853515625,-0.479337215423584,-1.1065549850463867,-0.4079456329345703,1,-0.006730714764180412,-1.249997077834738,21.02967071533203,10.333395673586434,20.907285690307614,-1.500023377594913,20.88688850402832,-0.006730714764180412 2775,2010-10-13,21.4376163482666,21.519207000732425,21.213245391845703,21.233644485473636,8768294.0,0.010576927399668312,-1.4999922075898366,0.7692252361119969,69.23074709832599,46.708723896877345,-0.6147839162865587,-0.5300803842917219,-0.4668269833384002,-1.4068072623304957,10.359822079952725,0.3059616088867223,-0.1114735400208886,0.5333901405334487,-0.06941233867417651,1.1361926197410739,0.2319889009296361,0.8347913801372613,-1.204860473176268,90.90895566795561,25.667108069419555,0.3014012396038135,10,-0.6323165893554688,-0.6017208099365234,-0.7394037246704102,-1.3309259414672852,-0.2855625152587926,2,-0.01807796353658553,1.9473544335569346,21.213245391845703,-1.249997077834738,21.02967071533203,10.333395673586434,20.907285690307614,-0.01807796353658553 2776,2010-10-14,21.560001373291016,21.6823844909668,21.417219161987305,21.417219161987305,11272051.0,0.005708891466112531,-2.71426281409054,0.7000093510379775,68.25395411798229,50.482973615289275,-0.7094507104930727,-0.6657127600615738,-0.6013602835828991,-1.488047318867661,9.339004390081046,0.26516532897949574,-0.11753775298947389,0.6425168991088874,-0.006362430878887437,1.2913962290966623,0.3180772341149982,0.9669565641027766,-1.2243294081493161,88.46162145831956,18.593226274194905,0.3244396649938879,10,-0.6731128692626953,-0.6731128692626953,-0.8617887496948242,-1.4533109664916992,-0.3875484466552699,3,-0.024597895370079614,-1.4999922075898366,21.4376163482666,1.9473544335569346,21.213245391845703,-1.249997077834738,21.02967071533203,-0.024597895370079614 2777,2010-10-15,21.560001373291016,21.784372329711914,21.45801544189453,21.6619873046875,11408833.0,0.0,-1.1333458013839537,-0.7142761725377043,65.21737716301799,54.47264588235231,-0.6177270120534004,-0.6729027688765683,-0.6065257767315657,-1.4531612400339853,7.923148473175212,0.3263568878173828,-0.10378265745548632,0.6251791000366218,-0.073587073924827,1.3239452739980706,0.2757960130558992,0.9745621870173444,-1.0896581555668057,79.24528967672158,8.277906273684053,0.3493830869807242,10,-0.6221189498901367,-0.6221189498901367,-0.8617887496948242,-1.4533109664916992,-0.3671531677246094,4,-0.031220446492946974,-2.71426281409054,21.560001373291016,-1.4999922075898366,21.4376163482666,1.9473544335569346,21.213245391845703,-0.031220446492946974 2778,2010-10-18,21.621192932128906,21.641590118408203,21.274438858032227,21.560001373291016,4653545.0,0.002838198281086113,6.20003740415186,-0.6,62.61679956094197,56.88830239072241,-0.526431777611073,-0.7348201310848488,-0.6722782787370427,-1.480547990733811,6.600676215678722,0.36715126037597656,-0.07155473895539188,0.6629137039184556,-0.09550748776721463,1.4213348956041258,0.2837031080756205,1.0421242997612907,-0.9931662209661702,84.90561710130966,16.092314438791064,0.3792105958428353,10,-0.41814517974853516,-0.6833105087280273,-0.9535765647888184,-1.5145025253295898,-0.7547016143798828,0,-0.02830183352958593,-1.1333458013839537,21.560001373291016,-2.71426281409054,21.560001373291016,-1.4999922075898366,21.4376163482666,-0.02830183352958593 2779,2010-10-19,21.417219161987305,21.580398559570312,21.356027603149414,21.53960418701172,7402921.0,-0.009433973915403127,1.1999981298098952,-2.0000311701265505,59.82143006233414,58.67401774399805,-0.2424299390389031,-0.5290549085826655,-0.47927512034141273,-1.2449150565153033,5.206735914093931,0.2651653289794922,0.010856022556978928,0.44058237075805806,-0.34449872379147095,1.225663465307587,0.04804182348329178,0.8331229180328243,-0.6504309765986669,35.71426185983602,-30.672150655795313,0.3925405472747648,10,-0.2141714096069336,-0.4793367385864258,-0.670562744140625,-1.3105287551879883,-0.38754844665527344,1,-0.028571375137358967,6.20003740415186,21.621192932128906,-1.1333458013839537,21.560001373291016,-2.71426281409054,21.560001373291016,-0.028571375137358967 2780,2010-10-20,21.478412628173828,21.498809814453125,21.233644485473636,21.294836044311523,3877463.0,0.0028572087591620665,1.3636332724103903,-1.4999922075898076,62.50001043633051,60.688884182847026,-0.24282228110232396,-0.5442549978217315,-0.5404331860107483,-1.2775175184012895,5.15617529348412,0.26516532897948863,0.1429995205072565,0.4548619270324714,-0.332525481673823,1.2422493357387658,0.0611682226793242,0.8485556313856186,-0.589514345466398,44.44448292581525,-20.81779888657401,0.393693704353147,10,-0.27536487579345703,-0.5405302047729492,-0.6042728424072266,-1.3717222213745117,-0.48953819274902344,2,-0.03133904171203761,1.1999981298098952,21.417219161987305,6.20003740415186,21.621192932128906,-1.1333458013839537,21.560001373291016,-0.03133904171203761 2781,2010-10-21,21.6823844909668,21.763975143432614,21.31523323059082,21.31523323059082,7912791.0,0.009496598576629323,-1.444452525546364,1.9999896100657877,76.19042106013117,64.07512101941684,-0.3599375732051442,-0.683678331457461,-0.743971436183795,-1.4559816785452107,5.376451425993031,0.4487419128417933,0.22704831662027658,0.5956020355224645,-0.19005914512004196,1.381263216164971,0.20277144520121126,0.9884326258437177,-0.6860293226188325,81.48126342037872,10.363306403079363,0.39283059032125317,10,-0.4385423660278356,-0.7445020675659215,-0.7521519660949743,-1.5654954910278356,-0.5711250305175817,3,-0.02445905606829979,1.3636332724103903,21.478412628173828,1.1999981298098952,21.417219161987305,6.20003740415186,21.621192932128906,-0.02445905606829979 2782,2010-10-22,21.560001373291016,21.723180770874023,21.498809814453125,21.6619873046875,6279246.0,-0.005644356953764529,-1.0000170018872094,-0.2777763347238574,81.6326978492776,67.62926596229826,-0.15112199561245987,-0.5137371720374944,-0.6251981812717027,-1.309032078204332,5.608631554416042,0.22437095642089844,0.29216229858627685,0.4263050079345696,-0.3544691412562102,1.2070791571253494,0.035917933339181474,0.8166920825299577,-0.46908414557937306,61.5383785416803,-16.24732282600077,0.3903870745953894,10,-0.3161592483520508,-0.6221189498901367,-0.6297688484191895,-1.4431123733520508,-0.46913909912109375,4,-0.017975344247212033,-1.444452525546364,21.6823844909668,1.3636332724103903,21.478412628173828,1.1999981298098952,21.417219161987305,-0.017975344247212033 2783,2010-10-25,21.723180770874023,21.784372329711914,21.478412628173828,21.621192932128906,8102031.0,0.007568617216562767,1.7272665448208442,-1.0000187020759304,78.57148423193499,69.33721350891963,-0.22974137218078639,-0.6406866647814695,-0.7927959618395519,-1.4420499324045508,5.798836639965302,0.30595970153808594,0.36805413996892966,0.5456300735473647,-0.2650813830689316,1.356341530163661,0.14027434523921656,0.9509858018555128,-0.5490489309223499,88.88896585163116,8.39792831674643,0.40535572830814864,10,-0.22437191009521484,-0.7852983474731445,-0.7521533966064453,-1.509404182434082,-0.8158950805664098,0,-0.024413209598599606,-1.0000170018872094,21.560001373291016,-1.444452525546364,21.6823844909668,1.3636332724103903,21.478412628173828,-0.024413209598599606 2784,2010-10-26,21.621192932128906,21.825166702270508,21.4376163482666,21.580398559570312,12510447.0,-0.004694885146923844,-1.3749956167521886,0.3999925193095323,71.25000146108763,69.56157510478204,-0.07129844400346386,-0.5220921268119199,-0.7043935272337478,-1.3108387379967965,5.469340861257743,0.38755035400390625,0.4418835018172089,0.41610584259033345,-0.41640944695516424,1.2486211321358311,-0.00015180218241539478,0.8323634873630823,-0.37383223340600225,65.51714130939462,-14.554815075635474,0.4162576447727489,10,-0.09178733825683594,-0.6629133224487305,-0.6501655578613281,-1.3615226745605469,-0.6119194030761719,1,-0.03490564173535504,1.7272665448208442,21.723180770874023,-1.0000170018872094,21.560001373291016,-1.444452525546364,21.6823844909668,-0.03490564173535504 2785,2010-10-27,21.356027603149414,21.702783584594727,21.31523323059082,21.641590118408203,13938083.0,-0.01226413962503703,-1.1111209238777513,-7.000046755189826,62.637361508155834,68.93750925924576,0.20235636127609524,-0.23863896185082822,-0.45025682086108887,-1.018021010890088,4.8449170785801385,0.38755035400390625,0.4921405774030916,0.13156299591064524,-0.6957887930791813,0.9589147849004718,-0.28211289858426625,0.5452388904055567,0.46913909912109375,7.9999401538047215,-68.29508022946314,0.4136758944949126,10,0.17337799072265625,-0.3977479934692383,-0.3799009323120117,-0.9943704605102539,-0.020397186279293322,2,-0.015281722513284968,-1.3749956167521886,21.621192932128906,1.7272665448208442,21.723180770874023,-1.0000170018872094,21.560001373291016,-0.015281722513284968 2786,2010-10-28,20.76450538635254,21.784372329711914,20.560531616210934,21.560001373291016,14277833.0,-0.027698138801320993,-1.0338980364560737,2.785715716986047,47.058846641039345,66.91989475680367,0.7478110468621786,0.36010060248040787,0.131684226135647,-0.4057507430760303,4.992864727742602,1.2238407135009801,0.4736711943188361,-0.45282020568847514,-1.2940433598621368,0.3884029484851865,-0.873431782775306,-0.03220862860164431,1.0606613159179688,16.129061449430353,-56.153346390648096,0.42061157708683067,10,0.4283437728881836,0.19377422332763672,0.10453510284423828,-0.38755035400390625,0.7954959869384766,3,0.01080541264516377,-1.1111209238777513,21.356027603149414,-1.3749956167521886,21.621192932128906,1.7272665448208442,21.723180770874023,0.01080541264516377 2787,2010-10-29,21.13165664672852,21.192848205566406,20.907285690307614,21.009273529052734,12250609.0,0.01768167618465366,1.3333489183966378,-0.15384504722240652,51.90838332414897,65.73007073049335,0.35035260952092884,0.039980240678666235,-0.22322509649348632,-0.7535537543386788,5.660613523140245,0.4283428192138672,0.4243547896380875,-0.11422519683837606,-0.8984136178444437,0.6699632241676916,-0.5063194073414117,0.27786901366465955,0.6527156829833949,45.16125140076028,-23.38200464522737,0.392094210503034,10,0.06119251251220348,-0.1733770370483434,-0.3289074897766149,-0.6833114624023473,0.18357658386230113,4,-0.000965243124109616,-1.0338980364560737,20.76450538635254,-1.1111209238777513,21.356027603149414,-1.3749956167521886,21.621192932128906,-0.000965243124109616 2788,2010-11-01,20.78490257263184,21.37642478942871,20.74410629272461,21.213245391845703,10695995.0,-0.01640922337011197,-1.4799946138625713,-3.500015585063145,42.44606542852673,63.799474660070295,0.6325198197489286,0.44827291403789005,0.13396669359616808,-0.38975988926729244,5.655015540669474,0.6323184967041016,0.3589508616949608,-0.4854561805725055,-1.16880021593256,0.1978878547875489,-0.8271281982525309,-0.14378416289248008,0.9994697570800746,17.741952512168083,-46.02497134039106,0.34167201768002714,11,0.40794658660888317,0.1733770370483363,0.017846584320064807,-0.3365573883056676,0.5711250305175746,0,0.01472028557598093,1.3333489183966378,21.13165664672852,-1.0338980364560737,20.76450538635254,-1.1111209238777513,21.356027603149414,0.01472028557598093 2789,2010-11-02,20.846094131469727,20.88688850402832,20.642120361328125,20.866491317749023,8304018.0,0.0029440387619839026,7.000062340253101,0.04761883557831499,38.93130533847664,61.18072964919765,0.5384145014047448,0.41646622956672275,0.08972845108930017,-0.4374539316679851,6.111678062793469,0.2447681427001953,0.3042616195991563,-0.4293640136718757,-1.0975263524043761,0.2387983250606247,-0.7634451830381259,-0.0952828443056255,0.889324569702147,23.333307358430506,-35.471886461783754,0.33408116936625076,11,0.3467550277709961,0.11218547821044922,-0.043344974517822266,-0.3977489471435547,0.3875503540039098,1,0.002935396839905513,-1.4799946138625713,20.78490257263184,1.3333489183966378,21.13165664672852,-1.0338980364560737,20.76450538635254,0.002935396839905513 2790,2010-11-03,20.82569694519043,21.11125946044922,20.68291473388672,20.88688850402832,8085362.0,-0.0009784656133018377,-1.4705830583058306,3.0,35.71426981126618,56.683379510434875,0.5101330785165565,0.45200569907212795,0.13343838613739223,-0.4061463178515723,6.476985678809119,0.4283447265625,0.249783384776201,-0.44466190338134837,-1.1254372770825292,0.23611347031983243,-0.7850495902319388,-0.10427421653075797,0.8627262725830072,21.66665367921537,-32.0080106419268,0.34038768685059034,11,0.36715221405029297,0.1325826644897461,-0.02294778823852539,-0.3773517608642578,0.2447681427001953,2,0.008814907099889524,7.000062340253101,20.846094131469727,-1.4799946138625713,20.78490257263184,1.3333489183966378,21.13165664672852,0.008814907099889524 2791,2010-11-04,21.090862274169922,21.192848205566406,20.94808006286621,21.070465087890625,6164035.0,0.012732602883704702,1.1818351837053913,-0.3333333333333333,41.72660708951912,52.249369426017275,0.1701270117894289,0.21387033141546397,-0.10550985428731252,-0.6571200760374367,6.731282069602849,0.36715126037597656,0.2195398456841815,-0.18969526290893413,-0.8521470120893362,0.47275648627146794,-0.5209211374991334,0.14153061168126513,0.5524452795410149,61.111154402616194,10.230194122083503,0.33122587459020053,11,0.10198688507080078,-0.1325826644897461,-0.2881131172180176,-0.47423839569091797,0.1427822113037145,3,0.01160541183752195,-1.4705830583058306,20.82569694519043,7.000062340253101,20.846094131469727,-1.4799946138625713,20.78490257263184,0.01160541183752195 2792,2010-11-05,20.968477249145508,21.192848205566406,20.805299758911133,21.11125946044922,4024541.0,-0.005802751136178008,1.5333300085405615,-7.000093510379652,38.73237720760276,47.82280197886925,0.2232583252814635,0.3595068288955048,0.03300467085642467,-0.5150858663083753,7.0993741598544045,0.38754844665527344,0.17106452247311665,-0.31513986587524556,-0.9708638184078566,0.3405840866573655,-0.6430018421415511,0.012722110391059971,0.6315192670654284,44.444357861434284,-2.0446120212779917,0.32786197626630625,11,0.22437191009521484,-0.010197639465332031,-0.20652294158935547,-0.03569507598876953,0.4487419128417969,4,0.028210161239515585,1.1818351837053913,21.090862274169922,-1.4705830583058306,20.82569694519043,7.000062340253101,20.846094131469727,0.028210161239515585 2793,2010-11-08,21.050067901611328,21.11125946044922,20.866491317749023,21.009273529052734,9190408.0,0.0038911100456351377,2.000023377594913,-0.2857104690150817,43.38236861375349,44.72639832916545,0.04039329261902935,0.2946283836621326,-0.020983487980721804,-0.5797731279785729,7.667332109370448,0.2447681427001953,0.06948372547396531,-0.23456907272338867,-0.8886914969727115,0.4195533515259342,-0.5616302848480501,0.09249213940127277,0.5083500185996073,74.07425365380618,25.139137206598164,0.32706121212466116,11,0.12238407135009766,-0.09178829193115234,-0.33910703659057617,-0.11728572845458984,0.5711250305175781,0,0.012596887108340171,1.5333300085405615,20.968477249145508,1.1818351837053913,21.090862274169922,-1.4705830583058306,20.82569694519043,0.012596887108340171 2794,2010-11-09,21.070465087890625,21.13165664672852,20.907285690307614,20.968477249145508,7581376.0,0.0009689843460189973,1.0,2.500046755189826,42.53729572660549,42.49305768677096,-0.07413629966867674,0.27719808999408,-0.009355402581043393,-0.5839537629777176,7.8645134774723875,0.22437095642090554,-0.03860794816455382,-0.20703287124633718,-0.8675215613260825,0.45345581883340813,-0.5372772162862098,0.12321147379353548,0.44803738016031147,76.00017953858583,25.402463251512003,0.330244345039873,11,0.10198688507080078,-0.11218547821044922,-0.3722524642944336,-0.13768291473388672,0.5099334716796875,1,0.013552739062361985,2.000023377594913,21.050067901611328,1.5333300085405615,20.968477249145508,1.1818351837053913,21.090862274169922,0.013552739062361985 2795,2010-11-10,21.050067901611328,21.050067901611328,20.866491317749023,21.050067901611328,7668151.0,-0.0009680463242844883,1.0,0.0,37.60001795385853,41.44207672152866,-0.11365574115770016,0.28150537373952744,0.022448133329078246,-0.5461540728010945,8.373032499144143,0.20397377014160156,-0.1497351708589605,-0.2080526351928711,-0.8714953410504016,0.4553900706646594,-0.5397739881216381,0.12366871773589594,0.43011573236600853,63.158076058015524,15.786689267692978,0.3317213529287661,11,-0.040795326232910156,0.14278125762939453,-0.3697028160095215,-0.11728572845458984,0.30595970153808594,2,0.008720949724264626,1.0,21.070465087890625,2.000023377594913,21.050067901611328,1.5333300085405615,20.968477249145508,0.008720949724264626 2796,2010-11-11,21.02967071533203,21.192848205566406,20.968477249145508,21.070465087890625,5088405.0,-0.0009689843460188863,-1.7499590901652757,-100.0,39.16667316039242,40.02633114777793,-0.057763745933240074,0.2741923680595306,0.0450438845369554,-0.5061793657164984,8.348958577183215,0.22437095642089844,-0.24437238804571138,-0.20193328857421733,-0.8569120853291601,0.4530455081807254,-0.5294226869516905,0.12555610980325582,0.41372683793465015,57.89494406630345,11.806842281223958,0.3274893983774715,11,-0.02039813995361328,0.1631784439086914,-0.2906627655029297,-0.09688854217529297,0.2651653289794922,3,0.0019398483747465889,1.0,21.050067901611328,1.0,21.070465087890625,2.000023377594913,21.050067901611328,0.0019398483747465889 2797,2010-11-12,20.88688850402832,20.968477249145508,20.76450538635254,20.866491317749023,6385142.0,-0.006789560009592188,1.2222222222222223,-0.5,32.7730874527344,38.951555817134334,0.0521286836505368,0.38362996192562804,0.18775322427440244,-0.34135711327289897,8.281258785170612,0.2651653289794922,-0.315487073184773,-0.3110598564147935,-0.9641604308961007,0.3420407180665137,-0.6376101436554471,0.015490430825860102,0.5211944117561309,28.571301346988758,-11.602825670943606,0.3265502872406539,11,0.030595779418945312,0.30596065521240234,-0.14788055419921875,0.015297889709472656,0.1835765838623047,4,0.016601610210081663,-1.7499590901652757,21.02967071533203,1.0,21.050067901611328,1.0,21.070465087890625,0.016601610210081663 2798,2010-11-15,21.009273529052734,21.050067901611328,20.78490257263184,20.805299758911133,5326181.0,0.005859418697084173,-1.1666653679215482,10.000093510379653,37.50001948117728,38.79252405521218,-0.0392051234597659,0.22456446958052467,0.06474326126760488,-0.4409295218100766,8.626998275132232,0.26516532897948863,-0.3033605392224459,-0.15807886123657156,-0.7844815681924509,0.46832384571930774,-0.4712802147145112,0.1551224922413681,0.364907334748775,57.14304797951687,19.34124818422466,0.3132013534779388,11,-0.07139205932617188,0.18357563018798828,-0.2702655792236328,-0.1070871353149414,0.28556251525878906,0,0.019417407858983937,1.2222222222222223,20.88688850402832,-1.7499590901652757,21.02967071533203,1.0,21.050067901611328,0.019417407858983937 2799,2010-11-16,20.805299758911133,21.070465087890625,20.76450538635254,20.988874435424805,9321797.0,-0.009708749322509203,-1.3077066939045618,-0.8999915841445283,38.4615507573481,39.09777749366573,0.17698531485663693,0.40089851036317015,0.2663665784112652,-0.20695545093487056,9.01184593486885,0.30595970153808594,-0.33933757539968923,-0.33145666122436523,-0.9661937564202212,0.30328043397149074,-0.648825208822295,-0.014088113626435472,0.5363351349867536,9.523767115662919,-30.723907277596084,0.3173685475979284,11,0.17337703704833984,0.38754940032958984,-0.06629180908203125,0.09688663482666016,0.7139072418212926,1,0.039215641335247575,-1.1666653679215482,21.009273529052734,1.2222222222222223,20.88688850402832,-1.7499590901652757,21.02967071533203,0.039215641335247575 2800,2010-11-17,20.805299758911133,21.009273529052734,20.76450538635254,20.82569694519043,8239304.0,0.0,-3.800037404151861,0.1111111111111111,51.136353976282564,40.143304925528334,0.19421106936902177,0.3666851221807974,0.265282789928051,-0.1774647934900635,9.713980829430858,0.2447681427001953,-0.31718749076196673,-0.29780101776123047,-0.927623651461353,0.332021615938892,-0.6127123346112917,0.01711029908883077,0.5050910038792757,9.523767115662919,-32.379549540754994,0.3149113168500621,11,0.17337703704833984,0.38754940032958984,-0.04589414596557617,0.09688663482666016,0.7343044281005859,2,0.03725487301989938,-1.3077066939045618,20.805299758911133,-1.1666653679215482,21.009273529052734,1.2222222222222223,20.88688850402832,0.03725487301989938 2801,2010-11-18,21.15205383300781,21.15205383300781,20.866491317749023,20.907285690307614,6623898.0,0.016666622356553917,1.3333307358429993,-12.000093510379653,50.574707701964364,41.45911942490184,-0.15974953197467556,-0.023017234755613458,-0.0811783569136324,-0.48427027355734253,9.633866342940726,0.34675407409667613,-0.2789279808345917,0.0754695892333963,-0.49336631567081213,0.6443054941376047,-0.20894836321870613,0.35988754168549875,0.12834256391942134,100.0,56.09185240865126,0.28441795245210394,11,-0.1733770370483363,0.04079532623291371,-0.3314561843872035,-0.32125854492187145,0.509933471679691,3,0.009643213455863275,-3.800037404151861,20.805299758911133,-1.3077066939045618,20.805299758911133,-1.1666653679215482,21.009273529052734,0.009643213455863275 2802,2010-11-19,21.172452926635746,21.192848205566406,20.94808006286621,21.15205383300781,4955545.0,0.000964402501477446,7.000311710981578,0.08334047643170074,63.380272415255455,43.681108736179844,-0.1655849073140203,-0.07793492177128414,-0.10432925892050449,-0.46615069684592925,9.500552295535028,0.2447681427001953,-0.22656378601290683,0.11524610519409606,-0.4089006912750648,0.6393929016632569,-0.14682729304048436,0.3773195034286765,0.07914887906283141,95.23856172770873,46.03688637170437,0.2620733982345806,11,-0.19377613067627308,0.020396232604976916,-0.2855644226074254,-0.34165763854980824,0.5711231231689418,4,0.0057802994343567615,1.3333307358429993,21.15205383300781,-3.800037404151861,20.805299758911133,-1.3077066939045618,20.805299758911133,0.0057802994343567615 2803,2010-11-22,21.192848205566406,21.396821975708008,21.11125946044922,21.25404167175293,8573171.0,0.0009632931527268074,-1.545449908615633,-2.999812996726398,62.3187914778972,45.87905270854559,-0.18282264044273688,-0.1476696267150146,-0.1286112748874011,-0.44474933702811725,9.406095742677909,0.28556251525878906,-0.20782546089789022,0.16215801239013672,-0.26477265064931643,0.5890886754295899,-0.05130731912959163,0.37562334390986507,-0.6323165893554723,67.74182844870232,14.637274072873439,0.21346533151972688,11,-0.11218452453613281,9.5367431640625e-07,-0.25496578216552734,-0.36205291748046875,0.8158950805664027,0,-0.005774736670063896,7.000311710981578,21.172452926635746,1.3333307358429993,21.15205383300781,-3.800037404151861,20.805299758911133,-0.005774736670063896 2804,2010-11-23,20.866491317749023,21.13165664672852,20.82569694519043,21.090862274169922,11376476.0,-0.015399387786473318,-1.0000000000000233,3.6665835489199887,51.19046558848675,47.38910244572651,0.1246679756036535,0.1256922140047756,0.18867131848199392,-0.08393159089023072,9.328722762407008,0.36715126037597656,-0.17548913990454906,-0.12646379470825053,-0.45591966735424805,0.20299207793774698,-0.2911917310312475,0.03826414161474645,-0.28923389434814695,16.12893495336575,-39.26060505799767,0.1647279363229981,11,0.21417236328125,0.3263578414916992,0.20397377014160156,-0.045894622802734375,0.7954959869384766,1,0.020527875052867683,-1.545449908615633,21.192848205566406,7.000311710981578,21.172452926635746,1.3333307358429993,21.15205383300781,0.020527875052867683 2805,2010-11-24,21.02967071533203,21.050067901611328,20.76450538635254,20.94808006286621,6134619.0,0.007820164640914395,3.66662510714564,-0.3636417732817614,48.10128380249848,48.38183696151606,-0.0466106432968445,-0.06660554344771441,0.018784255895521795,-0.21118855402302472,9.702470523867618,0.28556251525878906,-0.16223878268172598,0.05303344726562642,-0.22972422401948478,0.3357911185507376,-0.08834538837692918,0.19441228290818202,-0.43602200088501064,41.93553252331713,-12.204387766438686,0.14137883564255638,11,0.05099296569824219,0.1631784439086914,0.04079437255859375,-0.2090740203857422,1.3666229248046875,2,0.023278361892917765,-1.0000000000000233,20.866491317749023,-1.545449908615633,21.192848205566406,7.000311710981578,21.172452926635746,0.023278361892917765 2806,2010-11-25,20.988874435424805,21.15205383300781,20.988874435424805,20.988874435424805,4546668.0,-0.001939939072725605,0.0,0.0,50.66666001710599,50.370011690890685,-0.01364478585110973,-0.008578039272546079,0.05094539117683894,-0.13238826695253536,8.693766896255962,0.16317939758300426,-0.14882801791897649,0.0010187149047844457,-0.26351832566217226,0.26555575547174115,-0.1312498053786939,0.1332872351882628,-0.3791622557525649,35.48365689740465,-19.061353549344183,0.13226852028347819,11,0.09178924560546875,0.20397472381591797,0.08159065246582031,-0.16827774047851562,1.2646369934082031,3,0.02623912746161361,3.66662510714564,21.02967071533203,-1.0000000000000233,20.866491317749023,-1.545449908615633,21.192848205566406,0.02623912746161361 2807,2010-11-26,21.11125946044922,21.213245391845703,20.907285690307614,20.94808006286621,6900405.0,0.005830947505115036,-1.499996103764499,100.0,51.94803302220182,51.975346528782296,-0.11270822984516826,-0.1397337427470191,-0.07620037874954022,-0.21925436210701577,7.72128006724448,0.3059597015380895,-0.11646805732493704,0.12442359924316548,-0.1379274079334678,0.38677460641979877,-0.006751904345151161,0.25559910283148213,-0.4858050848562634,54.83868048600973,2.6498104713428248,0.13117550358831745,11,-0.030595779418945312,0.0815896987915039,-0.020397186279296875,-0.2906627655029297,1.2850341796875,4,0.026086925096536318,0.0,20.988874435424805,3.66662510714564,21.02967071533203,-1.0000000000000233,20.866491317749023,0.026086925096536318 2808,2010-11-29,21.090862274169922,21.274438858032227,20.866491317749023,21.172452926635746,11752505.0,-0.000966175718578488,1.8571504905922507,-0.5000058443304368,50.64934434073395,53.32954581582517,-0.0888657719581154,-0.10038641810004378,-0.058926422059940364,-0.16439899903704003,7.174639072948599,0.4079475402832031,-0.08824721570254468,0.08872842788696289,-0.15933655371123834,0.3367934094851641,-0.0353040629121395,0.21276091868606528,-0.4499805465746647,63.99989526915826,14.210673103718548,0.12403249079910089,11,-0.010198593139648438,0.10198688507080078,0.0,-0.2702655792236328,1.5094032287597692,0,0.030947704610168936,-1.499996103764499,21.11125946044922,0.0,20.988874435424805,3.66662510714564,21.02967071533203,0.030947704610168936 2809,2010-11-30,20.907285690307614,21.15205383300781,20.88688850402832,21.009273529052734,10681288.0,-0.00870408148685009,-2.7142628140904406,1.2499941557378857,45.88233870444292,52.74576634117632,0.12370811267172144,0.09276568085694592,0.12261717645046488,0.04673002481310462,6.36825271085958,0.26516532897948863,-0.03289215165836268,-0.09790773391723917,-0.33928870663443433,0.143473238799956,-0.21859822027583675,0.02278275244135841,-0.2512851577501003,27.99979053831583,-19.268118938077713,0.1206904863585976,11,0.1733779907226598,0.285563468933109,0.3110599517822301,-0.08668899536132457,1.4278144836425817,1,0.052682955221481365,1.8571504905922507,21.090862274169922,-1.499996103764499,21.11125946044922,0.0,20.988874435424805,0.052682955221481365 2810,2010-12-01,21.009273529052734,21.090862274169922,20.866491317749023,21.090862274169922,11068593.0,0.0048781004026936525,4.500046755189826,0.7999850386190367,49.43820814981677,52.619488613159916,0.06000710314630098,0.005519069075056393,0.03617873922205206,-0.02780965654523726,6.197467789867285,0.22437095642089844,0.003970083975602279,-0.005098724365232954,-0.23121947441497426,0.22102202568450835,-0.11815909939010183,0.10796165065963592,-0.33845656763221044,35.000140264257865,-10.47228143085578,0.11306037502486987,12,0.07139015197753906,0.1631784439086914,0.23456907272338867,-0.16827964782714844,1.876556396484375,2,0.031067888888788087,-2.7142628140904406,20.907285690307614,1.8571504905922507,21.090862274169922,-1.499996103764499,21.11125946044922,0.031067888888788087 2811,2010-12-02,21.33563041687012,21.33563041687012,20.968477249145508,21.13165664672852,7557353.0,0.015533944444394265,2.6000037403802443,-2.500023377594913,61.224478112100726,52.37995591280939,-0.2654900753407503,-0.3178568741372523,-0.2665704177731527,-0.3260075910149496,6.358815575405121,0.3671531677246129,0.06321946454814054,0.3090197563171415,0.042569076871696865,0.5754704357625862,0.17579441659442097,0.44224509603986206,-0.6502933551638463,100.0,50.2255357715117,0.1332253397227217,12,-0.2549667358398473,-0.16317844390869496,-0.0917878150939977,-0.4946365356445348,1.4890060424804652,3,0.0497132356786576,4.500046755189826,21.009273529052734,-2.7142628140904406,20.907285690307614,1.8571504905922507,21.090862274169922,0.0497132356786576 2812,2010-12-03,21.560001373291016,21.560001373291016,21.31523323059082,21.31523323059082,5387463.0,0.010516256236023036,1.0,1.1999981298098952,63.10676791116045,52.46750884983865,-0.47953420733721686,-0.5224251413410599,-0.4708153832944255,-0.5139524111663007,6.414590522924551,0.2447681427001953,0.09574346445095117,0.5038145065307624,0.14814998358773224,0.8594790294737926,0.32598224505924733,0.6816467680022775,-0.860434613304708,100.0,49.04434387534458,0.1778322614715155,12,-0.3977479934692383,-0.4589405059814453,-0.4844369888305664,-0.7190074920654297,1.162649154663086,4,0.03216651258664238,2.6000037403802443,21.33563041687012,4.500046755189826,21.009273529052734,-2.7142628140904406,20.907285690307614,0.03216651258664238 2813,2010-12-06,21.31523323059082,21.621192932128906,21.294836044311523,21.621192932128906,4330954.0,-0.0113528815913444,1.1333325021351404,-1.2499980518822713,61.904744941578755,53.657984333515536,-0.2409148505525316,-0.27064923713955125,-0.21558377575396293,-0.23837126082643323,6.534751751665516,0.3263568878173828,0.0999697672229587,0.2457880973815918,-0.12821271755590047,0.6197889123190841,0.05878768991284389,0.4327885048503397,-0.5812490860723258,59.4595141035329,3.1282113910224894,0.18700040746874647,12,-0.12238407135009766,-0.1835765838623047,-0.2396688461303711,-0.4742393493652344,1.5909938812255895,0,0.05071773777236466,1.0,21.560001373291016,2.6000037403802443,21.33563041687012,4.500046755189826,21.009273529052734,0.05071773777236466 2814,2010-12-07,21.356027603149414,21.45801544189453,21.050067901611328,21.294836044311523,7909849.0,0.0019138600135064632,2.076907584301991,-0.19999875320271054,62.61679956094198,55.27081941778704,-0.22905328347488307,-0.3045684469195038,-0.25245816851069236,-0.2513851531498723,6.399455275783097,0.4079475402832031,0.08079005473896217,0.2723043441772468,-0.12305427244141498,0.6676629607959086,0.07462503586791769,0.4699836524865759,-0.5688109313742942,64.86487852588323,2.5048078745353024,0.1976793083093303,12,-0.11218547821044922,-0.22437095642089844,-0.28046321868896484,-0.5150337219238281,1.5094051361083949,1,0.058261673139848646,1.1333325021351404,21.31523323059082,1.0,21.560001373291016,2.6000037403802443,21.33563041687012,0.058261673139848646 2815,2010-12-08,21.233644485473636,21.31523323059082,21.15205383300781,21.274438858032227,8904586.0,-0.005730612450497552,1.6666978367932754,-0.6666666666666086,52.083363772643374,55.42823094618008,-0.0834716614913269,-0.17679124698316784,-0.12420847616263231,-0.12477498529085906,6.145307453687124,0.20397377014160512,0.058749966611152615,0.14074239730835458,-0.2598160924633568,0.541300887080066,-0.059536847577501106,0.3410216421942103,-0.39638923807729043,40.6252282948245,-16.272480694465592,0.20027924488585505,12,0.010197639465328479,-0.08159065246582387,-0.15808010101318715,-0.3926506042480504,1.61138916015625,2,0.051873134130605125,2.076907584301991,21.356027603149414,1.1333325021351404,21.31523323059082,1.0,21.560001373291016,0.051873134130605125 2816,2010-12-09,21.070465087890625,21.233644485473636,20.988874435424805,21.213245391845703,6778820.0,-0.007684945356160822,1.6666528135648926,3.5000000000003046,47.57278997286397,54.94209282958699,0.10336882864041996,-0.010960907212066218,0.04503498194279132,0.034234682320189336,6.172662397442726,0.24477005004883168,0.07675607379748683,-0.02447671890258718,-0.4240938372699823,0.3751403994648079,-0.22428527808628473,0.17533184028111037,-0.18617357941032608,12.903410684821592,-37.52742192317135,0.19980855918369744,12,0.17337703704833984,0.12238407135009766,0.005099296569824219,-0.22947120666503906,1.7133769989013636,3,0.08615684704035265,1.6666978367932754,21.233644485473636,2.076907584301991,21.356027603149414,1.1333325021351404,21.31523323059082,0.08615684704035265 2817,2010-12-10,21.233644485473636,21.33563041687012,21.02967071533203,21.02967071533203,5128116.0,0.007744461116655277,-1.9999906490495107,-1.428584787197118,50.90912491254744,54.97095733756626,-0.0453987479328255,-0.15476512730356617,-0.09888053798796292,-0.12927673275907736,5.719048493058827,0.3059597015380895,0.0948271738887776,0.12136487960815856,-0.27025416645481215,0.5129839256711293,-0.0744446434233268,0.3171744026396439,-0.30513889157442264,38.70993041080906,-9.13745452973459,0.19580952303148458,12,0.010197639465328479,-0.04079532623291371,-0.15808010101318715,-0.3926506042480504,1.081058502197262,4,0.07492788037236742,1.6666528135648926,21.070465087890625,1.6666978367932754,21.233644485473636,2.076907584301991,21.356027603149414,0.07492788037236742 2818,2010-12-13,21.417219161987305,21.417219161987305,21.213245391845703,21.213245391845703,4190739.0,0.008645462470620924,1.0,0.9999999999999826,63.10676791116045,56.884782804979324,-0.19870751597574454,-0.3227585144588474,-0.2521125632002956,-0.3160275385698803,5.603653689498286,0.20397377014160156,0.11758501449890701,0.28454227447509695,-0.12650079304495065,0.6955853419951445,0.07902074071507315,0.49006380823512075,-0.4471523277943099,91.30404732380623,37.81508051159063,0.20552153376002458,12,-0.17337703704833984,-0.22437000274658203,-0.34165477752685547,-0.5762252807617188,1.3054313659667969,0,0.060952421324789174,-1.9999906490495107,21.233644485473636,1.6666528135648926,21.070465087890625,1.6666978367932754,21.233644485473636,0.060952421324789174 2819,2010-12-14,21.621192932128906,21.621192932128906,21.31523323059082,21.356027603149414,6307681.0,0.009523821398047305,1.307690094444804,1.2999971947148428,63.809489883157546,58.481591886461636,-0.3249341929437932,-0.4874662078851202,-0.43721439565108255,-0.5265832347834554,5.644035314173966,0.30595970153808594,0.136139294215873,0.4477213859558091,0.01225890368667848,0.8831838682249398,0.2299901448212438,0.6654526270903744,-0.6120585320597556,100.0,43.188648885364955,0.21773124113456585,12,-0.3263578414916992,-0.4283437728881836,-0.5558271408081055,-0.7801990509033203,1.3258285522460938,1,0.05943400920205266,1.0,21.417219161987305,-1.9999906490495107,21.233644485473636,1.6666528135648926,21.070465087890625,0.05943400920205266 2820,2010-12-15,21.580398559570312,21.621192932128906,21.478412628173828,21.60079574584961,5773788.0,-0.0018867771397559352,3.6666666666666665,-0.07692252361120103,63.80954670984135,58.76882173065504,-0.2174759427948807,-0.4064657358936188,-0.3835511485276868,-0.49137205651432225,5.686599212024994,0.14278030395507812,0.1603653442878965,0.3681720733642564,-0.06729046250969262,0.8036346092382054,0.1504408054272801,0.5859033413012327,-0.5345406475775754,93.54844547941734,32.63315675381246,0.21773126793697525,12,-0.27536487579345703,-0.38754940032958984,-0.5150327682495117,-0.7394046783447266,1.3870201110839844,2,0.059546359912691305,1.307690094444804,21.621192932128906,1.0,21.417219161987305,-1.9999906490495107,21.233644485473636,0.059546359912691305 2821,2010-12-16,21.356027603149414,21.641590118408203,21.356027603149414,21.641590118408203,5878704.0,-0.010396979268086581,1.0,14.000093510379653,55.45454622735257,57.91857487689861,0.011278704076858048,-0.1750025320681985,-0.14733807357879414,-0.27199157279883224,6.061938822641987,0.28556251525878906,0.20678254215892267,0.13360242843628,-0.3054657100971703,0.5726705669697303,-0.08593164083044513,0.35313649770300515,-0.2756495899485074,53.33331255337851,-8.00567049050374,0.21953406926672556,12,-0.040795326232910156,-0.15297985076904297,-0.25496673583984375,-0.5150337219238281,1.6929798126220703,3,0.0697229873528018,3.6666666666666665,21.580398559570312,1.307690094444804,21.621192932128906,1.0,21.417219161987305,0.0697229873528018 2822,2010-12-17,21.294836044311523,21.417219161987305,21.213245391845703,21.37642478942871,6766074.0,-0.0028653062252488315,1.500023377594913,0.28571237735193733,54.46429391427332,57.09185809608689,0.034532433257293604,-0.10980182931331939,-0.07542885152395584,-0.2122887275233758,6.410375125856116,0.20397377014160156,0.2406185313014788,0.06629171371459819,-0.37325498361676424,0.5058384110459606,-0.15348163495108125,0.2860650623802776,-0.16956106269403293,19.047894699344543,-40.22140369085088,0.21977334866568055,12,0.02039623260498047,-0.09178829193115234,-0.19377517700195312,-0.33655643463134766,1.7133769989013672,4,0.06992333913170579,1.0,21.356027603149414,3.6666666666666665,21.580398559570312,1.307690094444804,21.621192932128906,0.06992333913170579 2823,2010-12-20,21.070465087890625,21.356027603149414,21.009273529052734,21.274438858032227,6827846.0,-0.010536402156561042,-1.1249992694544286,2.500023377594913,53.50878703988523,56.07985670485836,0.24644840233115062,0.11060095476819498,0.15332809421492044,-0.0017996827421882244,6.312114871005381,0.3467540740966797,0.21659784742404042,-0.15196008682250906,-0.5969727118707695,0.2930525382257514,-0.3744663993466375,0.07054622570161939,0.5711250305175781,9.67736097201945,-51.33533531321895,0.2225063125241294,12,0.2447671890258789,0.1325826644897461,-0.01529836654663086,-0.11218547821044922,1.9989395141601562,0,0.05905127839324953,1.500023377594913,21.294836044311523,1.0,21.356027603149414,3.6666666666666665,21.580398559570312,0.05905127839324953 2824,2010-12-21,21.294836044311523,21.37642478942871,21.172452926635746,21.25404167175293,8967830.0,0.01064860008950852,-1.0000000000000349,-0.19999812980989518,55.83333138521408,56.49651977292177,0.013951782182168415,-0.08435925107644238,-0.06987729911002916,-0.23498052720868756,6.494443130331143,0.30595970153808594,0.17239589840968605,0.05099363327026296,-0.36196809209076974,0.46395535863129567,-0.15548722941025517,0.2574744959507811,0.33410774230956974,45.16131951399027,-18.351062556587785,0.20648086268051677,12,0.02039623260498047,-0.09178829193115234,-0.22947072982788086,-0.33655643463134766,1.6521854400634766,1,0.067049799334989,-1.1249992694544286,21.070465087890625,1.500023377594913,21.294836044311523,1.0,21.356027603149414,0.067049799334989 2825,2010-12-22,21.519207000732425,21.580398559570312,21.274438858032227,21.356027603149414,6197372.0,0.010536402156561264,1.1428561886759687,4.0000467551899135,53.91305549841074,57.20099372020474,-0.18511957730347106,-0.2847755335354165,-0.2976847041221653,-0.46531765024368,6.44274845117003,0.30595970153808594,0.1526056967325573,0.2508877754211447,-0.16663031487437507,0.6684058657166645,0.04212873027338304,0.4596468205689064,0.09734338073729987,80.64527805596167,20.849933005236117,0.20875904514776014,12,-0.19377517700195668,-0.31615924835205433,-0.43344402313232777,-0.5609273910522496,1.7133769989013636,2,0.06635070165894019,-1.0000000000000349,21.294836044311523,-1.1249992694544286,21.070465087890625,1.500023377594913,21.294836044311523,0.06635070165894019 2826,2010-12-23,21.53960418701172,21.621192932128906,21.4376163482666,21.621192932128906,2301769.0,0.0009478595692953284,3.500046755189826,-0.49999415566957406,49.52381291645219,57.04707016508305,-0.14748015192813568,-0.27594582129395917,-0.3252976128121645,-0.49097159438204585,6.780729814200372,0.1835765838623047,0.12723114978150818,0.24374847412109446,-0.16878348102394014,0.6562804292661291,0.03748249654857716,0.45001445169361176,-0.5303306579589844,86.66674978648597,30.636911530646962,0.20626597757251694,12,-0.21417236328125,-0.33655643463134766,-0.4538412094116211,-0.581324577331543,1.2646350860595703,3,0.06628787006696912,1.1428561886759687,21.519207000732425,-1.0000000000000349,21.294836044311523,-1.1249992694544286,21.070465087890625,0.06628787006696912 2827,2010-12-27,21.6619873046875,21.6619873046875,21.417219161987305,21.53960418701172,2480223.0,0.005681771893913279,3.0000311701265505,-1.5,58.585849045019756,56.544745846622966,-0.2265357233043126,-0.37413647662575755,-0.45362312294365736,-0.6143706212718456,6.925761117895089,0.2447681427001953,0.14373795418890722,0.33859519958496165,-0.09503790381982924,0.7722283029897525,0.12177864788256798,0.5554117512873553,-0.6404753875732432,100.0,42.569709539302146,0.2168165517023953,12,-0.3263568878173828,-0.44874095916748047,-0.5762243270874023,-0.7037076950073242,1.0402660369873047,0,0.06403014144430985,3.500046755189826,21.53960418701172,1.1428561886759687,21.519207000732425,-1.0000000000000349,21.294836044311523,0.06403014144430985 2828,2010-12-28,21.743576049804688,21.8863582611084,21.580398559570312,21.580398559570312,3013136.0,0.003766447831844655,-2.750023377594913,1.3333333333333333,59.40592592729754,56.05546096263853,-0.28716031692864163,-0.42616816723106155,-0.5423014000753064,-0.6965111547414153,7.544240130678041,0.30595970153808594,0.1893331798120066,0.38754825592041087,-0.06998784244650125,0.845084354287323,0.1587802067369566,0.6163163051038651,-0.6964451171875012,79.99983969734849,22.538801825547004,0.2287680491834557,12,-0.2957601547241211,-0.41814422607421875,-0.6578130722045898,-0.7852964401245117,0.9382801055908239,1,0.058161407788281494,3.0000311701265505,21.6619873046875,3.500046755189826,21.53960418701172,1.1428561886759687,21.519207000732425,0.058161407788281494 2829,2010-12-29,22.00874328613281,22.19231986999512,21.825166702270508,21.825166702270508,7472538.0,0.01219519897374477,-3.0000000000000386,1.1250116887974349,67.59258537734158,56.475798592360775,-0.5493414021164682,-0.637258563144389,-0.8050473824485209,-0.9626479866389239,8.484905770055557,0.44874382019043324,0.2248155827151237,0.5976426124572711,0.10381349589216526,1.091471729022377,0.3507280541747164,0.8445571707398258,-0.9112587138061485,79.99995844017602,19.566216593609056,0.2469145582825537,12,-0.40794658660888317,-0.5303306579589808,-0.8719868659973109,-1.0504636764526332,0.7139072418212926,2,0.04819272514238793,-2.750023377594913,21.743576049804688,3.0000311701265505,21.6619873046875,3.500046755189826,21.53960418701172,0.04819272514238793 2830,2010-12-30,21.6619873046875,22.131126403808594,21.6619873046875,21.90675544738769,5851249.0,-0.01575537398647342,-2.833334632078486,-1.3333298700219292,62.39314326634743,57.246753818915764,-0.21209949116690652,-0.25201669041493346,-0.46182231097170856,-0.6136767939853627,9.178361059787022,0.46913909912109375,0.208891657055144,0.2182509422302239,-0.2493400771254919,0.6858419615859397,-0.015544567447633995,0.4520464519080818,-0.47691590854736177,31.578882611177683,-33.426801438701254,0.23379550967785812,12,-0.06119060516357422,-0.18357467651367188,-0.525230884552002,-0.7037076950073242,1.0810604095458984,3,0.05932208165450392,-3.0000000000000386,22.00874328613281,-2.750023377594913,21.743576049804688,3.0000311701265505,21.6619873046875,0.05932208165450392 2831,2011-01-03,22.39629364013672,22.43708610534668,21.80476951599121,21.80476951599121,10088564.0,0.03389838268856904,-1.1379232512922042,-2.416671212274735,69.65516885575855,58.93462881241412,-0.8753817488662357,-0.9515742265515605,-1.1977752811495819,-1.3424525281670014,9.842631235211668,0.7750988006591797,0.19331126296058798,0.8995241165161119,0.2707450799876021,1.5283031530446216,0.5851345982518588,1.213913634780365,-1.130642366088182,96.00021694245788,26.525348101924124,0.3143895182642545,1,-0.6731138229370117,-0.7445049285888672,-1.2595372200012207,-1.438014030456543,0.22437095642089488,0,0.03734056951273135,-2.833334632078486,21.6619873046875,-3.0000000000000386,22.00874328613281,-2.750023377594913,21.743576049804688,0.03734056951273135 2832,2011-01-04,22.253511428833008,22.498279571533203,22.212717056274414,22.45748519897461,10565586.0,-0.006375260728312182,1.0,-0.34482747501846006,64.33566387838272,60.13761512780273,-0.6507430574636288,-0.794928427192751,-1.0543874190941978,-1.196216609514817,9.90042530950684,0.28556251525878906,0.178060564561207,0.7220664024353027,0.007910758316217681,1.4362220465543878,0.364988580375762,1.0791442244948435,-0.8707166716546553,73.33334718660777,6.346268701441332,0.35707782205954175,1,-0.41814517974853516,-0.5711259841918945,-1.1167550086975098,-1.295231819152832,0.12238311767578125,1,0.024747907583012818,-1.1379232512922042,22.39629364013672,-2.833334632078486,21.6619873046875,-3.0000000000000386,22.00874328613281,0.024747907583012818 2833,2011-01-05,22.39629364013672,22.7430477142334,22.335100173950195,22.43708610534668,7929416.0,0.006416165455970013,-3.9999883113391697,0.19998877885937105,63.57143525067898,60.99740444618772,-0.6545069478930898,-0.8986414936433462,-1.200152915213902,-1.335982518785059,9.965102014409325,0.4895362854003906,0.20721263236863408,0.8107955932617195,0.007464652383983861,1.614126534139455,0.40913012282285166,1.2124610637005873,-0.8796407052357829,67.92463482754545,4.902236763754225,0.40166547043886724,1,-0.38755035400390625,-0.5915241241455078,-1.2595372200012207,-1.438014030456543,0.0815887451171875,2,0.013661175659430036,1.0,22.253511428833008,-1.1379232512922042,22.39629364013672,-2.833334632078486,21.6619873046875,0.013661175659430036 2834,2011-01-07,22.60026550292969,22.88582992553711,22.416690826416016,22.7226505279541,11924586.0,0.009107393663897678,1.090899430869083,3.000187029503817,66.89186883895263,62.43949481735905,-0.73066749858965,-1.058909585592854,-1.401511524928143,-1.5396296203560311,11.06210186240339,0.4895362854003906,0.2540226965990122,0.952555561065676,0.03890956714598914,1.8662015549853628,0.49573256410583255,1.4093785580255194,-0.9119172989222086,76.66657315716171,16.782380032840805,0.45682299695984313,1,-0.448740959167484,-0.7241048812866246,-1.463509082794193,-1.6419858932495153,-0.040794372558600855,4,0.0036101634494181134,-3.9999883113391697,22.39629364013672,1.0,22.253511428833008,-1.1379232512922042,22.39629364013672,0.0036101634494181134 2835,2011-01-10,22.335100173950195,22.661457061767575,22.2943058013916,22.55947113037109,7631872.0,-0.01173284132193586,-1.3999975064053978,1.8333203459830367,65.99998503846984,64.27018060869435,-0.3772707538094586,-0.7452018762084904,-1.128211928588609,-1.2727469619501406,12.045038232250082,0.367151260375973,0.3215435344839719,0.6323174476623521,-0.3086174354567035,1.5732523307814077,0.1618500061028243,1.10278488922188,-0.45515489449797286,49.056523879340915,-11.174801372280726,0.4704674415595277,1,-0.18357563018798828,-0.4589395523071289,-1.1983437538146973,-1.3768205642700195,0.1631793975830078,0,0.017351628198915003,1.090899430869083,22.60026550292969,-3.9999883113391697,22.39629364013672,1.0,22.253511428833008,0.017351628198915003 2836,2011-01-11,22.88582992553711,23.06940460205078,22.253511428833008,22.5186767578125,10569508.0,0.024657590397970885,1.2222262627731917,-1.6363667275896039,72.41377642517384,65.80661698426702,-0.8012121942290591,-1.215262933325402,-1.6451707274598846,-1.8143055485606965,13.828131428088716,0.8158931732177734,0.3869480170989519,1.0922789573669434,0.06215885574172475,2.122399058992162,0.5772189065543323,1.6073390081795544,-0.844943102711305,78.5715716986047,12.588398850111147,0.5150600508126099,1,-0.5609283447265625,-0.8668889999389648,-1.7592720985412598,-1.9275503158569336,-0.4895362854003906,1,-0.0062388915660160915,-1.3999975064053978,22.335100173950195,1.090899430869083,22.60026550292969,-3.9999883113391697,22.39629364013672,-0.0062388915660160915 2837,2011-01-12,22.824636459350586,23.02861022949219,22.76344490051269,22.987815856933594,7506366.0,-0.0026738582950947,1.1666653679215093,-0.44444502166301286,75.90356355631214,67.6396878319353,-0.6232998614446394,-1.0843606708472535,-1.5620572914566573,-1.735410093545692,15.457585405494683,0.2651653289794993,0.4488306154122128,0.9515358924865716,-0.14039908828728187,2.043470873260425,0.4055684020996466,1.4975033828734965,-0.5986164362642867,69.99997662256904,-2.9772176340131153,0.5459674903869267,1,-0.4589405059814453,-0.795496940612793,-1.6980786323547363,-1.8663568496704102,-0.591522216796875,2,-0.008936478053275243,1.2222262627731917,22.88582992553711,-1.3999975064053978,22.335100173950195,1.090899430869083,22.60026550292969,-0.008936478053275243 2838,2011-01-13,22.7226505279541,22.926624298095703,22.68185615539551,22.86543273925781,8715346.0,-0.0044682390266375105,-1.1818166362052485,0.875001461082582,71.87497077827962,68.11550843203952,-0.41105363309553766,-0.9270931508339366,-1.4277059029021686,-1.6151584477291436,16.788332260883955,0.24476814270019176,0.527540467876193,0.784278392791748,-0.3482296984205888,1.916786484004085,0.21802434718557961,1.3505324383979165,-0.46913909912109375,57.50006428793514,-18.210960300216577,0.566254045606169,1,-0.35695457458496094,-0.6935110092163086,-1.5909934043884277,-1.7643709182739258,-0.8158950805664098,3,-0.015260366787700375,1.1666653679215093,22.824636459350586,1.2222262627731917,22.88582992553711,-1.3999975064053978,22.335100173950195,-0.015260366787700375 2839,2011-01-14,22.90622711181641,22.90622711181641,22.620664596557614,22.7226505279541,5263428.0,0.008079012773464456,2.1110995667396995,-1.2857104690151386,71.51896112135638,69.12948819370719,-0.5072798953981952,-1.064014638762611,-1.5780892366945345,-1.776448038988402,17.47201230210812,0.28556251525879617,0.587028167140133,0.9036032676696806,-0.29690576524228973,2.104112300581651,0.30334875121369365,1.5038577841256675,-0.5058549118042031,80.0001402645862,4.7103036233339,0.6002545164559854,1,-0.4691400527954137,-0.8770875930786168,-1.7439742088317907,-1.947947502136234,-1.3054313659668004,4,-0.01869992489254324,-1.1818166362052485,22.7226505279541,1.1666653679215093,22.824636459350586,1.2222262627731917,22.88582992553711,-0.01869992489254324 2840,2011-01-17,22.86543273925781,22.987815856933594,22.702253341674805,22.947021484375,3718129.0,-0.0017809293673490822,2.500023377594913,-0.44443982669590776,70.44023566746363,69.2167178394522,-0.3104741648056546,-0.9718392923290615,-1.5032337124464838,-1.710283592092427,18.250120126651385,0.28556251525878906,0.6446655690636298,0.798557186126704,-0.44363133777939723,2.0407457100328052,0.1774629241736534,1.4196514480797546,-0.34463470687865794,75.00017533073176,1.1019594375994899,0.6210942619530515,1,-0.2243719100952113,-0.836293220520016,-1.6776833534240687,-1.9071531295776332,-1.2442398071289027,0,-0.013380967348210815,2.1110995667396995,22.90622711181641,-1.1818166362052485,22.7226505279541,1.1666653679215093,22.824636459350586,-0.013380967348210815 2841,2011-01-18,22.845033645629886,23.00821304321289,22.78384208679199,22.90622711181641,7635794.0,-0.0008921367839629379,-1.4444398266957466,0.7500233775948804,68.83112624803194,69.71621365830211,-0.24554940210611775,-0.8792474235667846,-1.4568566181709741,-1.6647011667628355,19.574479005608385,0.224370956420902,0.6641141503128765,0.7037077903747608,-0.5375794719876374,1.9449950527371591,0.08306415919356169,1.32435142155596,-0.22548643070984298,54.999742847659064,-14.952486300763468,0.6206436311811993,1,-0.18357563018799183,-0.8158941268920934,-1.6470856666564977,-1.8867540359497106,-1.325826644897461,1,-0.01517853199410868,2.500023377594913,22.86543273925781,2.1110995667396995,22.90622711181641,-1.1818166362052485,22.7226505279541,-0.01517853199410868 2842,2011-01-19,22.78384208679199,23.049007415771484,22.620664596557614,22.824636459350586,13091404.0,-0.002678549735889879,-1.333343723375491,0.6666458872300552,66.6666462942465,70.06012599647627,-0.11311447039100031,-0.7386548344443931,-1.3659170610670124,-1.5829860856010285,21.263031333864987,0.42834281921387074,0.7263048435965089,0.568065929412839,-0.6375522330267103,1.7736840918523882,-0.03474315180693566,1.1708750106326136,0.2855625152587926,38.09506846265136,-29.322720925598766,0.6028090812197741,1,-0.1223840713500941,-0.7445030212402308,-1.5654964447021449,-1.8255624771118129,-1.4074172973632777,2,-0.017009793395642236,-1.4444398266957466,22.845033645629886,2.500023377594913,22.86543273925781,2.1110995667396995,22.90622711181641,-0.017009793395642236 2843,2011-01-20,22.3147029876709,22.76344490051269,22.3147029876709,22.76344490051269,13109054.0,-0.020590868622331948,1.0000000000000158,11.000093510378607,54.601210804187204,68.69449732594678,0.3835703979159035,-0.18079033383461507,-0.8744983747344932,-1.0907949493128477,22.294150447844768,0.4691390991210902,0.69105516623857,0.036714935302732954,-1.0417673954131779,1.1151972660186438,-0.5025262300552207,0.5759561006606866,0.745726814270018,0.0,-63.107015978728896,0.5392411653579547,1,0.3467550277709961,-0.2753639221191406,-1.0963573455810547,-1.3564233779907227,-0.8770866394042969,3,-0.003656277440137412,-1.333343723375491,22.78384208679199,-1.4444398266957466,22.845033645629886,2.500023377594913,22.86543273925781,-0.003656277440137412 2844,2011-01-21,22.7226505279541,22.7430477142334,22.35549736022949,22.37589454650879,11728973.0,0.018281558150632815,1.0000000000000184,-0.7727292047434923,65.66264144013613,68.6570147039097,-0.005801218064071634,-0.5020240298375143,-1.255624147803367,-1.4712929311067953,23.456624882109132,0.4283447265625,0.6977485777421926,0.3732717514038093,-0.6165760614791651,1.3631195642867837,-0.12165215503767612,0.8681956578452947,0.3263568878173828,55.555642138565716,-11.06278704160637,0.49492390644148715,1,-0.06119251251220703,-0.6833114624023438,-1.5043048858642578,-1.7643709182739258,-1.3666229248046875,4,-0.035906686130769416,1.0000000000000158,22.3147029876709,-1.333343723375491,22.78384208679199,-1.4444398266957466,22.845033645629886,-0.035906686130769416 2845,2011-01-24,22.947021484375,23.130596160888672,22.76344490051269,23.00821304321289,11226456.0,0.009874330291920419,1.4000124680506436,-0.17646864686468647,59.574445508492744,67.23042237983402,-0.15001894551565087,-0.647120303369789,-1.4493555572745436,-1.6770529579169846,25.179280736390634,0.4079456329345703,0.705974724008545,0.5262519836425774,-0.4163203878962989,1.4688243551814537,0.05496579787313749,0.9975381694120173,-0.6323184967041016,77.50015779765899,13.995285328434974,0.47128618576943854,1,-0.22437191009521484,-0.8770866394042969,-1.7031793594360352,-1.9887418746948242,-1.6725826263427734,0,-0.058666687501994885,1.0000000000000184,22.7226505279541,1.0000000000000158,22.3147029876709,-1.333343723375491,22.78384208679199,-0.058666687501994885 2846,2011-01-25,22.967418670654297,23.130596160888672,22.7226505279541,23.130596160888672,10897982.0,0.0008888816482428563,4.000023377594913,2.6666666666666665,62.96295013586583,65.79257644422889,-0.17614969741987707,-0.585060993682994,-1.4375868955509894,-1.6830912832599054,26.80516254980732,0.4079456329345703,0.6860740274606059,0.4752584457397475,-0.4002014940009957,1.3507183854804907,0.03752847586937591,0.9129884156101191,-0.6363978195190434,80.00014026458577,17.005744454557586,0.4377299698703709,1,-0.24476909637451172,-0.8974838256835938,-1.7184772491455078,-2.009139060974121,-1.9581451416015625,1,-0.058614586072116004,1.4000124680506436,22.947021484375,1.0000000000000184,22.7226505279541,1.0000000000000158,22.3147029876709,-0.058614586072116004 2847,2011-01-26,23.049007415771484,23.1509952545166,22.88582992553711,23.049007415771484,7200934.0,0.0035523689573977446,1.5999700772381291,-0.0,62.12117992094183,64.70882190452468,-0.24871994655741858,-0.5875328919436029,-1.4807955325504665,-1.7500266742376596,28.39599562556414,0.2651653289794922,0.692855192186073,0.4874961853027351,-0.32881689717826745,1.3038092677837376,0.07933964406223382,0.8956527265432364,-0.7019950584411632,87.80476123140643,24.383354885193462,0.4081565412405014,1,-0.3161582946777344,-0.9688730239868164,-1.7898674011230469,-1.8561582565307617,-2.03973388671875,2,-0.06637163967383164,4.000023377594913,22.967418670654297,1.4000124680506436,22.947021484375,1.0000000000000184,22.7226505279541,-0.06637163967383164 2848,2011-01-27,23.00821304321289,23.43655776977539,22.5186767578125,23.1509952545166,10916612.0,-0.0017698971510018424,1.571429334772491,-100.0,58.06451856164228,63.21388384233422,-0.18233293148554708,-0.47130115156146957,-1.405249210140191,-1.6956444558011086,28.90270330822218,0.9178810119628906,0.6200483284285028,0.38346996307372905,-0.35861851150350077,1.1255584376509589,0.012425725785114139,0.754514200362344,-0.6290413699951181,60.377355161639336,-1.3120901063929935,0.3710442372886148,1,-0.1325826644897461,-0.7852973937988281,-1.7490730285644531,-1.815363883972168,-2.019338607788086,3,-0.07092198993113619,1.5999700772381291,23.049007415771484,4.000023377594913,22.967418670654297,1.4000124680506436,22.947021484375,-0.07092198993113619 2849,2011-01-28,23.06940460205078,23.334571838378906,22.967418670654297,23.049007415771484,10503323.0,0.002659552861535408,-3.0000415601687345,-0.14285523450754084,65.78945425702156,62.69713035228511,-0.24355610267767602,-0.473218515251709,-1.4236855676345215,-1.742428711429696,28.60943507480326,0.3671531677246094,0.5404144522577496,0.39162845611572195,-0.3158981022067344,1.0991550144381783,0.03786517695449376,0.7453917352769501,-0.6267897630395503,59.999916880353425,-3.1517044183011507,0.3537632791612288,1,-0.19377422332763672,-0.7648992538452148,-1.8102645874023438,-1.8765554428100586,-1.876556396484375,4,-0.07073386946618987,1.571429334772491,23.00821304321289,1.5999700772381291,23.049007415771484,4.000023377594913,22.967418670654297,-0.07073386946618987 2850,2011-01-31,22.947021484375,23.1713924407959,22.86543273925781,22.987815856933594,8281466.0,-0.005304996803641049,-2.000018702075861,-2.0,51.61289025187269,60.78399301937852,-0.12111954187377805,-0.26311790990039086,-1.2590878315026899,-1.6055523068021387,28.8288885838341,0.3059597015380895,0.48373731038597256,0.20499362945556499,-0.32533320841655566,0.7353204673276856,-0.06016978948049356,0.47015704839162353,-0.44477006951791864,46.66669437321552,-13.934005548479313,0.26516341893605977,1,-0.07139110565185547,-0.5915231704711914,-1.6878814697265625,-1.7541723251342773,-1.4278144836425746,0,-0.06933335040057031,-3.0000415601687345,23.06940460205078,1.571429334772491,23.00821304321289,1.5999700772381291,23.049007415771484,-0.06933335040057031 2851,2011-02-01,23.23258399963379,23.334571838378906,22.967418670654297,22.987815856933594,13783161.0,0.012444426195061142,-1.5714381132403135,-6.000046755189826,59.61540536457993,60.00052180497113,-0.38657978292131645,-0.508907181510402,-1.50942572342597,-1.8761166039295567,28.476541902291686,0.38755035400390625,0.42109720030019915,0.44874162673950124,-0.09841662837628462,0.9958998818552871,0.17516249918160653,0.722320754297396,-0.6742742034816089,77.77775468898707,17.607319538663745,0.2735791275578937,2,-0.35695362091064453,-0.8056955337524414,-1.9683442115783691,-2.0397348403930664,-1.6725826263427734,1,-0.08428443179770395,-2.000018702075861,22.947021484375,-3.0000415601687345,23.06940460205078,1.571429334772491,23.00821304321289,-0.08428443179770395 2852,2011-02-02,22.80423927307129,23.334571838378906,22.78384208679199,23.29377555847168,12532018.0,-0.018437239980247266,-1.0769297166655734,-2.0,51.66665367921512,59.67445990219645,0.05024651579450534,-0.03919749695334929,-1.0507651456184703,-1.4367406225857025,27.760637639286056,0.5507297515869176,0.35251464250741193,-0.00713949203491282,-0.49403412173760586,0.4797551376677802,-0.2505868068862611,0.23630782281643548,-0.19323459850171787,31.11106031577154,-28.182792483543295,0.24344731485134674,2,0.09178829193115234,-0.3773508071899414,-1.5399994850158691,-1.6113901138305664,-1.2850322723388636,2,-0.07871193257203568,-1.5714381132403135,23.23258399963379,-2.000018702075861,22.947021484375,-3.0000415601687345,23.06940460205078,-0.07871193257203568 2853,2011-02-03,22.702253341674805,22.845033645629886,22.45748519897461,22.824636459350586,10269469.0,-0.0044722356301933885,3.75002337759475,0.24999805188227134,45.68964613833141,57.45523820199593,0.2380178334566736,0.09158083362665792,-0.9196809026228472,-1.3248558884149482,26.643110486459186,0.387548446655277,0.28893974313273674,-0.12442340850829936,-0.5742180838127524,0.3253712667961537,-0.3493207461605259,0.10047392914392717,0.7343044281005859,27.90695145766191,-27.579331419683477,0.22489733765222603,2,0.2447681427001953,-0.19377517700195312,-1.4278149604797363,-1.509404182434082,-1.5501995086669957,3,-0.0745732058902826,-1.0769297166655734,22.80423927307129,-1.5714381132403135,23.23258399963379,-2.000018702075861,22.947021484375,-0.0745732058902826 2854,2011-02-04,22.68185615539551,22.824636459350586,22.60026550292969,22.76344490051269,7423022.0,-0.0008984652744513655,1.2000187020758957,0.6666666666666086,46.08694450158939,55.95662697900667,0.2816369224631501,0.12480269647041098,-0.8593014100811054,-1.2952293832173787,25.191025171662133,0.22437095642089488,0.23582734610904055,-0.14890012741088654,-0.5914704993926598,0.29367024457088675,-0.3701853134017732,0.0723850585800001,0.7351201629638631,25.581390291532784,-26.3031422368566,0.22128518599088745,2,0.26516532897948863,-0.13258361816406605,-1.2952322959899938,-1.4584112167358434,-1.5705966949462926,4,-0.07464035167016014,3.75002337759475,22.702253341674805,-1.0769297166655734,22.80423927307129,-1.5714381132403135,23.23258399963379,-0.07464035167016014 2855,2011-02-07,22.7226505279541,22.947021484375,22.641061782836914,22.824636459350586,8589349.0,0.0017985464804601836,-1.3077066939045618,1.2500000000001088,47.41380978176745,54.22894471744018,0.2298384643571758,0.12072071751566682,-0.8640756582055609,-1.3261378367960361,24.021815014544185,0.30595970153808594,0.26562626346388996,-0.1274832725524888,-0.5083072129163284,0.2533406678113508,-0.3178952427344086,0.06292869762943099,0.6751359680175781,30.23251262379144,-20.3798220718413,0.19041197018191908,2,0.22437095642089844,-0.17337799072265625,-1.1830458641052246,-1.3462247848510742,-2.039735794067383,0,-0.06732499452498664,1.2000187020758957,22.68185615539551,3.75002337759475,22.702253341674805,-1.0769297166655734,22.80423927307129,-0.06732499452498664 2856,2011-02-08,22.7430477142334,22.80423927307129,22.55947113037109,22.78384208679199,13220833.0,0.0008976587592282037,5.0000467551899135,0.39999999999996516,49.12281277376222,52.78468170108689,0.19474694430811468,0.09389207913434205,-0.8461578587747809,-1.3370815014639064,22.12174092060896,0.24476814270019887,0.22064090059569708,-0.09994697570800781,-0.4832982720463974,0.2834043206303818,-0.2916226238772026,0.09172867246118699,0.6359327557983399,32.55807378992097,-18.82640145087531,0.19167564816919483,2,0.20397377014160156,-0.12238407135009766,-1.2034430503845215,-1.366621971130371,-2.2641048431396484,1,-0.053811640765061175,-1.3077066939045618,22.7226505279541,1.2000187020758957,22.68185615539551,3.75002337759475,22.702253341674805,-0.053811640765061175 2857,2011-02-09,22.620664596557614,22.80423927307129,22.60026550292969,22.7430477142334,8854580.0,-0.005381122143941708,-1.4999649344274446,3.000000000000348,57.732010442253255,52.747736354488104,0.27935726510720116,0.21103025996930214,-0.6900373246845213,-1.2045577699348122,20.118984461620993,0.203973770141598,0.18591681824256767,-0.21213150024414418,-0.6081817223847281,0.18391872189643976,-0.41015661131443437,-0.014106389173853984,0.739885968052981,33.33346320784785,-23.536634240279817,0.19802511107029175,2,0.2753639221191442,0.2039728164672887,-0.9331803321838343,-1.121855735778805,-1.8357620239257741,2,-0.04688912736136008,5.0000467551899135,22.7430477142334,-1.3077066939045618,22.7226505279541,1.2000187020758957,22.68185615539551,-0.04688912736136008 2858,2011-02-10,22.37589454650879,22.68185615539551,22.2943058013916,22.661457061767575,7317126.0,-0.010820639199348392,1.3749817365741606,2.3333489183965117,40.44939334210291,49.93217403060826,0.47494602569970823,0.45164638919728617,-0.4130209522641124,-0.949990427697621,18.636070879134532,0.3875503540039098,0.13061286504808578,-0.4395637512207031,-0.8833939564174322,0.004266453976025986,-0.6614788538190695,-0.2176486486223368,0.9665947107890851,12.499890418484503,-42.696720870362405,0.22191510259836528,2,0.43854427337646484,0.46914005279541016,-0.6170186996459961,-0.8464889526367188,-1.3666210174560547,3,-0.03828618087181812,-1.4999649344274446,22.620664596557614,5.0000467551899135,22.7430477142334,-1.3077066939045618,22.7226505279541,-0.03828618087181812 2859,2011-02-11,22.477882385253906,22.5186767578125,22.17192268371582,22.335100173950195,6643999.0,0.004557933473146036,2.090899817231266,-0.5000033396341159,36.1445593099656,48.213470592618584,0.31315876622012695,0.33299551016620654,-0.4749943843015956,-1.0398600313679367,17.428583494263616,0.3467540740966797,0.07121573134790893,-0.3161586761474595,-0.7823243348203057,0.1500069825253867,-0.5492415054838808,-0.08307584681103819,0.8226795338077153,39.47363888034451,-12.368766874652295,0.23308282933642252,2,0.27536487579345703,0.3263578414916992,-0.5711259841918945,-0.8260927200317383,-1.4686088562011719,4,-0.0589836947058624,1.3749817365741606,22.37589454650879,-1.4999649344274446,22.620664596557614,5.0000467551899135,22.7430477142334,-0.0589836947058624 2860,2011-02-14,22.55947113037109,22.641061782836914,22.477882385253906,22.60026550292969,6877363.0,0.0036297344971742973,1.666614718074993,-0.2857104690151315,38.37206015070278,45.853098902187796,0.19088874349199614,0.23959370652395506,-0.5180835198787754,-1.1005908965409432,15.8375408835701,0.1631793975830078,0.027893264584267996,-0.21927185058594034,-0.6955446951810202,0.25700099400913956,-0.4574082728834803,0.01886457171159961,0.6733724345697816,61.29025446735547,12.472199072545536,0.23813642229754,2,0.19377613067627308,0.24476909637451527,-0.5456285476684535,-0.8362903594970668,-1.5909938812255824,0,-0.0641952846125099,2.090899817231266,22.477882385253906,1.3749817365741606,22.37589454650879,-1.4999649344274446,22.620664596557614,-0.0641952846125099 2861,2011-02-15,22.498279571533203,22.55947113037109,22.3147029876709,22.498279571533203,6472717.0,-0.0027124553800158546,3.000031170126725,-0.0,34.11764188181233,43.90320870247638,0.15306132691946317,0.28825429724583174,-0.42883069181225864,-1.016731390475627,14.262482451035122,0.24476814270019176,-0.046304689424118806,-0.26312570571899485,-0.7542519108041859,0.22800049936619615,-0.5086888082615921,-0.017562603176397573,0.6709087405341663,51.61289349533658,7.40722481371219,0.2455631025425958,2,0.06119251251220703,0.30596065521240234,-0.4844369888305664,-0.7750988006591797,-1.3870201110839844,1,-0.08068905143944616,1.666614718074993,22.55947113037109,2.090899817231266,22.477882385253906,1.3749817365741606,22.37589454650879,-0.08068905143944616 2862,2011-02-16,22.39629364013672,22.5186767578125,22.273908615112305,22.39629364013672,6686205.0,-0.004533054675235126,1.0000155850632753,0.0,32.95454786957072,42.48819778372518,0.21355194303786007,0.3791569744543395,-0.30662326722720934,-0.8956973051134867,13.33580098529971,0.2447681427001953,-0.07671278201028287,-0.34573421478271626,-0.8630179944761593,0.17154956491072682,-0.6043761046294378,-0.08709232493599472,0.7130587342295591,44.00004488464615,1.763977867026334,0.25864188984672193,2,0.1631784439086914,0.4079465866088867,-0.22437238693237305,-0.5813255310058594,-1.3054313659667969,2,-0.08561018174930768,3.000031170126725,22.498279571533203,1.666614718074993,22.55947113037109,2.090899817231266,22.477882385253906,-0.08561018174930768 2863,2011-02-17,22.23311424255371,22.55947113037109,21.96794891357422,22.5390739440918,14797140.0,-0.007286000094701928,2.4117679415178794,-100.0,27.956993571960595,40.473758791544206,0.33881570661479543,0.5648718165976874,-0.11681079585612508,-0.717807817610165,13.755484979646573,0.5915222167968714,-0.15979646034182693,-0.5048341751098633,-1.0373694426352067,0.027701092415480133,-0.7711018088725332,-0.23856654134719335,0.8199923503735391,39.39388787350703,-0.5705856803835516,0.26626763376267104,2,0.22437095642089844,0.46913909912109375,-0.03569650650024414,-0.41814613342285156,-1.162649154663086,3,-0.0651375985443382,1.0000155850632753,22.39629364013672,3.000031170126725,22.498279571533203,1.666614718074993,22.55947113037109,-0.0651375985443382 2864,2011-02-18,21.90675544738769,22.35549736022949,21.65178871154785,22.273908615112305,15400170.0,-0.014678951027984,1.6538486437496176,1.2000049871891556,25.242693766903017,38.01030145655926,0.6075548481019233,0.8716623192324278,0.23162274590770338,-0.38206991768854337,14.410015331922155,0.7037086486816371,-0.20506935108210556,-0.7903982162475636,-1.440002807280706,-0.14079362521442107,-1.115200511764133,-0.4655959207309941,1.0595385311913148,25.77314022180027,-12.792339291584021,0.3248022955165708,2,0.32125854492187855,0.6374177932739293,0.29066228866577504,-0.050992965698238635,-1.2442378997802663,4,-0.040968272115439075,2.4117679415178794,22.23311424255371,1.0000155850632753,22.39629364013672,3.000031170126725,22.498279571533203,-0.040968272115439075 2865,2011-02-21,21.60079574584961,21.845563888549805,21.498809814453125,21.825166702270508,9815288.0,-0.01396645442420219,1.6153801888896082,0.6111099566739684,11.538458080265158,33.8342620461707,0.8243315401679538,1.1295052944052202,0.5605024263267531,-0.06678657862028814,14.246360167602562,0.40794563293456676,-0.2372295288460542,-1.0290466308593764,-1.8308058362624493,-0.22728742545630354,-1.4299262335609129,-0.62816702815784,1.2340477060262813,9.615315451400159,-22.999069719751617,0.4008796027015357,2,0.5507287979125977,0.8668880462646484,0.6323175430297852,0.25496673583984375,-0.6527156829833984,0,-0.027384278975487786,1.6538486437496176,21.90675544738769,2.4117679415178794,22.23311424255371,1.0000155850632753,22.39629364013672,-0.027384278975487786 2866,2011-02-22,21.621192932128906,21.621192932128906,21.233644485473636,21.478412628173828,7354601.0,0.0009442793922633808,4.428598145822708,-0.6363582267182386,15.476181199439097,29.139169908080245,0.701873581859342,1.0572888047864986,0.5689953608730036,-0.07666980859605133,14.370170787166808,0.3875484466552699,-0.27349157391016377,-0.94133815765381,-1.8435208235136464,-0.039155491793973596,-1.39242949058373,-0.49024682472389003,1.053326483256253,29.23070283334401,-3.4262110610894325,0.45109133292991865,2,0.3365573883056676,0.7139081954956055,0.7139072418212891,0.23456954956054688,-0.9790725708007812,1,-0.030188698885965204,1.6153801888896082,21.60079574584961,1.6538486437496176,21.90675544738769,2.4117679415178794,22.23311424255371,-0.030188698885965204 2867,2011-02-23,21.519207000732425,21.60079574584961,21.213245391845703,21.580398559570312,13127232.0,-0.004716942849389727,6.600074808303722,-0.4285714285714037,15.47618119943914,26.36436855889538,0.7053633408955982,1.0949270542639908,0.6940214148251336,0.040880449520354745,14.463492677772333,0.4079475402832031,-0.3248021741010021,-0.9668340682983363,-1.9510287319485045,0.017360595351831876,-1.4589314001234186,-0.474736736473254,0.9535899244651205,22.72736288802968,-10.09538978921453,0.4920973318250837,2,0.40794658660888317,0.8056945800781214,0.8260917663574183,0.3569526672363246,-0.7954978942871129,2,-0.018957368655328377,4.428598145822708,21.621192932128906,1.6153801888896082,21.60079574584961,1.6538486437496176,21.90675544738769,-0.018957368655328377 2868,2011-02-24,21.37642478942871,21.580398559570312,21.213245391845703,21.37642478942871,9275777.0,-0.006635105619777426,-1.2499970778347924,-0.0,14.444428282290644,23.953242889153717,0.7727211423962572,1.169133766131175,0.8527415783931218,0.20278869276845057,15.850582712419675,0.3671531677246094,-0.3934273383448712,-1.0280268669128425,-2.096866273674898,0.04081253984921318,-1.5624465702938686,-0.49360716353181644,0.89484389043254,14.285761994693374,-18.649392020149335,0.5344197033810273,2,0.5507287979125977,0.9484767913818359,0.9739737510681152,0.5405302047729492,-0.3467540740966797,3,-0.013358759384310526,6.600074808303722,21.519207000732425,4.428598145822708,21.621192932128906,1.6153801888896082,21.60079574584961,-0.013358759384310526 2869,2011-02-25,21.4376163482666,21.580398559570312,21.274438858032227,21.53960418701172,7514793.0,0.0028625721766228907,2.333319480087691,-100.0,15.384591671273512,21.399079724772687,0.6129030684547416,1.0323539347801187,0.8019519388211407,0.15410803419789687,17.312632816126065,0.30595970153808594,-0.48107827439052286,-0.8852458953857436,-1.988919704514938,0.21842791374345083,-1.437082799950339,-0.33340899082114817,0.6643686055121627,35.48385150686089,2.1156695981854625,0.5518369045645969,2,0.4487419128417969,0.8872852325439453,0.9127821922302246,0.4793386459350586,-0.2039718627929652,4,-0.01712649645424147,-1.2499970778347924,21.37642478942871,6.600074808303722,21.519207000732425,4.428598145822708,21.621192932128906,-0.01712649645424147 2870,2011-02-28,21.356027603149414,21.45801544189453,21.213245391845703,21.45801544189453,11349173.0,-0.0038058683293763496,3.7999850386190643,1.0,13.829776651240763,19.144872476931404,0.5652758766416497,1.0420652238234496,0.8945241256633594,0.24492906352382704,19.22436672000902,0.24477005004882812,-0.5187492785788486,-0.8872849464416497,-2.0301886172308805,0.25561872434758115,-1.458736781836265,-0.31583311104703427,0.6037590207200587,35.000140264257865,1.4663036739672037,0.5714518353946152,2,0.5303306579589844,0.9688739776611328,0.9943709373474121,0.5609273910522461,-0.2651653289794922,0,-0.03247373848869328,2.333319480087691,21.4376163482666,-1.2499970778347924,21.37642478942871,6.600074808303722,21.519207000732425,-0.03247373848869328 2871,2011-03-01,21.274438858032227,21.478412628173828,21.213245391845703,21.478412628173828,6938106.0,-0.0038204083003318123,1.6000130913307338,1.9999812982738308,14.130421525101127,17.05330288310145,0.5084781867293415,1.0218222736625577,0.9936079521242576,0.33602075606353665,20.739393156186566,0.265167236328125,-0.564479617969166,-0.8709664344787598,-1.99233105538897,0.2503981864314504,-1.4316487449338666,-0.3102841240236529,0.5659011687134416,15.789810421875309,-17.035337623652637,0.5606823104551059,3,0.6119194030761719,1.0504627227783203,1.1218533515930176,0.6731119155883789,-0.12238502502441762,1,-0.015340418487362228,3.7999850386190643,21.356027603149414,2.333319480087691,21.4376163482666,-1.2499970778347924,21.37642478942871,-0.015340418487362228 2872,2011-03-02,21.009273529052734,21.213245391845703,20.927682876586914,21.213245391845703,10248844.0,-0.012464033986935408,1.8000187020759304,0.9999906490494759,13.97849678598024,15.500136573548076,0.6215685251185441,1.2075289919992898,1.2755205174814321,0.6089178999056841,23.098557765626275,0.3467559814453125,-0.6346764061694188,-1.0463834762573256,-2.2312500226645646,0.13848307014991335,-1.638816749460947,-0.45395020305370437,0.7307313561089401,12.500182635859163,-21.95016474384562,0.5924332732036199,3,0.6323165893554688,1.172846794128418,1.3870186805725098,0.9382772445678711,0.0,2,-0.017475766937723458,1.6000130913307338,21.274438858032227,3.7999850386190643,21.356027603149414,2.333319480087691,21.4376163482666,-0.017475766937723458 2873,2011-03-03,21.009273529052734,21.213245391845703,20.907285690307614,21.090862274169922,10959858.0,0.0,-1.1428418760602983,0.4,9.090851130299342,13.705487391703224,0.4802093163690735,1.1322426979118916,1.2998462987842032,0.6147740697839552,25.16184395520582,0.3059597015380895,-0.7010035632501967,-0.96173448562622,-2.1930871013907627,0.2696181301383227,-1.5774107935084913,-0.34605817774394865,0.5845133945654837,15.151669712812676,-17.892304846986264,0.6156763078822717,3,0.36715126037597656,1.1626482009887695,1.3972182273864746,0.9484767913818359,-0.856689453125,3,-0.013592303523133675,1.8000187020759304,21.009273529052734,1.6000130913307338,21.274438858032227,3.7999850386190643,21.356027603149414,-0.013592303523133675 2874,2011-03-04,20.988874435424805,21.274438858032227,20.968477249145508,21.11125946044922,15941946.0,-0.0009709566396820524,-2.7500029221652076,1.500023377594913,4.705846113903576,12.946308284329715,0.39863533837133147,1.0743891665987313,1.3376024261889299,0.6380390023875329,27.229717986647316,0.30596160888671875,-0.7659159411224792,-0.8974844932556145,-2.1555582873253876,0.3605893008141585,-1.526521390290501,-0.268447596220728,0.4676122415312918,14.28557115901668,-14.558144140675754,0.6290368970348862,3,0.27536487579345703,1.132054328918457,1.5603985786437988,1.1116571426391602,-1.0300655364990234,4,0.001943709751218048,-1.1428418760602983,21.009273529052734,1.8000187020759304,21.009273529052734,1.6000130913307338,21.274438858032227,0.001943709751218048 2875,2011-03-07,21.192848205566406,21.25404167175293,20.88688850402832,20.94808006286621,13698576.0,0.009718185259012024,-1.0000103899882073,-1.9999844151796151,15.217369208502063,12.917551396447823,0.14606944873786176,0.7904572385466295,1.1464804941006257,0.43456369887741175,29.846864806927424,0.3671531677246094,-0.8083160080824534,-0.6170206069946289,-1.846707744404089,0.6126665304148311,-1.2318641756993571,-0.002177038289900679,0.15379827405999436,51.7239600295361,24.696257392209183,0.6148435687047292,3,0.050993919372558594,0.917881965637207,1.3972196578979492,0.9076833724975586,-1.5807933807373047,0,0.001925002222991079,-2.7500029221652076,20.988874435424805,-1.1428418760602983,21.009273529052734,1.8000187020759304,21.009273529052734,0.001925002222991079 2876,2011-03-08,21.519207000732425,21.702783584594727,21.33563041687012,21.356027603149414,14168024.0,0.01539947778610995,-2.6000037403803002,0.666669264156986,29.126221524986235,14.434222543730835,-0.21934375687722962,0.38758180494404115,0.8363732688796119,0.10865205145136869,31.673978179520358,0.5099353790283203,-0.8112215165804137,-0.2294697761535609,-1.3830812027797492,0.9241416504726274,-0.8062754894666533,0.3473359371595315,-0.6323184967041051,77.49997662262412,50.445517865146876,0.5768057133130935,3,-0.224370956420902,0.5915231704711879,1.0963573455810511,0.5813245773315394,-2.049934387207035,1,-0.019905228224623928,-1.0000103899882073,21.192848205566406,-2.7500029221652076,20.988874435424805,-1.1428418760602983,21.009273529052734,-0.019905228224623928 2877,2011-03-09,21.560001373291016,21.702783584594727,21.519207000732425,21.580398559570312,7217456.0,0.001895719138591101,-2.600037404152042,-0.12499853891739351,32.98969370314278,16.49480759049218,-0.2835625304102649,0.27747733491958826,0.8086941953148141,0.06854658345122999,33.5998310291243,0.18357658386230113,-0.754767999242862,-0.13564224243163991,-1.2156400118161415,0.9443555269528616,-0.6756411271238889,0.4043566422606091,-0.6731128692626953,82.49992986787107,54.65145338604508,0.5399988846922502,3,-0.2651653289794922,0.5507287979125977,1.0912580490112305,0.5405302047729492,-1.6011924743652344,2,-0.01892149880790739,-2.6000037403803002,21.519207000732425,-1.0000103899882073,21.192848205566406,-2.7500029221652076,20.988874435424805,-0.01892149880790739 2878,2011-03-10,21.519207000732425,21.80476951599121,21.396821975708008,21.478412628173828,10166902.0,-0.0018921321873905939,-2.9999625965476615,-2.000000000000174,38.5542508018735,19.069214160558843,-0.24628394743920978,0.26435361870010965,0.8597699902202116,0.10882258245658605,34.88330919567259,0.4079475402832031,-0.7283105734410391,-0.13360223770141388,-1.1669483596330679,0.8997438842302401,-0.6502752986672391,0.38307082326441133,-0.6160005950927783,68.88893968422884,39.093452190651924,0.5166730609658268,3,-0.1733779907226598,0.39774799346923473,1.142251014709469,0.5813245773315394,-1.8357620239257848,3,-0.02369666650180624,-2.600037404152042,21.560001373291016,-2.6000037403803002,21.519207000732425,-1.0000103899882073,21.192848205566406,-0.02369666650180624 2879,2011-03-11,21.15205383300781,21.417219161987305,21.11125946044922,21.33563041687012,11143323.0,-0.017061649516737276,-1.307690094444804,-4.500046755189608,37.209304854233736,21.666939516446952,0.08504579615566854,0.555570585918904,1.2246017686184771,0.4765740157615248,36.14221380953301,0.4079475402832067,-0.7037519908558316,-0.43446397781372426,-1.4136353995663065,0.544707443938858,-0.9240496886900154,0.05512173306256685,-0.21278490295409824,28.8888565645815,-3.31638739609156,0.4895857108762907,3,0.19377517700195668,0.7649011611938512,1.5756959915161168,0.9484777450561559,-1.7235755920410085,4,-0.047251664777838265,-2.9999625965476615,21.519207000732425,-2.600037404152042,21.560001373291016,-2.6000037403803002,21.519207000732425,-0.047251664777838265 2880,2011-03-14,21.11125946044922,21.192848205566406,20.927682876586914,21.050067901611328,7220177.0,-0.001928624656530098,1.3636533655235732,-0.33332987002190984,35.63219996861517,24.056026010170736,0.09774771555574802,0.5083700195915171,1.2737315476287172,0.5167584251490211,38.02841790030729,0.2651653289794922,-0.6620695727262422,-0.4028477668762207,-1.288826937728217,0.4831314039757757,-0.8458373523022189,0.0401418185497775,0.6935100555419922,20.930267959273323,-11.169934931127472,0.4429895854259982,3,0.23456954956054688,0.8056955337524414,1.636887550354004,0.9892721176147461,-1.7133769989013672,0,-0.05458937983697709,-1.307690094444804,21.15205383300781,-2.9999625965476615,21.519207000732425,-2.600037404152042,21.560001373291016,-0.05458937983697709 2881,2011-03-15,20.68291473388672,21.050067901611328,20.580928802490234,20.805299758911133,28412093.0,-0.020289870785065167,-1.875006574910143,-2.0000311701265505,30.097086497223714,25.84698042253112,0.4842888822935869,0.8366335250401598,1.6819336258156454,0.9387393433169038,39.801275671734295,0.5303306579589844,-0.6371276115815974,-0.7404242515563979,-1.5721711723871934,0.09132266927439758,-1.1562977119717956,-0.32455079114100016,1.1043130493164064,8.333268396075711,-23.92177220706934,0.4158734604153969,3,0.5099344253540039,1.009669303894043,2.065232276916504,1.417616844177246,-1.2646350860595703,1,-0.05177509663583002,1.3636533655235732,21.11125946044922,-1.307690094444804,21.15205383300781,-2.9999625965476615,21.519207000732425,-0.05177509663583002 2882,2011-03-16,20.47894287109375,20.88688850402832,20.47894287109375,20.74410629272461,24659077.0,-0.009861852906968838,-2.076937463135331,2.166632899555833,29.245315475933182,28.08636534982377,0.6762355719673465,0.9376721874801568,1.8675803732538157,1.1370508140850397,41.62151236639766,0.4079456329345703,-0.6063502579220881,-0.8485285758972161,-1.6495142224747994,-0.047542929319632776,-1.249021399186006,-0.4480357526084262,1.2600329528808594,0.0,-33.101716049191864,0.40049282328879104,3,0.6629133224487305,1.1626482009887695,2.3048996925354004,1.6215887069702148,-1.07086181640625,2,-0.04930285044124616,-1.875006574910143,20.68291473388672,1.3636533655235732,21.11125946044922,-1.307690094444804,21.15205383300781,-0.04930285044124616 2883,2011-03-17,20.78490257263184,20.846094131469727,20.51973533630371,20.642120361328125,9783495.0,0.014940209729768616,1.4615495277759796,-0.5384687315676789,36.44070617211171,31.612460911846895,0.3744826681741067,0.5456277713628239,1.541870008980414,0.8245468861331346,42.84209898435684,0.36715126037597656,-0.5655147708504273,-0.47015829086303285,-1.1834636859793441,0.24314710425327846,-0.8268109884211903,-0.11350559330487542,0.8784712741699181,32.60870007135243,-0.18377327012125733,0.3566526975581558,3,0.356953620910641,0.7954969406127894,2.0754303932189906,1.3666219711303675,-1.5094051361083984,3,-0.03974489035102824,-2.076937463135331,20.47894287109375,-1.875006574910143,20.68291473388672,1.3636533655235732,21.11125946044922,-0.03974489035102824 2884,2011-03-18,21.009273529052734,21.009273529052734,20.805299758911133,20.88688850402832,10554443.0,0.010794900560002318,2.33331255357282,0.8571447654924378,43.20001855230666,34.72164417226963,0.1713264293457577,0.2641135016368281,1.293372755241439,0.5964984261743069,43.27508943649361,0.22437095642089488,-0.4965908966348813,-0.20091323852539134,-0.8517836970159856,0.4499572199652029,-0.5263484677706884,0.12452199071990577,0.5830344592065444,74.28585168798692,40.04704896986835,0.32543522924529733,3,0.1325826644897461,0.5507287979125977,1.8204631805419922,1.1422510147094727,-1.5094051361083984,4,-0.06310682520329258,1.4615495277759796,20.78490257263184,-2.076937463135331,20.47894287109375,-1.875006574910143,20.68291473388672,-0.06310682520329258 2885,2011-03-21,21.009273529052734,21.294836044311523,20.846094131469727,21.15205383300781,17944299.0,0.0,1.0952372470789398,-1.1666484843761886,44.628106199067226,36.44407580272307,0.15929999793837624,0.22928132684073077,1.2772974048905752,0.5970175221379677,43.08166226696291,0.4487419128417969,-0.4178703008068929,-0.17133712768554688,-0.8008815760314896,0.4582073206603958,-0.48610935185852,0.14343509648742625,0.5162325521766142,65.00001168871547,27.25322335317449,0.31477222417297207,3,0.1325826644897461,0.5507287979125977,1.76947021484375,1.1422510147094727,-1.1830482482910156,0,-0.0752427391599203,2.33331255357282,21.009273529052734,1.4615495277759796,20.78490257263184,-2.076937463135331,20.47894287109375,-0.0752427391599203 2886,2011-03-22,20.968477249145508,21.02967071533203,20.703311920166016,21.02967071533203,13466316.0,-0.0019418224933295258,9.666458872299971,0.4285847871971038,49.09087508745263,38.23309595653528,0.12712874212330405,0.23048776609905985,1.2834584569308447,0.6475458628043498,42.559790400552174,0.3263587951660156,-0.32831913948724534,-0.1794976234436021,-0.779872149042454,0.42087690215524987,-0.4796848862430281,0.12068963935582389,0.49423503947570424,59.99981298055231,18.27217058165369,0.3001872627994259,3,0.17337894439697266,0.5507297515869141,1.8102664947509766,1.1830472946166992,-2.0805301666259766,1,-0.07490266312312499,1.0952372470789398,21.009273529052734,2.33331255357282,21.009273529052734,1.4615495277759796,20.78490257263184,-0.07490266312312499 2887,2011-03-23,21.11125946044922,21.25404167175293,20.88688850402832,20.927682876586914,18444937.0,0.006809374357860332,-1.7692396222207836,-2.9999376616899918,52.136731643768826,39.74226049452365,-0.09610840575222568,0.0585795208452744,1.1089588062956217,0.5095624268779559,41.70279902269169,0.3671531677246094,-0.2638117563948299,-0.01631803512573171,-0.5907466539214532,0.5581105836699898,-0.30353234452359246,0.27089627427212903,0.29242666312034515,76.31577652223557,29.93651977831574,0.2872143093978614,3,-0.1631784439086914,0.4079475402832031,1.570596694946289,1.0402650833129883,-1.8969535827636719,2,-0.080193217074224,9.666458872299971,20.968477249145508,1.0952372470789398,21.009273529052734,2.33331255357282,21.009273529052734,-0.080193217074224 2888,2011-03-24,21.090862274169922,21.213245391845703,20.968477249145508,21.192848205566406,11947874.0,-0.000966175718578488,2.428598145822758,-0.5555497833698713,52.13677331285181,41.400868101036764,-0.1596506920593086,0.059538744069392635,1.100035405675854,0.5402251718780313,40.79949476588118,0.2447681427001953,-0.250846650886686,-0.022437095642089844,-0.5848931505811024,0.5400189592969227,-0.3036651231115961,0.2587909318274164,0.25733925425109305,65.517252498154,14.455488857359427,0.28122802746950637,3,-0.20397281646728516,0.4283447265625,1.590993881225586,1.1116552352905273,-1.947946548461914,3,-0.07978721768731722,-1.7692396222207836,21.11125946044922,9.666458872299971,20.968477249145508,1.0952372470789398,21.009273529052734,-0.07978721768731722 2889,2011-03-25,21.070465087890625,21.192848205566406,20.78490257263184,21.11125946044922,12414562.0,-0.0009671101168906571,3.0000187020758955,0.4,47.222246273037555,42.68865102375037,-0.16991202758052282,0.05377671802117234,1.0843523335577032,0.5698964714940828,39.98908873217194,0.40794563293456676,-0.25710383542557125,-0.02447671890258718,-0.5659383151589807,0.5169848773538064,-0.29520751703078574,0.24625407922561138,0.2255809210907529,62.069009992615975,10.632851569655934,0.27073079812819717,3,-0.18357563018798828,0.3467550277709961,1.509404182434082,1.1422510147094727,-1.4074172973632812,4,-0.08518880071606805,2.428598145822758,21.090862274169922,-1.7692396222207836,21.11125946044922,9.666458872299971,20.968477249145508,-0.08518880071606805 2890,2011-03-28,20.662517547607425,21.11125946044922,20.662517547607425,21.11125946044922,18407457.0,-0.019361107530447952,-1.0000000000000158,11.000093510379566,31.249989563660776,42.81675136446559,0.18739386903182975,0.42910469740049706,1.4520504583785971,0.9851657676057854,39.11964646789313,0.4487419128417933,-0.2926494335540859,-0.39774875640868856,-0.957332299499182,0.16183478668180484,-0.677540527953937,-0.11795698486344008,0.5845022731006964,0.0,-46.150677507042076,0.27979177154524715,3,0.2243719100952113,0.4997358322143519,1.7235760688781703,1.5501985549926722,-0.866888046264652,0,-0.056268513843208634,3.0000187020758955,21.070465087890625,2.428598145822758,21.090862274169922,-1.7692396222207836,21.11125946044922,-0.056268513843208634 2891,2011-03-29,20.94808006286621,20.94808006286621,20.662517547607425,20.703311920166016,10358765.0,0.0138203156803538,1.3333307358429993,-0.5454541590513071,37.903213035238764,43.77873998216621,-0.06325086664451618,0.12420671580286324,1.1293845576493027,0.7044259379382396,38.301048817950125,0.2855625152587855,-0.29381489150200935,-0.09586830139160085,-0.6481412391992194,0.4564046364160177,-0.3720047702954119,0.1802681675122102,0.2528551408650479,48.27571752399777,6.445256774607522,0.27613646890380983,3,-0.04079437255859375,0.19377613067626953,1.3615241050720215,1.2646360397338867,-1.1320514678955078,1,-0.05355406217360981,-1.0000000000000158,20.662517547607425,3.0000187020758955,21.070465087890625,2.428598145822758,21.090862274169922,-0.05355406217360981 2892,2011-03-30,20.642120361328125,20.94808006286621,20.621723175048828,20.82569694519043,14902884.0,-0.014605620210534132,-1.9090831810260551,-0.7500019481177287,34.30656137165627,43.54161278211561,0.2998189101100941,0.4229339373855403,1.395893292466873,1.015432285081701,36.99023608432611,0.3263568878173828,-0.2974990090784111,-0.38347034454345774,-0.964268156455411,0.1973274673684955,-0.6738692504994361,-0.09307143858747935,0.515495302444883,3.4482536243099626,-33.51535098573609,0.290398905955977,3,0.3161592483520508,0.49973583221435547,1.504305362701416,1.5705957412719727,-1.0504627227783203,2,-0.0849802853632683,1.3333307358429993,20.94808006286621,-1.0000000000000158,20.662517547607425,3.0000187020758955,21.070465087890625,-0.0849802853632683 2893,2011-03-31,20.723709106445312,20.82569694519043,20.621723175048828,20.621723175048828,9058621.0,0.003952537030548431,-3.0000374041518607,-0.5555497833698713,41.463403508665266,43.348655555044346,0.23315585199310007,0.33608578982878967,1.2901123247653814,0.938113084603156,35.576628944317896,0.20397377014160156,-0.24662551560859924,-0.28760337829589844,-0.8839232968256923,0.3087165402338954,-0.5857633375607953,0.010556580968998475,0.39318618976694,17.857023584496083,-19.296516159064716,0.298159959264897,3,0.23457050323486328,0.41814708709716797,1.4023184776306152,1.4890069961547852,-1.172847747802738,3,-0.0728346079848382,-1.9090831810260551,20.642120361328125,1.3333307358429993,20.94808006286621,-1.0000000000000158,20.662517547607425,-0.0728346079848382 2894,2011-04-01,21.02967071533203,21.02967071533203,20.642120361328125,20.805299758911133,9292568.0,0.014763844025950101,2.454550091384367,2.2000187020759303,48.52942389830555,43.78213529940416,-0.07778842677225839,0.03513883089436831,0.9498636220822263,0.6379178325382782,34.100528185068235,0.38755035400390625,-0.1645753578708522,0.016318416595460405,-0.5799574303109232,0.612594263501844,-0.2818195068577296,0.3144563400486504,0.04894743537311186,83.33346320784858,42.30491525947856,0.2981379234531911,4,-0.09178829193115234,0.11218547821044922,1.0963568687438965,1.1932449340820312,-1.3666229248046875,4,-0.08971871291586386,-3.0000374041518607,20.723709106445312,-1.9090831810260551,20.642120361328125,1.3333307358429993,20.94808006286621,-0.08971871291586386 2895,2011-04-04,21.233644485473636,21.25404167175293,20.846094131469727,20.94808006286621,7414726.0,0.009699332571712294,1.4999941556695848,1.2727334551791718,60.80002333999879,45.083151771909286,-0.2755669501762661,-0.17457228737493935,0.7060327723852531,0.4412807428413892,32.115349048263774,0.4079475402832031,-0.1104298596898019,0.21825237274170206,-0.380881187056751,0.8173859325401551,-0.08131440715752447,0.5178191526409286,-0.7547016143798864,96.77422273970923,49.47798835711623,0.29956677989922725,4,-0.29576206207275746,-0.0917882919311559,0.8719854354858363,0.9892711639404261,-1.7643718719482457,0,-0.07396736325790754,2.454550091384367,21.02967071533203,-3.0000374041518607,20.723709106445312,-1.9090831810260551,20.642120361328125,-0.07396736325790754 2896,2011-04-05,21.090862274169922,21.294836044311523,21.050067901611328,21.274438858032227,12413096.0,-0.006724338414980768,1.181816636205211,-0.6428552345075328,62.29504552840544,46.21185331464669,-0.1269487743551636,-0.06906707411944524,0.8058194328423482,0.5909695313323553,31.967608177723957,0.2447681427001953,-0.0931242439589326,0.09688739776611399,-0.4551913915046235,0.6489661870368515,-0.17915199686925476,0.37292679240148274,-0.5964174270629883,69.69694393675351,15.739841116070664,0.2760393946353683,4,-0.1325826644897461,0.050993919372558594,1.0147676467895508,1.1320533752441406,-1.6317882537841761,1,-0.061412035031560896,1.4999941556695848,21.233644485473636,2.454550091384367,21.02967071533203,-3.0000374041518607,20.723709106445312,-0.061412035031560896 2897,2011-04-06,21.15205383300781,21.172452926635746,20.927682876586914,21.13165664672852,9786054.0,0.002901330350671749,6.999625981796968,-0.11110995667393554,58.1817841783616,46.88352118859222,-0.20310362020157058,-0.17116372245407518,0.69882664777165,0.5393903173496817,31.935768473337422,0.24477005004883168,-0.07867609620848981,0.1784763336181605,-0.3122887193958057,0.6692413866321267,-0.0669061928888226,0.4238588601251436,-0.6255933380126919,78.78777574701354,21.216066021648444,0.24538252650698394,4,-0.19377422332763317,-0.010197639465328479,0.9535760879516637,1.0708618164062536,-1.652185440063473,2,-0.06316290836742466,1.181816636205211,21.090862274169922,1.4999941556695848,21.233644485473636,2.454550091384367,21.02967071533203,-0.06316290836742466 2898,2011-04-07,21.009273529052734,21.274438858032227,20.968477249145508,21.15205383300781,13632205.0,-0.00675018629785562,-1.7272603624740726,-7.000000000002264,50.0,47.19216049158805,-0.08170603567741352,-0.07224940342621977,0.7945174095840954,0.6890961521854031,31.488046529073195,0.30596160888671875,-0.0780507510171553,0.0611927032470696,-0.3579794504346516,0.48036485692879083,-0.148393373593791,0.2707787800879302,-0.4520780120849608,56.25009131792959,0.7598663168103315,0.20958607684086086,4,-0.050993919372558594,0.1325826644897461,0.9025816917419434,1.172846794128418,-1.3972187042236328,3,-0.06747572154470627,6.999625981796968,21.15205383300781,1.181816636205211,21.090862274169922,1.4999941556695848,21.233644485473636,-0.06747572154470627 2899,2011-04-08,20.152584075927734,20.33616065979004,20.11178970336914,20.305564880371094,17296823.0,-0.04077672899733176,1.0952372470789398,1.0714419300542626,35.81080995699821,47.69891831306998,0.7052546411835436,0.7438612170000276,1.5912189412768782,1.5510567176946353,31.101431586609152,0.8974838256835938,-0.11986209977936113,-0.7455232620239265,-1.2837197141507168,-0.20732680989713614,-1.0146214880873217,-0.4764250359605313,1.142251968383789,3.448248064915027,-48.73894404455198,0.269098226063395,4,0.5507287979125977,0.8056955337524414,1.621589183807373,2.0193376541137695,-0.367151260375973,4,-0.029858340499564928,-1.7272603624740726,21.009273529052734,6.999625981796968,21.15205383300781,1.181816636205211,21.090862274169922,-0.029858340499564928 2900,2011-04-11,19.95880889892578,20.193378448486328,19.83642578125,20.11178970336914,10417714.0,-0.00961540099631275,1.258062959253852,1.0,34.08361501469389,47.27451853300945,0.8813998397072567,0.89263678585775,1.7254630686614725,1.7490297272537134,30.510846014587155,0.3569526672363281,-0.16996472310119515,-0.8816759109497063,-1.5538763612435602,-0.20947546065585243,-1.217776136096635,-0.5455756858027776,1.3156299591064453,8.391542542965395,-41.039075801997555,0.33610022514692756,4,0.6068220138549805,0.8617887496948242,1.7337751388549805,2.2131128311157227,-0.2447681427001953,0,-0.014818575091139596,1.0952372470789398,20.152584075927734,-1.7272603624740726,21.009273529052734,6.999625981796968,21.15205383300781,-0.014818575091139596 2901,2011-04-12,19.6120548248291,20.020000457763672,19.581457138061523,19.938411712646484,8324639.0,-0.0173734853543962,-1.2631441662688434,2.1333192030521406,27.794568078690432,46.5509637226799,1.138426383257162,1.2174716833336632,1.9982234373856471,2.0924712192367636,29.457248780023964,0.43854331970214844,-0.21913966130722784,-1.1748869895935066,-2.042209392783228,-0.30756458640378526,-1.608548191188369,-0.7412257879986441,1.6048635101318354,1.8073252892599228,-42.39571544500899,0.4336612015948608,4,0.8260917663574219,1.0810585021972656,2.0652313232421875,2.549668312072754,0.3875484466552699,1,-0.007280328990460827,1.258062959253852,19.95880889892578,1.0952372470789398,20.152584075927734,-1.7272603624740726,21.009273529052734,-0.007280328990460827 2902,2011-04-13,19.46927261352539,19.714040756225586,19.387683868408203,19.65284919738769,18872748.0,-0.007280328990460827,1.1333325021351404,0.5625025569094891,26.822156162692508,44.92415846201627,1.2263031596534653,1.3499459634212805,2.0776361551304348,2.2307512314839926,28.289854688054977,0.3263568878173828,-0.19993329581746622,-1.2671856880187988,-2.3098135209038198,-0.2245578551337779,-1.7884996044613075,-0.7458717715762901,1.6495180496215802,4.324289352135001,-35.64667015018336,0.5213139164425102,4,0.8719873428344727,1.1269540786743164,2.2335104942321777,2.692450523376465,0.163177490234375,2,-0.0005238302088677038,-1.2631441662688434,19.6120548248291,1.258062959253852,19.95880889892578,1.0952372470789398,20.152584075927734,-0.0005238302088677038 2903,2011-04-14,19.95880889892578,19.96900749206543,19.46927261352539,19.520265579223636,16096927.0,0.025144045959904382,1.177776300095172,-2.388884848358937,35.98971153846152,43.53085708870027,0.6893477211009369,0.8383291480714021,1.5324001033056618,1.739188014979156,26.76205275208855,0.49973487854003906,-0.20830438593358025,-0.736344718933104,-1.8348476234316493,0.3621581855654412,-1.2855961711823767,-0.18709326668383142,1.021493220642089,60.21497159519381,22.08753851311038,0.5492514522492729,4,0.38245105743408203,0.6374177932739258,1.743974208831787,2.202914237976074,-0.2957611083984375,3,-0.022994383497812132,1.1333325021351404,19.46927261352539,-1.2631441662688434,19.6120548248291,1.258062959253852,19.95880889892578,-0.022994383497812132 2904,2011-04-15,19.68344497680664,19.88741874694824,19.60185432434082,19.867021560668945,8134987.0,-0.013796610985836955,1.5454669103583607,-0.4186053591854698,37.23404466975176,40.91241501422837,0.8422375907822577,1.0638148156201446,1.7483736605260667,2.0161141893795715,25.855557887039865,0.35695457458496094,-0.18671081317090454,-0.9454172134399421,-2.1213923283247667,0.23055790144488242,-1.5334047708823526,-0.3574296559975316,1.169447682668455,36.708836786485364,-5.983631877304859,0.5879875574424118,4,0.6578149795532227,0.7190065383911133,1.9479470252990723,2.478278160095215,0.1631793975830078,4,-0.003626913482962957,1.177776300095172,19.95880889892578,1.1333325021351404,19.46927261352539,-1.2631441662688434,19.6120548248291,-0.003626913482962957 2905,2011-04-18,19.4284782409668,19.714040756225586,19.4284782409668,19.703842163085934,23035994.0,-0.012953359340312276,-1.074073560989153,1.4999948050328455,30.026819464242493,37.32705656265471,0.9098986380663625,1.2588204783973858,1.9384476692880206,2.2685709089541923,26.10221154800393,0.2855625152587855,-0.20824576963482144,-1.1213441848754861,-2.3978625697835625,0.1551742000325902,-1.7596033773295225,-0.48308499242144975,1.3071977152229444,6.451573981346861,-34.066751462775635,0.6382591924540374,4,0.9025831222534144,0.9127817153930629,2.2029137611389125,2.733244895935055,0.08158874511718395,0,0.018372750050608122,1.5454669103583607,19.68344497680664,1.177776300095172,19.95880889892578,1.1333325021351404,19.46927261352539,0.018372750050608122 2906,2011-04-19,19.39788246154785,19.56106185913086,19.377485275268555,19.438676834106445,10357991.0,-0.001574790317567687,-3.500046755189826,0.14814712197825416,32.36995000748618,34.459074988113,0.7544263322827511,1.2287150419955566,1.9017996856600163,2.2971046772309194,26.102357683142653,0.1835765838623047,-0.2819746452255316,-1.07341022491455,-2.432084234784927,0.28526378495582705,-1.7527472298497386,-0.3940732199793615,1.2299541276193686,3.4482536243099626,-40.03415767125576,0.6793370049351881,4,0.9280796051025391,0.9382781982421875,2.2335095405578613,2.763840675354004,0.23456764221191406,1,0.016298598329196556,-1.074073560989153,19.4284782409668,1.5454669103583607,19.68344497680664,1.177776300095172,19.95880889892578,0.016298598329196556 2907,2011-04-20,19.41827964782715,19.6120548248291,19.377485275268555,19.46927261352539,11451446.0,0.0010515161291306807,-2.5384903108860466,1.25,31.176488384181468,32.3675736974665,0.5165506646277009,1.133074192804365,1.8169547099860353,2.2727890146122185,26.82920708093568,0.23456954956054688,-0.4214114286458539,-0.9683640480041511,-2.3694498310681027,0.4327217350598005,-1.6689069395361251,-0.2678211564721771,1.0845218099502034,6.896507248619925,-38.18211678445461,0.7005428915319757,4,0.43854331970214844,0.9178810119628906,2.0244369506835938,2.590463638305664,0.05099296569824219,2,0.0299369271737866,-3.500046755189826,19.39788246154785,-1.074073560989153,19.4284782409668,1.5454669103583607,19.68344497680664,0.0299369271737866 2908,2011-04-21,19.4080810546875,19.54066276550293,19.39788246154785,19.459074020385746,2876559.0,-0.0005252058021931738,-3.0,1.0000000000000697,24.437288400594127,31.10384908008826,0.3081385036157549,1.0653606424980673,1.7691491089425568,2.2792957308519988,27.59533632336254,0.14278030395507812,-0.5683699321476503,-0.8944235801696792,-2.3193534894026584,0.5305063290633001,-1.6068885347861688,-0.18195862555318953,0.9821887848389714,5.9999551153535835,-32.82528280588893,0.7124649546164888,4,0.3773508071899414,0.9280796051025391,1.983642578125,2.5496692657470703,0.163177490234375,3,0.011560599342101074,-2.5384903108860466,19.41827964782715,-3.500046755189826,19.39788246154785,-1.074073560989153,19.4284782409668,0.011560599342101074 2909,2011-04-26,19.27549743652344,19.438676834106445,19.214305877685547,19.438676834106445,9773797.0,-0.006831361523608082,1.7499912335043775,3.2000374041515682,18.42102834756784,29.36356167262981,0.3388580590735515,1.1136734788357643,1.8377041029668746,2.410310218797573,28.106205495217008,0.22437095642089844,-0.723147361773222,-0.9372588157653787,-2.384463380951974,0.5099457494212167,-1.6608610983586765,-0.213656533172081,1.0134939465772383,12.244804488464672,-18.455067514760714,0.7236022825932972,4,0.3416557312011683,0.9790735244750941,2.0856304168701136,2.6822528839111293,0.1733779907226527,1,0.020105854869901796,-3.0,19.4080810546875,-2.5384903108860466,19.41827964782715,-3.500046755189826,19.39788246154785,0.020105854869901796 2910,2011-04-27,19.499868392944336,19.581457138061523,19.24490165710449,19.27549743652344,14474672.0,0.011640216142788207,-1.3571404716898878,-1.3749956167521968,24.999985014478895,29.05305244327298,0.04753946745292126,0.8408442559298877,1.5479613494688138,2.184030453215019,28.198050114269492,0.3365554809570348,-0.8544368901120798,-0.6547554016113288,-2.1191928706544445,0.8096820674317868,-1.3869741361328884,0.07746333291023078,0.6601607295065293,71.79466276644209,44.1263030146381,0.7322187345215587,4,0.09178829193115234,0.7547025680541992,1.8510608673095703,2.4578819274902344,-0.21417236328125,2,0.017782478038199434,1.7499912335043775,19.27549743652344,-3.0,19.4080810546875,-2.5384903108860466,19.41827964782715,0.017782478038199434 2911,2011-04-28,19.82622528076172,19.82622528076172,19.520265579223636,19.663047790527344,16065805.0,0.016736363612354976,2.7500233775948697,0.7272665448208556,30.76921374425939,29.491614396780406,-0.27406313781391134,0.4491601683904278,1.160649823927212,1.8524321380456286,27.992626876433302,0.3263568878173828,-0.8698101578526902,-0.2723057746887214,-1.694097531965589,1.1494859825881463,-0.983201653327157,0.4385901039497142,0.22031705231730925,100.0,75.54284249949902,0.7108958786384343,4,-0.23456859588623047,0.4283456802368164,1.5247039794921875,2.1315250396728516,-0.3977470397949183,3,-0.0159464693959932,-1.3571404716898878,19.499868392944336,1.7499912335043775,19.27549743652344,-3.0,19.4080810546875,-0.0159464693959932 2912,2011-04-29,18.88794708251953,20.10159111022949,18.64318084716797,19.938411712646484,41351944.0,-0.04732510525604894,1.1185145985603755,-6.437558443987283,24.999977521725214,28.27053283936526,0.640430239514874,1.316794625200366,2.029101571628953,2.776377090550266,28.18807977449539,1.4584102630615199,-0.888193081234256,-1.12287530899048,-2.61800804961997,0.37225743163901015,-1.8704416793052268,-0.3753089386757331,0.3263587951660156,16.78308508593083,-3.5015999212604463,0.7475663703147452,4,0.4844388961791992,1.0810613632202148,2.44258451461792,3.069803237915039,0.4079475402832031,4,0.03941683116685879,2.7500233775948697,19.82622528076172,-1.3571404716898878,19.499868392944336,1.7499912335043775,19.27549743652344,0.03941683116685879 2913,2011-05-02,19.214305877685547,19.306093215942386,18.94914054870605,19.061325073242188,17263652.0,0.017278680088428144,1.121211434271074,-0.14563156155469129,37.362638491844095,28.284821041819967,0.2205509127834837,0.9186571555510703,1.6405295380330855,2.441345545514821,28.39409519003694,0.4181461334228551,-0.8447980565053506,-0.7210463523864732,-2.217045948896427,0.7749532441234805,-1.46904615064145,0.026953445868503678,0.8872852325439418,39.16079343261495,16.054635362699337,0.747999798254977,5,0.1580801010131836,0.7547025680541992,2.0193381309509277,2.7434444427490234,0.03059577941894176,0,0.013269630319352244,1.1185145985603755,18.88794708251953,2.7500233775948697,19.82622528076172,-1.3571404716898878,19.499868392944336,0.013269630319352244 2914,2011-05-03,19.142915725708008,19.27549743652344,19.061325073242188,19.224504470825195,17204879.0,-0.0037154686946275772,1.3333541134176488,-0.5333266837892428,38.63637450396059,29.241438268455312,0.23155407445060305,0.8869217932756612,1.6581153186602968,2.5029084000886144,29.44911040309718,0.21417236328125355,-0.783791163174449,-0.6980987548828139,-2.140538261035598,0.74434075126997,-1.4193185079592077,0.023120998193579823,0.9586753845214808,34.26572694921846,8.914167076750573,0.7212197530763924,5,0.22947025299072266,0.8260927200317383,2.0601325035095215,2.8148345947265625,-0.19377517700195668,1,0.02237604894423817,1.121211434271074,19.214305877685547,1.1185145985603755,18.88794708251953,2.7500233775948697,19.82622528076172,0.02237604894423817 2915,2011-05-04,19.663047790527344,19.765033721923828,19.000133514404297,19.173511505126953,24386149.0,0.027170994861604347,1.2058867210490707,-6.000046755189826,50.677501281005796,31.27561063217971,-0.28139703189541265,0.25622847020228434,1.09897703766255,1.9778279212250993,30.856760408625718,0.7649002075195312,-0.7790083902774256,-0.09943685531616353,-1.3851409078379966,1.1862671972056695,-0.7422888815770818,0.5434151709447548,0.41549430847167557,69.9300443222645,39.88183175701125,0.6428520262609166,5,-0.2906618118286133,0.30596065521240234,1.4890069961547852,2.2947025299072266,-0.6833114624023438,2,-0.010892124433752759,1.3333541134176488,19.142915725708008,1.121211434271074,19.214305877685547,1.1185145985603755,18.88794708251953,-0.010892124433752759 2916,2011-05-05,19.795629501342773,19.867021560668945,19.6120548248291,19.795629501342773,14641718.0,0.006742683648427228,2.57135987176062,0.0,54.34781835340659,33.8502028509825,-0.3929476049078744,0.02280507953993549,0.9274679351704265,1.8436240249789222,32.38478546693776,0.25496673583984375,-0.7601198459322482,0.09790649414062358,-1.0264221604613297,1.2222351487425769,-0.4642578331603531,0.6600708214416002,0.26032456665038595,79.02088207714368,43.83017115606729,0.5621643273009772,5,-0.42324352264404297,0.17337894439697266,1.2289419174194336,2.162120819091797,-0.6833095550537074,3,-0.02575990178261811,1.2058867210490707,19.663047790527344,1.3333541134176488,19.142915725708008,1.121211434271074,19.214305877685547,-0.02575990178261811 2917,2011-05-06,19.816028594970703,19.918014526367188,19.673246383666992,19.795629501342773,14764053.0,0.0010304847151512142,1.181816636205211,100.0,47.82610463319835,36.44896021016075,-0.39224094934047926,-0.10837408109145485,0.8708637050364487,1.8190993871980154,33.591145186026395,0.2447681427001953,-0.6864101247088286,0.18510684967041158,-0.710991802826328,1.0812055021671512,-0.2629424765779582,0.6331561759187814,0.21778920263671253,89.47376709996087,55.07532036258938,0.44804932624836924,5,-0.44364261627197266,0.15297985076904297,1.2085423469543457,2.141721725463867,-0.8872852325439418,4,-0.01955741798345323,2.57135987176062,19.795629501342773,1.2058867210490707,19.663047790527344,1.3333541134176488,19.142915725708008,-0.01955741798345323 2918,2011-05-09,19.591657638549805,19.867021560668945,19.53046417236328,19.816028594970703,9737003.0,-0.011322700476817271,1.0625113234563572,-10.999064983637213,48.58045336525443,39.800007434348146,-0.15543703017272037,0.004582155911435848,1.0602788450122986,2.0350670457994617,35.32715305938628,0.33655738830566406,-0.6295152209954153,0.0316166877746582,-0.586601816594488,0.6498351921438044,-0.2774925644099149,0.3407259399592313,0.42046661407958297,64.44453218184917,29.085088954275093,0.3091092521845733,5,-0.21927165985107422,0.3773508071899414,1.4584102630615234,2.3660926818847656,-1.1218547821044922,0,-0.015096375263576878,1.181816636205211,19.816028594970703,2.57135987176062,19.795629501342773,1.2058867210490707,19.663047790527344,-0.015096375263576878 2919,2011-05-10,19.550861358642575,19.69364356994629,19.47947120666504,19.60185432434082,12030796.0,-0.00208232915559714,-1.21054600218519,0.22727079525652963,52.02700909696297,42.80301011017971,-0.07987205957459764,-0.00212124793203472,1.0629518502805233,2.0638806080473096,35.225799748671676,0.21417236328125,-0.5684882149319925,0.02090654373168732,-0.5308934704338917,0.5727065578972663,-0.2549934633511022,0.2968065508144768,0.4400032199083448,59.999916880353034,20.117002543354545,0.2759000070827899,5,-0.1784753799438441,0.4181470870971715,1.4992065429687536,2.4068889617919957,-1.0198669433593714,1,-0.01564942310855444,1.0625113234563572,19.591657638549805,1.181816636205211,19.816028594970703,2.57135987176062,19.795629501342773,-0.01564942310855444 2920,2011-05-11,19.663047790527344,19.724239349365234,19.54066276550293,19.62225341796875,11540384.0,0.005738183593388069,1.250023377594913,-0.7999999999999443,54.276307087713775,45.414909370563535,-0.18604153340571727,-0.14503760717680336,0.9157899920867933,1.9408935360289838,34.63231159875049,0.1835765838623047,-0.4808668849025324,0.14788103103637695,-0.3703588336427579,0.6661208957155118,-0.1112389013031887,0.4070009633759426,0.3069823074266793,41.860535918546645,-2.52242919202682,0.2591199323395666,5,-0.2906618118286133,0.30596065521240234,1.376821517944336,2.2947025299072266,-1.7133769989013672,2,-0.03630704911194982,-1.21054600218519,19.550861358642575,1.0625113234563572,19.591657638549805,1.181816636205211,19.816028594970703,-0.03630704911194982 2921,2011-05-12,19.46927261352539,19.642650604248047,19.4080810546875,19.520265579223636,13244762.0,-0.009854788487840827,-1.7059043553834476,-1.250000000000087,50.77880893939245,48.27922397252656,-0.05389225019451871,0.039518348268163805,1.0742471922964398,2.1262141938945938,33.72295777558537,0.25496673583984375,-0.3619530633301551,-0.038755035400392046,-0.5553062067205943,0.4777961359198102,-0.29703062106049316,0.21952055025970907,0.4803396934436748,11.999910230707082,-35.5912508555356,0.2582755856601012,5,-0.03569507598876953,0.49973583221435547,1.570596694946289,2.4884777069091797,-1.3258285522460938,3,-0.025144045959904382,1.250023377594913,19.663047790527344,-1.21054600218519,19.550861358642575,1.0625113234563572,19.591657638549805,-0.025144045959904382 2922,2011-05-13,19.459074020385746,19.68344497680664,19.39788246154785,19.56106185913086,11522402.0,-0.0005238302088677038,-1.545449908615633,2.000037404151652,50.77880893939249,49.76990957780972,0.05122756388209382,0.05155707083843808,1.0568294988811147,2.128790186348745,32.45306913933263,0.28556251525878906,-0.2781641420172427,-0.04844369888305167,-0.5651760614983701,0.46828866373226674,-0.30680988019071265,0.2099224824246093,0.47052885141805945,13.043372200810632,-38.1643363942406,0.25836618130765976,5,-3.552713678800501e-15,0.4997358322143519,1.5909938812255824,2.4986763000488246,-1.4278144836425817,4,-0.017819659544612065,-1.7059043553834476,19.46927261352539,1.250023377594913,19.663047790527344,-1.21054600218519,19.550861358642575,-0.017819659544612065 2923,2011-05-16,19.499868392944336,19.53046417236328,19.19390869140625,19.387683868408203,11262108.0,0.002096419003075445,2.882374943618742,-1.099979428101252,53.52563929654447,51.42427233254126,0.06168715258907298,-0.026754602549445394,0.9883234859364265,2.084115608673457,32.1102833822076,0.33655548095703125,-0.23299319977886768,0.015297698974610086,-0.455797788760794,0.4863931867100142,-0.22025004489309197,0.25084544284231214,0.4101252323975153,57.6922523611201,1.4917217472863982,0.23554774386770222,5,-0.04079437255859375,0.4589414596557617,1.5501995086669922,2.4578819274902344,-1.9275493621826136,0,-0.029288660774973496,-1.545449908615633,19.459074020385746,-1.7059043553834476,19.46927261352539,1.250023377594913,19.663047790527344,-0.029288660774973496 2924,2011-05-17,19.6120548248291,19.642650604248047,19.32649040222168,19.46927261352539,9675716.0,0.00575318918179768,2.1000084158554717,1.2727442746144821,51.827256561509365,51.55202291926387,0.025754842751055662,-0.15237603160840507,0.8498153001827013,1.9650793732616165,31.616239179974116,0.3161602020263672,-0.06026774190265627,0.13105363845825124,-0.33474922220035097,0.5968564991168535,-0.10184779187104809,0.3639550687875506,0.2787217389800354,78.84630600691972,23.601370488616425,0.23290143032930036,5,-0.05609321594238281,-0.12238407135009766,1.4380130767822266,2.3456954956054688,-2.1519222259521484,1,-0.05824234016201524,2.882374943618742,19.499868392944336,-1.545449908615633,19.459074020385746,-1.7059043553834476,19.46927261352539,-0.05824234016201524 2925,2011-05-18,19.78543281555176,19.83642578125,19.68344497680664,19.703842163085934,15344398.0,0.008840378648297564,-1.4999922075898076,0.5714342964774273,49.30073885553579,50.99123630838934,-0.14353097947314453,-0.3137256026682529,0.6450118351383196,1.7822076585813882,30.603932963379087,0.22437095642089844,0.02785434164969658,0.2865839004516637,-0.19773169421453574,0.7708994951178632,0.044426103118563987,0.5287416977847634,0.08651102795531429,92.06356274342224,40.72504343688358,0.24215779733309986,5,-0.22947120666504262,-0.3671531677246129,1.0453634262084925,1.9887409210205043,-2.3456974029541087,2,-0.06340212074019147,2.1000084158554717,19.6120548248291,2.882374943618742,19.499868392944336,-1.545449908615633,19.459074020385746,-0.06340212074019147 2926,2011-05-19,19.714040756225586,19.96900749206543,19.663047790527344,19.90781593322754,7848268.0,-0.0036083142578543503,-1.0689650724861992,-2.374967856558224,70.14921484723544,53.47158188772679,-0.09491019834489833,-0.22918367911922033,0.6729797838829441,1.8432687855402818,29.31642542717831,0.30595970153808594,0.1188030793185213,0.19938392639160085,-0.29164787186150676,0.6904157246447085,-0.04613197273495473,0.44489982551815643,-0.7649002075195348,67.10525992002461,10.924965534404464,0.24551589912655392,5,-0.1325826644897461,-0.34165477752685547,0.9790735244750977,1.8714580535888672,-1.6011924743652344,3,-0.0894981392408064,-1.4999922075898076,19.78543281555176,2.1000084158554717,19.6120548248291,2.882374943618742,19.499868392944336,-0.0894981392408064 2927,2011-05-20,19.99960327148437,20.009801864624023,19.74463653564453,19.74463653564453,49073515.0,0.014485235106791006,-1.0799994015380472,-1.3157863653365174,69.54308552550374,55.8007632388656,-0.3930249587531094,-0.4943051575926809,0.3451009825636042,1.5469768789026723,28.100492607063938,0.2957611083984375,0.12814905991102066,0.45588026046752717,-0.07807631376538282,0.9898368347004372,0.18890197335107217,0.7228585475839822,-1.0300653839111327,98.75000876653618,38.7472830960544,0.2669782871164542,5,-0.39774799346923473,-0.627217292785641,0.5660266876220739,1.4584112167358434,-1.8357620239257777,4,-0.09280980152499352,-1.0689650724861992,19.714040756225586,-1.4999922075898076,19.78543281555176,2.1000084158554717,19.6120548248291,-0.09280980152499352 2928,2011-05-23,19.632450103759766,19.90781593322754,19.571258544921875,19.83642578125,16031962.0,-0.018358022543781938,-1.062499269458698,-0.8000089769293028,60.61939616115058,56.75547291266423,-0.02176576422526466,-0.11539745245851663,0.6661141679546034,1.8998540109616187,26.96861235404399,0.42834472656249645,0.10116862714066244,0.07750864028930593,-0.45387037861027224,0.6088876591888841,-0.18818086916048316,0.343198149739095,-0.621301657104496,44.77602358116633,-17.71877626762185,0.26568950944978903,5,-0.030594825744628906,-0.26006412506103516,0.8362932205200195,1.728677749633789,-1.3870182037353516,0,-0.08155836681382733,-1.0799994015380472,19.99960327148437,-1.0689650724861992,19.714040756225586,-1.4999922075898076,19.78543281555176,-0.08155836681382733 2929,2011-05-24,19.663047790527344,19.88741874694824,19.581457138061523,19.632450103759766,15378255.0,0.0015585261445141274,-3.615375762458227,-0.15000654560415927,49.99999999999999,56.28032768069603,-0.03886314905208721,-0.12171241857063464,0.6006169950152618,1.8507793147518043,25.46218936484751,0.3059616088867152,0.10072335644341379,0.08872880935668803,-0.42780124135327924,0.6052588600666553,-0.1695362159982956,0.34699383471167167,-0.6119532071533236,20.93048542338087,-38.94567848278588,0.258265025354983,5,-0.06119251251220703,-0.2906618118286133,0.8056955337524414,1.698080062866211,-1.0402660369873047,1,-0.10632780747106907,-1.062499269458698,19.632450103759766,-1.0799994015380472,19.99960327148437,-1.0689650724861992,19.714040756225586,-0.10632780747106907 2930,2011-05-25,19.84662437438965,19.90781593322754,19.438676834106445,19.571258544921875,9033780.0,0.009336120514884971,1.3589709161531638,8.999563645430744,51.366153166944976,56.34558815042409,-0.2164197551932041,-0.29300126352607947,0.38486967488528734,1.6551423324037344,24.542710112141407,0.46913909912109375,0.11845697138426559,0.2549675941467271,-0.27416496205724883,0.784100150350703,-0.009598683955260867,0.5195338722487151,-0.757181499765629,71.42876226480627,13.397013505938908,0.2645662781019882,5,-0.24476909637451172,-0.47423839569091797,0.5252313613891602,1.3207283020019531,-1.1932449340820348,2,-0.1202467346836199,-3.615375762458227,19.663047790527344,-1.062499269458698,19.632450103759766,-1.0799994015380472,19.99960327148437,-0.1202467346836199 2931,2011-05-26,19.510066986083984,20.020000457763672,19.499868392944336,19.938411712646484,8430971.0,-0.01695791596378282,-1.3181791133591194,-1.555547859334631,42.99065257211572,55.4802374429489,0.14140288561779357,0.019664081858422833,0.698491153273217,1.9658350394159392,24.30462676750328,0.5201320648193359,0.11875978841325008,-0.06578187942504954,-0.5841899090039995,0.4526261501539004,-0.3249858942145245,0.19342213536442543,-0.3838097518599639,12.280621167329985,-40.048286032887376,0.2592040147894754,5,0.09688758850097656,-0.1376810073852539,0.8260936737060547,1.6572856903076172,-1.111654281616211,3,-0.10611606689833741,1.3589709161531638,19.84662437438965,-3.615375762458227,19.663047790527344,-1.062499269458698,19.632450103759766,-0.10611606689833741 2932,2011-05-27,19.632450103759766,19.77523231506348,19.41827964782715,19.663047790527344,9141161.0,0.006272818938195979,1.799994015380422,0.07143238814477058,50.9803346348234,55.197425813868776,0.051628809757932714,-0.04646520728877945,0.5606969682416221,1.8203161337554938,22.69020689999904,0.3569526672363317,0.10452487211329853,0.019376087188721414,-0.3855484162557019,0.42430059063314474,-0.18308616453348847,0.2218383389109313,-0.45256827612336537,35.59299469054601,-14.57533200590612,0.20246225172221102,5,0.040795326232910156,-0.26006412506103516,0.6986112594604492,1.5298032760620117,-0.9688739776611293,4,-0.0774025561694105,-1.3181791133591194,19.510066986083984,1.3589709161531638,19.84662437438965,-3.615375762458227,19.663047790527344,-0.0774025561694105 2933,2011-05-30,19.46927261352539,19.724239349365234,19.387683868408203,19.632450103759766,5030932.0,-0.00831162128883367,-1.0625116887974566,5.333000872709139,48.14816738876718,54.788638128008536,0.234690044021459,0.14418561460296786,0.6963860068849641,1.9568942629680777,21.01608969078103,0.33655548095703125,0.11432356535200938,-0.1565497398376472,-0.5228227806963801,0.20972330102108572,-0.3396862602670154,0.026586780591721038,-0.23898366808135307,12.903147962692598,-34.53353567720423,0.1831365204293667,5,0.23456954956054688,-0.09688663482666016,0.6272192001342773,1.6215896606445312,-0.8872852325439453,0,-0.06705085453782733,1.799994015380422,19.632450103759766,-1.3181791133591194,19.510066986083984,1.3589709161531638,19.84662437438965,-0.06705085453782733 2934,2011-05-31,19.571258544921875,19.724239349365234,19.438676834106445,19.550861358642575,14182551.0,0.0052383020886785925,-1.3333489183966087,-0.12500000000002176,47.90695327831206,54.63377306387257,0.14115225246826313,0.08003907102069974,0.560296703816288,1.8253751227305415,19.25150110733255,0.28556251525878906,0.12880696235896139,-0.07598094940185618,-0.36538877921784874,0.21342688041413638,-0.22068486430985246,0.0687229655061401,-0.29358690873866067,29.03208291605835,-18.32053375559267,0.14470391490799678,5,0.1325836181640625,-0.19887256622314453,0.48953771591186523,1.5196037292480469,-1.3870201110839844,1,-0.0677435557787095,-1.0625116887974566,19.46927261352539,1.799994015380422,19.632450103759766,-1.3181791133591194,19.510066986083984,-0.0677435557787095 2935,2011-06-01,19.448875427246094,19.714040756225586,19.448875427246094,19.56106185913086,5936486.0,-0.006253206322673344,-3.727226359277772,-5.5000935103786945,49.51923509197203,52.341553091065514,0.2355441177607851,0.19558182388417222,0.6464512096532111,1.921447486981016,18.897500937633914,0.2651653289794922,0.1277639507734385,-0.18765544891357422,-0.49015386913507797,0.11484297130792953,-0.3389046590243261,-0.036406238802822344,-0.12666406176805367,9.67736097201945,-40.406080619610776,0.15124921011075124,6,0.25496673583984375,-0.07648944854736328,0.4869866371154785,1.4992055892944336,-1.3258285522460938,2,-0.042475138307933924,-1.3333489183966087,19.571258544921875,-1.0625116887974566,19.46927261352539,1.799994015380422,19.632450103759766,-0.042475138307933924 2936,2011-06-03,19.285696029663086,19.41827964782715,19.19390869140625,19.377485275268555,12734029.0,-0.008390171359440535,1.5882288228822883,0.8181849093814818,46.188334037799564,49.74658070354283,0.37053917097187394,0.33581701394648533,0.7720740682982239,2.048306555087585,19.042586426982982,0.25496673583984375,0.12128928000684525,-0.32533817291259837,-0.6560220758288509,0.0053457300036541255,-0.49068012437072284,-0.1599962214544739,0.7343044281005859,15.789370072281312,-37.36919274610429,0.1653419514581261,6,0.321258544921875,0.08668994903564453,0.6374177932739258,1.6419878005981445,-0.9892711639404297,4,-0.032786817151059244,-3.727226359277772,19.448875427246094,-1.3333489183966087,19.571258544921875,-1.0625116887974566,19.46927261352539,-0.032786817151059244 2937,2011-06-07,19.4284782409668,19.46927261352539,19.25510025024414,19.285696029663086,12971423.0,0.007403529075855175,-1.0999990649049476,-1.5555440113041696,48.49786854573905,48.399744301830445,0.15446702079337982,0.17129416384945273,0.5880171236889744,1.8706426399177438,19.26196131869276,0.21417236328125,0.11350148299556295,-0.16317844390868785,-0.4886628510665574,0.16230596324918167,-0.3259206474876244,-0.000436240329751314,0.5750003814697244,44.23081072916059,-8.009164541619064,0.16274220357893548,6,0.1784763336181605,-0.05609226226806996,0.4946355819702113,1.49920558929443,-1.2034435272216797,1,-0.053018333382747196,1.5882288228822883,19.285696029663086,-3.727226359277772,19.448875427246094,-1.3333489183966087,19.571258544921875,-0.053018333382747196 2938,2011-06-08,19.295894622802734,19.39788246154785,19.26529884338379,19.357086181640625,18690812.0,-0.00682418954895303,-1.1666978367932175,-0.42856570352261186,43.40423872534237,47.666881937979596,0.261823213215866,0.29574695830617515,0.6775919426141002,1.9688478855312255,19.218427317598056,0.16317939758301137,0.051463254877617715,-0.2809739112854004,-0.6323072755377943,0.07035945296699353,-0.4566405934115991,-0.10530722915920165,0.6913926010131846,19.230630902800254,-28.419266740156896,0.17566668212619757,6,0.31105995178222656,0.1886758804321289,0.3748025894165039,1.3054313659667969,-1.4176158905029297,2,-0.03276958695435983,-1.0999990649049476,19.4284782409668,1.5882288228822883,19.285696029663086,-3.727226359277772,19.448875427246094,-0.03276958695435983 2939,2011-06-09,19.24490165710449,19.47947120666504,19.234703063964844,19.377485275268555,16469970.0,-0.002642684710662979,-2.199985038525796,2.1666978367932757,38.11657575696571,46.19470667020411,0.27632278180215764,0.34007894618798673,0.6847543809670604,1.981885746426432,18.949612487519026,0.2447681427001953,-0.03619595153883637,-0.3166688919067404,-0.6981237104402922,0.06478592662681137,-0.5073963011735181,-0.12594148263996274,0.7265179960632366,9.803849665747999,-30.89671186025472,0.1907274092667763,6,0.3620529174804723,0.26516532897949574,0.42579555511474965,1.3564243316650426,-1.6929798126220668,3,-0.034446228301630244,-1.1666978367932175,19.295894622802734,-1.0999990649049476,19.4284782409668,1.5882288228822883,19.285696029663086,-0.034446228301630244 2940,2011-06-10,18.94914054870605,19.24490165710449,18.88794708251953,19.1837100982666,11684741.0,-0.015368283697581475,1.000010686843447,1.76921970307283,34.69389157161761,45.27284433681544,0.4820839453168695,0.6109366559466665,0.9454958821913273,2.2382379556982883,19.080797755023752,0.3569545745849574,-0.0909064371302506,-0.5767346382141163,-1.0424998027831691,-0.11096947364506349,-0.8096172204986409,-0.34385205592959167,1.006728885226444,10.34504996307928,-25.899512575185366,0.23288258228452569,6,0.38244915008545277,0.5048332214355504,0.7215566635131871,1.6521854400634801,-0.9994697570800746,4,-0.04036605844481911,-2.199985038525796,19.24490165710449,-1.1666978367932175,19.295894622802734,-1.0999990649049476,19.4284782409668,-0.04036605844481911 2941,2011-06-13,18.979736328125,19.142915725708008,18.847152709960934,18.96953773498535,7404127.0,0.0016146262327996208,-1.3199952123401564,-0.043477907336032254,27.272750456922026,42.63866831704862,0.41163769976886044,0.5710643806213831,0.8703080509544208,2.1683368185517935,18.985517914110044,0.29576301574707387,-0.12084684036398485,-0.5216620445251472,-1.0475263773462835,0.004202288295989121,-0.7845942109357154,-0.25872987811457904,0.933416211750977,20.967853835550358,-7.065735177249259,0.26293216641056866,6,0.30595970153808594,0.4538402557373047,0.6909608840942383,1.5196027755737305,-0.8668880462646484,0,-0.045137057665839087,1.000010686843447,18.94914054870605,-2.199985038525796,19.24490165710449,-1.1666978367932175,19.295894622802734,-0.045137057665839087 2942,2011-06-14,19.112319946289066,19.19390869140625,18.91854476928711,19.081722259521484,12721263.0,0.00698553530312207,1.8420969742307616,3.0001870207596526,37.05590069187617,41.40619423961628,0.22072635405502083,0.433391030103639,0.703617127406801,1.9977968288976413,18.93899252448338,0.2753639221191406,-0.16912881240792288,-0.371740722656245,-0.9256002735788087,0.18211882826631864,-0.6486704981175251,-0.09481094719496497,0.7368726037920084,41.935707671100715,15.358157494777693,0.2769297754612818,6,0.17337608337401988,0.32125663757323863,0.5583772659301722,1.1320524215698207,-0.16317939758301492,1,-0.04268948421014829,-1.3199952123401564,18.979736328125,1.000010686843447,18.94914054870605,-2.199985038525796,19.24490165710449,-0.04268948421014829 2943,2011-06-15,18.92874336242676,19.214305877685547,18.92874336242676,19.091922760009766,11841600.0,-0.009605143926964654,-2.4999824670088637,-5.33306320907544,33.018870421225856,39.75196281105115,0.35712061030233144,0.602897385575563,0.8476197596631074,2.1494550255774776,18.444782010651412,0.2855625152587855,-0.17853941173339294,-0.5267610549926722,-1.1335524692469896,0.08003035926164515,-0.8301567621198309,-0.22336534786551354,0.8603267972471045,12.903410684822644,-13.794082961501507,0.30339570712715885,6,0.35185337066650035,0.5048332214355433,0.7419538497924769,1.2952318191528285,0.377349853515625,2,-0.037176722997813494,1.8420969742307616,19.112319946289066,-1.3199952123401564,18.979736328125,1.000010686843447,18.94914054870605,-0.037176722997813494 2944,2011-06-16,18.469802856445312,18.83695411682129,18.42900848388672,18.79615974426269,15964723.0,-0.02424569329269044,1.0,1.9999883113391916,21.757308424554395,36.6673042924492,0.718999199098068,1.0243969225333274,1.2509738899009406,2.5669706269057926,18.69860285545525,0.4997348785400426,-0.23405776206848827,-0.9285889625549331,-1.6728006905270831,-0.184377234582783,-1.300694826541008,-0.556483098568858,1.2627522562457791,4.999964933853581,-15.376756135568995,0.37210586398607437,6,0.4844369888305664,0.7547016143798828,1.2008943557739258,1.7541723251342773,0.8260917663574219,3,-0.03202655322003545,-2.4999824670088637,18.92874336242676,1.8420969742307616,19.112319946289066,-1.3199952123401564,18.979736328125,-0.03202655322003545 2945,2011-06-17,18.530994415283203,18.82675552368164,18.367816925048828,18.42900848388672,14184379.0,0.003313059663575979,-3.0909260927963005,-0.3124981736360748,27.358473921374426,34.5750976128464,0.5743084757819688,0.911121017497635,1.1271852456185556,2.460706871100342,19.632366340306863,0.4589385986328125,-0.27398149069564326,-0.8046754837036119,-1.6196264921379786,0.010275524730754881,-1.2121509879207935,-0.39719997948643027,1.0972769671035394,19.276978125478813,-2.0361112804347883,0.40747550421718337,6,0.39264965057373047,0.6629142761230469,1.1397027969360352,1.6929807662963867,0.6221199035644531,4,-0.05283432442207758,1.0,18.469802856445312,-2.4999824670088637,18.92874336242676,1.8420969742307616,19.112319946289066,-0.05283432442207758 2946,2011-06-20,17.949670791625977,18.469802856445312,17.878278732299805,18.398412704467773,29794817.0,-0.03137034152780205,1.0000064489501108,-4.400037404151861,17.898847975060463,31.175206438326555,1.057381872804811,1.4266290917553022,1.6424691378973293,2.9927946625253092,21.299159896029675,0.6527156829833984,-0.3416126896131111,-1.2977806091308608,-2.300604873066167,-0.2949563451955548,-1.7991927410985156,-0.796368477163206,1.5525551450269752,5.343608441844894,-13.578103082536245,0.5014121319676533,6,0.7292041778564453,0.9994688034057617,1.7210264205932617,2.2743043899536133,1.121852874755863,0,0.0,-3.0909260927963005,18.530994415283203,1.0,18.469802856445312,-2.4999824670088637,18.92874336242676,0.0 2947,2011-06-21,18.143444061279297,18.245431900024414,17.97006607055664,18.07205390930176,14293751.0,0.010795366216060032,1.0,-0.15908955667955174,24.999964034728265,29.13028702825832,0.7399732002094943,1.1453918892711812,1.3815735143418628,2.7491097512291205,23.180050023327563,0.2957611083984375,-0.4078729982366305,-1.0111993789672837,-2.063285208356021,0.040886450421453446,-1.5372422936616523,-0.48515646427291514,1.1639082108512788,19.84730099948177,0.15749535580591711,0.526042914694369,6,0.535430908203125,0.8056955337524414,1.5578489303588867,2.080531120300293,0.856689453125,1,-0.001686326990377851,1.0000064489501108,17.949670791625977,-3.0909260927963005,18.530994415283203,1.0,18.469802856445312,-0.001686326990377851 2948,2011-06-22,18.031259536743164,18.18423843383789,17.980266571044922,18.174041748046875,15851758.0,-0.006183198964718639,1.5000292223352152,-2.0000267172514286,21.072789247745078,27.236532971678244,0.7307503542571645,1.1926146256696235,1.42855111364036,2.8108749435548788,24.733487413795398,0.20397186279296875,-0.46230262235826913,-1.0433243751525865,-2.1824101987535194,0.09576144844834644,-1.6128672869530511,-0.4737814633521218,1.1046039106077181,15.95751877156193,-2.445190970917359,0.5695429118004658,6,0.5303306579589844,0.9178800582885742,1.6776823997497559,2.192715644836426,0.6935100555419957,2,0.0509049858714794,1.0,18.143444061279297,1.0000064489501108,17.949670791625977,-3.0909260927963005,18.530994415283203,0.0509049858714794 2949,2011-06-23,17.572319030761722,17.959869384765625,17.50092887878418,17.959869384765625,19302181.0,-0.02545249293573959,1.3684174262259583,2.714276172537679,18.707467414744244,25.460263620914542,1.0364815037927393,1.5672454466411807,1.8432252270610618,3.2152384789334114,26.59335294966798,0.5303306579589844,-0.5535305696597632,-1.3977284431457484,-2.6836977591871722,-0.11175912710432456,-2.0407131011664603,-0.7547437851250365,1.4126342507830323,5.3845766527843395,-13.538472754914253,0.6429846580207123,6,0.785298347473141,1.1881456375122035,2.1366229057311976,2.6516561508178675,1.009668350219723,3,0.09866507557400683,1.5000292223352152,18.031259536743164,1.0,18.143444061279297,1.0000064489501108,17.949670791625977,0.09866507557400683 2950,2011-06-27,17.460132598876953,17.582517623901367,17.358146667480472,17.521324157714847,12559757.0,-0.006384270151730043,1.444414429390702,0.15789318266827843,19.031123507162278,24.544527293163462,1.0227981571751243,1.5720759309132113,1.9151758819904643,3.2735956148429466,28.258623238138707,0.22437095642089488,-0.6329074861461699,-1.3905902862548842,-2.773329357138291,-0.007851215371477593,-2.0819598216965858,-0.6992207508131827,1.3170572662813207,9.174233221464705,-9.726117570770759,0.691369535441703,6,0.8260936737060547,1.2289409637451172,2.062683582305908,2.7638425827026367,1.1422519683837926,0,0.1051402109078976,1.3684174262259583,17.572319030761722,1.5000292223352152,18.031259536743164,1.0,18.143444061279297,0.1051402109078976 2951,2011-06-28,17.439735412597653,17.551921844482422,17.358146667480472,17.470331192016598,12939600.0,-0.0011682148554021943,-1.0000196863958262,0.49999999999997097,14.801401632537463,22.07180517545916,0.8959970369598125,1.5066638384282882,1.9054493301499846,3.23493879170881,30.40028967428817,0.19377517700194957,-0.7053940561468721,-1.3074708938598683,-2.788841682880726,0.17389989516098936,-2.048156288370297,-0.5667854993494394,1.1104075409321723,9.19532323143221,-6.2323494805156106,0.7406853945104281,6,0.8464908599853551,1.2493381500244176,2.047385215759281,2.784239768981937,1.009670257568363,1,0.09824569385452597,1.444414429390702,17.460132598876953,1.3684174262259583,17.572319030761722,1.5000292223352152,18.031259536743164,0.09824569385452597 2952,2011-06-29,18.11284828186035,18.153642654418945,17.541723251342773,17.56212043762207,21865469.0,0.038596506961709576,-1.0689650724861992,-18.000124680506204,32.424230231059724,22.00573404321848,0.07397928811760224,0.7524474059962074,1.214016268556115,2.512925947516564,31.603326827086605,0.7139072418212926,-0.7335487416628901,-0.5583779335021966,-2.004023027680848,0.8872671606764548,-1.2812004805915223,0.16444461358712914,0.2465752659015763,91.35808455126869,73.25498186192384,0.7228225470893254,6,-0.015297889709472656,0.5762252807617188,1.3640737533569336,2.1111268997192383,-0.4385414123535156,2,0.05292791998272195,-1.0000196863958262,17.439735412597653,1.444414429390702,17.460132598876953,1.3684174262259583,17.572319030761722,0.05292791998272195 2953,2011-06-30,18.163841247558594,18.296424865722656,17.980266571044922,18.22503471374512,14054201.0,0.002815292487670762,2.0999897139544235,-0.11111380480709934,33.93937058343826,23.35929650531669,-0.10831599061985031,0.630991569645655,1.129136298420086,2.4144615108273086,32.626897387635005,0.3161582946777344,-0.7525623311664873,-0.44211339950561523,-1.853520324035646,0.9692935250244155,-1.1478168617706324,0.2635900627594019,-0.8056945800781214,85.86947683400817,63.96058158189808,0.7057034622650156,6,-0.07139015197753906,0.5252323150634766,1.3232793807983398,2.060133934020996,-0.4793376922607422,3,0.04604159744889369,-1.0689650724861992,18.11284828186035,-1.0000196863958262,17.439735412597653,1.444414429390702,17.460132598876953,0.04604159744889369 2954,2011-07-01,18.245431900024414,18.27602767944336,18.031259536743164,18.174041748046875,8085573.0,0.0044919271950136785,2.692336464732201,-1.1666303026524274,38.83494851825054,24.634460349414034,-0.2515319726545684,0.46902777181441735,1.0227852157983364,2.285717578191651,33.70578297315584,0.2447681427001953,-0.8176365378457362,-0.2942314147949219,-1.6376445367936228,1.049181707203779,-0.9659379757942723,0.37747514620442857,-0.868519668579097,94.56526158299586,68.25268276496607,0.6717065609993513,7,-0.33145713806152344,0.44364166259765625,1.2416887283325195,1.9785432815551758,-1.8357620239257812,4,0.026271655003140992,2.0999897139544235,18.163841247558594,-1.0689650724861992,18.11284828186035,-1.0000196863958262,17.439735412597653,0.026271655003140992 2955,2011-07-04,18.62278175354004,18.632980346679688,18.235233306884766,18.296424865722656,8337204.0,0.020681881118699064,1.294116029241085,4.571455288679901,44.8979436052202,27.634359863876227,-0.6867071558129147,0.028054168834138693,0.6327688614742115,1.8622786362686448,34.45121511943462,0.3977470397949219,-0.8539130390707257,0.12442312240600728,-1.1503296791649724,1.399175923976987,-0.5129532783794843,0.7617995231914989,-1.2274792694091765,99.20000598461952,69.22837879763446,0.6373764007854906,7,-0.6272182464599609,0.06629180908203125,0.8643388748168945,1.6011934280395508,-2.182516098022461,0,-0.0021905627794214233,2.692336464732201,18.245431900024414,2.0999897139544235,18.163841247558594,-1.0689650724861992,18.11284828186035,-0.0021905627794214233 2956,2011-07-05,18.653379440307614,18.714570999145508,18.530994415283203,18.61258316040039,7568143.0,0.0016430245047445169,1.2499970778347924,0.12500511381898916,43.24324020746215,29.661390549735543,-0.6783187142020175,-0.05517271285658154,0.5905854102069377,1.7849761947143143,34.471987092527954,0.1835765838623047,-0.8182586173611952,0.18663663864135316,-1.0362043079367211,1.4094775852194275,-0.424783834647684,0.7980571119303903,-1.208569841674798,94.78265111967575,63.58460711617239,0.6114204732890367,7,-0.6170206069946254,0.03569412231445668,0.83374118804932,1.376820564270023,-2.3354969024658203,1,-0.0027338141707810015,1.294116029241085,18.62278175354004,2.692336464732201,18.245431900024414,2.0999897139544235,18.163841247558594,-0.0027338141707810015 2957,2011-07-06,18.398412704467773,18.653379440307614,18.357616424560547,18.602384567260746,8632061.0,-0.013668661845203767,-1.0714276172537456,-4.99976623498112,42.352945059224574,32.025852306566605,-0.42843580442840334,0.12508028494170986,0.8301072095523878,1.9932355101827781,34.846921110907594,0.29576301574706676,-0.8192796375039464,-0.016826820373534446,-1.1527981973744446,1.1191445566273757,-0.5848125088739913,0.5511588681269224,-0.8774174218041964,56.94452020457834,22.46436282109444,0.5679856885004555,7,-0.36205387115478516,0.16827678680420277,1.0912575721740723,1.5705957412719727,-1.1218547821044957,2,0.0027715959260909973,1.2499970778347924,18.653379440307614,1.294116029241085,18.62278175354004,2.692336464732201,18.245431900024414,0.0027715959260909973 2958,2011-07-07,18.663576126098636,18.68397521972656,18.459604263305664,18.56159019470215,10362722.0,0.014412298815672964,2.1427998931339567,-0.5000000000000087,52.95948086662838,35.83163157899817,-0.664334451899709,-0.2001453018539472,0.5525904138619318,1.6863406773768403,35.209597760178326,0.2855625152587855,-0.7252817959833457,0.27995252609253285,-0.7858482290978053,1.345753281282871,-0.2529478515026362,0.8128529036877019,-1.0709663004461447,92.53709679220266,52.0836640968541,0.5329003775951686,7,-0.6272172927856481,-0.1223831176757848,0.8592395782470668,1.3054323196411097,-1.1626472473144567,3,-0.053005343129735594,-1.0714276172537456,18.398412704467773,1.2499970778347924,18.653379440307614,1.294116029241085,18.62278175354004,-0.053005343129735594 2959,2011-07-08,18.581987380981445,18.79615974426269,18.520795822143555,18.714570999145508,6907612.0,-0.004371549405427166,-1.1599988030760666,-1.300018702075885,50.773988430269824,39.358616570454565,-0.47434505686657147,-0.1799953063548969,0.624897236981969,1.723671456228736,35.83103924870999,0.2753639221191371,-0.66549218526864,0.23150949478149485,-0.7601662764546475,1.2231852660176372,-0.26432839083657456,0.7273473803995643,-0.9220598849193742,61.818101446171084,17.914090709681425,0.49583788561807096,7,-0.5048341751098633,-0.04079437255859375,0.9561266899108887,1.3870210647583008,-0.6527156829833984,4,-0.04829859192575725,2.1427998931339567,18.663576126098636,-1.0714276172537456,18.398412704467773,1.2499970778347924,18.653379440307614,-0.04829859192575725 2960,2011-07-11,18.18423843383789,18.581987380981445,18.153642654418945,18.469802856445312,7801571.0,-0.021405081113694435,-1.4705830583058306,2.15384394061457,53.77046405947339,43.688512395669676,0.04125890714620439,0.16602299519347952,1.0013177582971267,2.073097491141077,35.86195366469851,0.4283447265625,-0.5904090937035598,-0.12799434661865305,-1.0806895568673305,0.8247008636300244,-0.6043419517429918,0.34835325850568566,-0.43341235791977084,4.76186235394702,-42.20136823676327,0.4763476051243391,7,-0.01529693603515625,0.3518552780151367,1.3538756370544434,1.7847700119018555,-0.6833095550537109,0,-0.09758828032286881,-1.1599988030760666,18.581987380981445,2.1427998931339567,18.663576126098636,-1.0714276172537456,18.398412704467773,-0.09758828032286881 2961,2011-07-12,18.123046875,18.13324546813965,17.745695114135742,18.04145812988281,8568342.0,-0.003365087796254551,6.600074808303722,-0.2857104690150941,49.657536878673135,45.6033242454045,0.23420007995072822,0.16837546519568747,1.0295090265096363,2.0860967827897454,36.06678174816612,0.43854331970214844,-0.4552937788839557,-0.1463514328002944,-1.0483688508798714,0.7556659852792826,-0.5973601418400811,0.30465727623949235,0.6731128692626918,35.92236711660197,-13.873070472311326,0.45100870903978785,7,0.14788055419921875,0.2957620620727539,1.415067195892334,1.845961570739746,-0.7649002075195277,1,-0.092853107487337,-1.4705830583058306,18.18423843383789,-1.1599988030760666,18.581987380981445,2.1427998931339567,18.663576126098636,-0.092853107487337 2962,2011-07-13,18.296424865722656,18.378013610839844,18.07205390930176,18.123046875,6323551.0,0.009566713142580063,-1.222220682967407,2.1250233775948204,54.362411895427364,47.87255105784773,0.10013073249756133,-0.0730043704493859,0.85471315658042,1.8666738765552253,36.260957977226376,0.3059597015380824,-0.3004426190263736,0.0678213119506843,-0.7428570997308768,0.8784997236322454,-0.33751789389009446,0.47316051779146306,0.4787255859374966,52.42725321654647,-1.5803576143444928,0.4053392058407797,7,-0.0254974365234375,0.12238407135009766,1.1932454109191895,1.6725835800170898,-1.9173507690429688,2,-0.1081381932482095,6.600074808303722,18.123046875,-1.4705830583058306,18.18423843383789,-1.1599988030760666,18.581987380981445,-0.1081381932482095 2963,2011-07-14,18.22503471374512,18.398412704467773,18.153642654418945,18.153642654418945,7299064.0,-0.0039018634788745565,-5.8570665241784665,0.41177117711773226,62.30770282061035,50.48063486922104,0.2023983778495584,-0.06011980226221425,0.9133055068618425,1.8937420354030543,36.539611702196126,0.24477005004882812,-0.12350847628012929,0.031616592407228694,-0.7091872747938979,0.7724204596083553,-0.3387853411933328,0.4020185260077902,0.5295266311645435,45.63119841088319,-13.926808011626335,0.3704019336005629,7,0.04589271545409801,0.19377422332763317,1.264635562896725,1.7439737319946254,-1.9887428283691477,3,-0.05204252317097169,-1.222220682967407,18.296424865722656,6.600074808303722,18.123046875,-1.4705830583058306,18.18423843383789,-0.05204252317097169 2964,2011-07-15,17.878278732299805,18.153642654418945,17.878278732299805,18.07205390930176,9619057.0,-0.019026355060042577,-1.8420969742307616,-2.7142399145069946,57.24382489444643,51.85239945691285,0.5493686922257908,0.25302099952961754,1.2452719589501058,2.1989207083938886,35.88441033081337,0.34675598144531605,-0.046957676304622,-0.28556318283080984,-1.0271381113141196,0.4560117456524999,-0.6563506470724647,0.08522428141084504,0.8561052879943816,15.853741977566838,-48.00882415417314,0.3707874642416554,7,0.39264869689941406,0.5405302047729492,1.6674838066101074,2.0907297134399414,-1.3258285522460938,4,-0.021106609823343114,-5.8570665241784665,18.22503471374512,-1.222220682967407,18.296424865722656,6.600074808303722,18.123046875,-0.021106609823343114 2965,2011-07-18,17.551921844482422,17.857881546020508,17.429536819458008,17.796689987182614,8427681.0,-0.018254379669546683,1.3333419916568394,1.2631553044470716,51.75720472459769,52.798395514372345,0.7910354673812705,0.5294105123080222,1.5359741173365151,2.4862657413854734,35.33114649275651,0.4487419128417969,0.014382475681205875,-0.5629664421081557,-1.3312727939298803,0.20533990971356886,-0.9471196180190162,-0.1788132661972952,1.1626883976885942,12.631651475480835,-55.74400387518085,0.38415317591086184,7,0.5609264373779297,0.7496023178100586,2.006588935852051,2.417086601257324,-0.7037086486816442,0,0.021499061861094626,-1.8420969742307616,17.878278732299805,-5.8570665241784665,18.22503471374512,-1.222220682967407,18.296424865722656,0.021499061861094626 2966,2011-07-19,17.949670791625977,17.949670791625977,17.429536819458008,17.480531692504886,11127341.0,0.022661276107982964,1.2173976679514076,-1.9166673160392562,47.20281915234487,53.33727041360794,0.31622206036222167,0.13877671974753625,1.1021830362632414,2.0510960891777863,33.85747017331775,0.5201339721679688,0.0575665235856313,-0.16521749496460103,-0.9335238467863256,0.6030888568571235,-0.5493706708754615,0.21893568094625948,0.7135365136365195,53.684272693269286,-11.297464307572675,0.38415317591086184,7,0.163177490234375,0.33655548095703125,1.4431109428405762,2.0193376541137695,-0.8872852325439489,1,-0.02500000796956947,1.3333419916568394,17.551921844482422,-1.8420969742307616,17.878278732299805,-5.8570665241784665,18.22503471374512,-0.02500000796956947 2967,2011-07-20,18.11284828186035,18.245431900024414,17.90887451171875,18.153642654418945,10370071.0,0.00909083470826122,1.9999829984018498,-0.08695581467206649,49.15825551880237,52.91491204162727,0.12100202899852164,-0.028259326026876863,0.9034588136968473,1.8526952851700784,32.011083879644374,0.33655738830566406,0.05436111216535622,-0.0005102157592773438,-0.7686989964157753,0.7676785648972206,-0.38460460608752456,0.38358417456896987,0.5010122039699638,70.52621217788452,7.848452390457119,0.3840943903282485,7,0.0,0.17337799072265625,1.2467880249023438,1.8561601638793945,-1.1218547821044922,2,-0.04166664472841064,1.2173976679514076,17.949670791625977,1.3333419916568394,17.551921844482422,-1.8420969742307616,17.878278732299805,-0.04166664472841064 2968,2011-07-21,18.94914054870605,19.24490165710449,17.796689987182614,18.09245109558105,26820936.0,0.04617121801231172,1.0,-21.000187020759306,59.29919667377773,53.86215740201703,-0.749322283992381,-0.8350751744001776,0.04783796029916587,0.9879649340494936,29.606914130409212,1.448211669921875,0.0738549716717074,0.7898880004882791,-0.06268798876409676,1.642463989740655,0.3636000058620894,1.2161759951144688,-1.5196037292480433,83.70789704278533,24.028336522748113,0.42628799462618805,7,-0.6119213104248011,-0.6476163864135707,0.4104957580566442,1.019867897033695,-2.019338607788079,3,-0.1356297107734452,1.9999829984018498,18.11284828186035,1.2173976679514076,17.949670791625977,1.3333419916568394,17.551921844482422,-0.1356297107734452 2969,2011-07-22,19.306093215942386,19.357086181640625,18.92874336242676,18.96953773498535,11748220.0,0.018837406705535686,-1.048780265294597,0.3928558706184139,59.078597790840455,54.4519500388356,-1.1094268329164478,-1.1125173026782669,-0.3233787986401957,0.6033840811158413,26.503610711123887,0.42834281921386363,0.127249185074497,1.0601519584655783,0.11167267146710458,2.008631245464052,0.5859123149663432,1.5343916019648134,-1.840249099731448,97.35451829671963,40.911208245713695,0.47423964349923636,7,-0.91278171539307,-0.9484767913818395,0.05099344253539684,0.6629152297973597,-1.8969535827636754,4,-0.15900686359638339,1.0,18.94914054870605,1.9999829984018498,18.11284828186035,1.2173976679514076,17.949670791625977,-0.15900686359638339 2970,2011-07-25,19.295894622802734,19.32649040222168,19.081722259521484,19.163312911987305,7666509.0,-0.0005282577384030374,1.5263354758694005,0.39393716138099466,58.58309599192405,55.44367882919681,-1.0336568276575022,-1.0094936606623648,-0.3314735577574197,0.5869174370660097,23.072398127364913,0.2447681427001953,0.11734290445955864,0.9581652641296401,-0.024802022456011485,1.9411325507152917,0.4666816208368161,1.449648907422464,-1.7544008239746098,96.82542195606332,43.363302499554905,0.49148364329282546,7,-0.902583122253418,-0.9382781982421875,-0.20652246475219727,0.5660276412963867,-1.9071521759033203,0,-0.14217762360222386,-1.048780265294597,19.306093215942386,1.0,18.94914054870605,1.9999829984018498,18.11284828186035,-0.14217762360222386 2971,2011-07-26,19.153114318847656,19.357086181640625,18.96953773498535,19.306093215942386,7497786.0,-0.007399517189855986,2.040014961660744,-1.1538461538461806,60.39326624797414,56.113773757257555,-0.8151133914215158,-0.7713155321336913,-0.20277598609382252,0.7032342722023763,19.372408959910647,0.38754844665527344,0.11872678101080325,0.7297160148620598,-0.22187472015784593,1.6813067498819656,0.25392064735210695,1.2055113823720127,-1.5389968247070307,86.92820044566845,32.50593536663266,0.4757953675099535,7,-0.7598028182983398,-0.7954978942871094,-0.09433794021606445,0.6782121658325195,-1.7031784057617188,1,-0.12034080122305413,1.5263354758694005,19.295894622802734,-1.048780265294597,19.306093215942386,1.0,18.94914054870605,-0.12034080122305413 2972,2011-07-27,19.07152366638184,19.26529884338379,18.98993492126465,18.98993492126465,8074704.0,-0.004259915703919037,-5.750046755189826,-0.5333333333333442,55.917169258009174,55.40371447252409,-0.6839356406092527,-0.6474140649320113,-0.13617773042154013,0.7618522820674016,17.89650787103717,0.2753639221191406,0.13843951030671775,0.6001915931701696,-0.3816343800074584,1.5820175663477976,0.10927860658135558,1.0911045797589836,-1.3876874247412125,81.69935838904216,30.772412911240167,0.4909129865888142,7,-0.6782121658325231,-0.7139072418212926,-0.2575163841247594,0.5150337219238246,-1.8153629302978551,2,-0.1053475402618933,2.040014961660744,19.153114318847656,1.5263354758694005,19.295894622802734,-1.048780265294597,19.306093215942386,-0.1053475402618933 2973,2011-07-28,19.000133514404297,19.091922760009766,18.806358337402344,18.938940048217773,5823133.0,-0.0037432851840456527,1.3333099562849196,0.7500233775948804,56.083094287142885,55.27474440504592,-0.548741256488249,-0.5377281870244559,-0.08223377154893186,0.8096214383881808,16.688900690422987,0.2855644226074219,0.18107814940311684,0.4869868278503411,-0.5108030209440706,1.4847766766447528,-0.011908096546864755,0.9858817522475469,-1.2493672751636709,35.18528780217497,-13.770637682464184,0.4988949243972061,7,-0.6068220138549805,-0.64251708984375,-0.1861262321472168,0.5864238739013672,-1.8969535827636719,3,-0.10574346823011938,-5.750046755189826,19.07152366638184,2.040014961660744,19.153114318847656,1.5263354758694005,19.295894622802734,-0.10574346823011938 2974,2011-07-29,18.72476959228516,18.98993492126465,18.70437240600586,18.847152709960934,10717292.0,-0.014492736164742226,-2.500023377594913,-1.9999376616898754,58.15387147339035,55.98548515491177,-0.1572071603933658,-0.23675055365268705,0.1685078445837931,1.0598490474253701,15.492204959015488,0.2957611083984375,0.18995385770138995,0.18765602111816904,-0.8060771403904354,1.1813891826267735,-0.309210559636135,0.684522601872473,-0.9097505553485341,3.124981736361258,-49.2970389670391,0.49686658075430284,7,-0.3314580917358434,-0.3671531677246129,0.030595302581783557,0.8515892028808558,-2.202915191650394,4,-0.09586060018098896,1.3333099562849196,19.000133514404297,-5.750046755189826,19.07152366638184,2.040014961660744,19.153114318847656,-0.09586060018098896 2975,2011-08-01,18.581987380981445,19.153114318847656,18.581987380981445,18.98993492126465,11598500.0,-0.007625312055243749,-1.8000018701901048,3.3333645034600776,56.75675979253775,57.04703411493321,0.1643376218875865,-0.10243305177744944,0.2789116035348833,1.1731526057156074,15.313627013564766,0.5711269378662109,0.17856813279306039,0.04691352844238139,-0.9462465524301003,1.040073609314863,-0.4496665119938612,0.543493568878624,-0.7052856582566598,0.0,-52.257400564216766,0.4965800404362411,8,-0.005099296569824219,-0.22437095642089844,-0.02294635772705078,0.8056964874267578,-1.7949657440185547,0,-0.06311745475638075,-2.500023377594913,18.72476959228516,1.3333099562849196,19.000133514404297,-5.750046755189826,19.07152366638184,-0.06311745475638075 2976,2011-08-02,18.602384567260746,18.7553653717041,18.378013610839844,18.54119300842285,14745433.0,0.0010976859396738536,1.055554978336987,-0.1499985973574301,54.71697447421401,57.66466955442339,0.2752054857119468,-0.1337014743922218,0.2280069400182292,1.117885082539086,15.429236607449653,0.3773517608642578,0.2120125257785972,0.06986045837402699,-0.9222820919735852,1.0620030087216392,-0.42621081679977735,0.5659317335478313,-0.6664674661793271,25.28735385098268,-25.835344217699667,0.49607127517380606,8,-0.025496482849124646,-0.24476814270019887,-0.11473464965820668,0.24476909637450817,-1.5705947875976598,1,-0.06524121227432744,-1.8000018701901048,18.581987380981445,-2.500023377594913,18.72476959228516,1.3333099562849196,19.000133514404297,-0.06524121227432744 2977,2011-08-03,18.449405670166016,18.88794708251953,18.20463752746582,18.41880989074707,18311145.0,-0.008223617598141941,-1.9777696505234459,0.49999999999997097,53.37423664833754,57.006340662707814,0.5374658963870509,0.024552377883878762,0.33886579179677057,1.23409869755195,15.279378975310784,0.6833095550537109,0.2934689099767134,-0.08566808700561523,-1.0766208749756316,0.9052847009644012,-0.5811444809906234,0.40980830697939297,-0.4566418058622297,25.806445125936357,-24.93640765220035,0.49547639398500826,8,0.33145618438720703,-0.05609416961669922,0.03824424743652344,0.3263568878173828,-1.427816390991211,2,-0.05417354764420901,1.055554978336987,18.602384567260746,-1.8000018701901048,18.581987380981445,-2.500023377594913,18.72476959228516,-0.05417354764420901 2978,2011-08-04,17.674306869506836,18.734968185424805,17.674306869506836,18.653379440307614,18836111.0,-0.04201212844013558,-1.1666653679215142,-32.00024936101229,47.28262802953688,55.69567735589631,1.2434772277495156,0.7607411683476712,1.0738056621177279,1.9682031758245557,15.552690617673065,1.0606613159179688,0.35146222129395355,-0.8113034248352058,-1.871582869223129,0.24897601955271753,-1.3414431470291674,-0.28116370264124413,1.682779312133789,0.0,-52.87764944107056,0.5301397221939618,8,0.8413896560668945,0.7190046310424805,0.7190051078796387,1.0555620193481445,-1.0606632232666016,3,-0.02365841764036991,-1.9777696505234459,18.449405670166016,1.055554978336987,18.602384567260746,-1.8000018701901048,18.581987380981445,-0.02365841764036991 2979,2011-08-05,17.68450355529785,17.888477325439453,17.031789779663086,17.215364456176758,24795722.0,0.0005769213959165853,-1.0487848267557063,-0.47916682900981244,51.928770538155575,54.95630786103314,1.0941272914914961,0.7166002499003099,1.0217541364079565,1.9225176676528513,16.507755568221338,0.8566875457763672,0.39527514128852204,-0.7562325477600105,-1.8737602683209218,0.36129517280090084,-1.3149964080404644,-0.1974686874795566,1.6389270401000964,30.76916160530847,-26.075759398312456,0.5587638602804557,8,0.5099344253540039,0.5099344253540039,0.7062587738037109,1.045365333557129,-1.111654281616211,4,-0.032871922123201225,-1.1666653679215142,17.674306869506836,-1.9777696505234459,18.449405670166016,1.055554978336987,18.602384567260746,-0.032871922123201225 2980,2011-08-08,16.409669876098633,17.531524658203125,16.399471282958984,17.378543853759766,30873143.0,-0.07208761474207792,-1.2886614236990108,-2.0652168610040493,32.15126386287717,51.818307596022365,2.141719673874917,1.9517377449995834,2.2331382133985684,3.1547405090980973,16.92944071293364,1.2850322723388672,0.295682121781109,-1.9423377990722663,-3.381204916687146,-0.5034706814573866,-2.6617713578797044,-1.2229042402648282,2.822095086669922,0.4098329242924308,-54.487098202637924,0.719433558807439,8,1.422715187072754,1.4686088562011719,1.8918542861938477,2.3201990127563477,0.5405292510986328,0,0.006836488813192654,-1.0487848267557063,17.68450355529785,-1.1666653679215142,17.674306869506836,-1.9777696505234459,18.449405670166016,0.006836488813192654 2981,2011-08-09,16.440265655517578,16.70543098449707,15.624371528625488,16.348478317260742,40535642.0,0.001864496949052441,2.475416118637884,-0.09473609610035258,29.999977192746456,48.938619588770955,1.8839556809536369,1.885266839176122,2.1489900745819277,3.088118655202585,16.848592578741968,1.081059455871582,0.1582903046783315,-1.8276029586792006,-3.5005993336266563,-0.15460658373174496,-2.6641011461529303,-0.991104771205471,2.621561686462403,25.000007305440768,-26.766581584848232,0.8364981874737278,8,0.9484772682189941,1.0504631996154785,1.902052879333496,2.2896032333374023,0.5711269378662109,1,0.021091872157731117,-1.2886614236990108,16.409669876098633,-1.0487848267557063,17.68450355529785,-1.1666653679215142,17.674306869506836,0.021091872157731117 2982,2011-08-10,16.317882537841793,16.78702163696289,16.011920928955078,16.76662254333496,21180091.0,-0.007444108279035744,2.166660822336252,-4.8889096689732945,12.058750565872117,44.04702584196309,1.7597098826559296,1.951897231484896,2.211349219406724,3.176655151787809,17.42341567680226,0.7751007080078125,0.0049494705949797435,-1.851058959960941,-3.737339281072277,0.03522136115039487,-2.794199120516609,-0.9079187994052731,2.4689483390698292,22.29511202297443,-24.380583026448413,0.9431401605556672,8,1.070860385894779,1.1728463172912633,2.044833660125736,2.411986351013187,0.9280776977539134,2,0.0437499926945617,2.475416118637884,16.440265655517578,-1.2886614236990108,16.409669876098633,-1.0487848267557063,17.68450355529785,0.0437499926945617 2983,2011-08-11,17.276557922363278,17.296955108642578,16.55245018005371,16.909404754638672,29005960.0,0.05874998685021038,2.6500032728326834,-0.8181868414453098,25.062632794413986,40.37022154429905,0.5932171207771226,0.9681590213239524,1.2078126925242962,2.1844788751288426,17.701854762858414,0.9790725708007848,-0.1373416205404041,-0.8449597358703649,-2.772542103405648,1.0826226316649183,-1.8087509196380083,0.11883144789727851,1.2572762066854537,72.97302078651693,31.356728248255408,0.9637911837676424,8,0.11218500137329457,0.21417093276977894,1.0249662399292028,1.4533109664917028,0.020397186279300428,3,-0.014758069537591956,2.166660822336252,16.317882537841793,2.475416118637884,16.440265655517578,-1.2886614236990108,16.409669876098633,-0.014758069537591956 2984,2011-08-12,17.50092887878418,17.592716217041016,16.899206161499027,17.34794807434082,12768367.0,0.0129870172883495,3.1212227687982925,0.4166675324945233,29.04760314459955,37.29142636119481,0.19778725911972472,0.752657610963162,0.9369750498754676,1.9239890606325218,17.27310930369108,0.6935100555419886,-0.2605396626547609,-0.6017212867736816,-2.5466375255193157,1.3431949519719524,-1.5741794061464986,0.37073683259913537,0.8001482422306907,95.33682597377177,58.19649254756876,0.9724581193728172,8,-0.24476957321166992,-0.010200023651123047,0.7878470420837402,1.2289400100708008,-0.8362922668457067,4,-0.05069932222966589,2.6500032728326834,17.276557922363278,2.166660822336252,16.317882537841793,2.475416118637884,16.440265655517578,-0.05069932222966589 2985,2011-08-15,17.929271697998047,18.02106094360352,17.480531692504886,17.735498428344727,8760754.0,0.024475433400174218,1.8648561218351571,1.2666508739994513,36.607107075348864,35.27921887243202,-0.3719998731158505,0.3731668512785262,0.4701302602977364,1.4616514901597348,15.824808280556521,0.5405292510986328,-0.3816112140785606,-0.1922459602355957,-2.1219287729240364,1.737436852452845,-1.157087366579816,0.7725954461086246,0.15766897562567195,96.17016518569997,62.62904375991093,0.96484140634422,8,-0.6731123924255371,-0.43854284286499023,0.3799014091491699,0.8005971908569336,-0.9178791046142578,0,-0.07565407268984958,3.1212227687982925,17.50092887878418,2.6500032728326834,17.276557922363278,2.166660822336252,16.317882537841793,-0.07565407268984958 2986,2011-08-16,17.50092887878418,17.857881546020508,17.266359329223633,17.84768295288086,13040971.0,-0.023890698207317373,2.2222262627731917,-1.7894835274083845,34.02487903867272,33.12929024913593,-0.13000034295420448,0.8075719544780853,0.8594604654855651,1.8538150443569208,14.664938908749297,0.6629123687744141,-0.5125000988199204,-0.598151683807373,-2.5465918410899135,1.3502884734751675,-1.5723717624486433,0.3760683948338972,0.5201320648193395,74.11170645016733,44.734707540954936,0.9742200786412711,8,-0.3212590217590332,-0.010200023651123047,0.8515887260437012,1.2289400100708008,-0.6119213104248047,1,-0.031468601204050706,1.8648561218351571,17.929271697998047,3.1212227687982925,17.50092887878418,2.6500032728326834,17.276557922363278,-0.031468601204050706 2987,2011-08-17,17.358146667480472,17.521324157714847,17.235763549804688,17.398941040039062,10549574.0,-0.008158550457101565,-1.0000000000000249,0.11764641169642373,33.53780548437686,31.602087744118148,-0.17689431470734718,0.9390609570800486,0.9561635637414128,1.956940595203836,14.295274179268652,0.2855606079101598,-0.6437407012285234,-0.7031988143920849,-2.679548731812776,1.2731511030286065,-1.6913737731024305,0.2849761443182608,0.6629142761230469,54.86113185493047,25.135769092224482,0.988174958710345,8,-0.5354304313659703,0.13258218765258434,0.986721515655514,1.3717222213745082,-1.1116561889648473,2,-0.019976445685086164,2.2222262627731917,17.50092887878418,1.8648561218351571,17.929271697998047,3.1212227687982925,17.50092887878418,-0.019976445685086164 2988,2011-08-18,16.379074096679688,17.28675651550293,16.379074096679688,17.174570083618164,21939479.0,-0.05640421120735328,-1.2820540486106615,19.500140265571176,29.390651571935848,29.09785230342706,0.6695369185374176,1.8084378685115396,1.8811042814110586,2.8905863289692633,15.549179352487391,0.9790725708007848,-0.8055411989558223,-1.5537680625915513,-3.619269153102053,0.511733027918952,-2.586518607846802,-0.5210175173363005,1.4788074493408203,0.0,-31.723212841937553,1.0327505452552515,8,0.44364213943481445,1.1116547584533691,1.9657940864562988,2.350794792175293,0.1223831176757848,3,0.05292644344845798,-1.0000000000000249,17.358146667480472,2.2222262627731917,17.50092887878418,1.8648561218351571,17.929271697998047,0.05292644344845798 2989,2011-08-19,16.236291885375973,16.481060028076172,15.593775749206545,16.317882537841793,31935786.0,-0.00871735547814989,3.3500123900672896,0.10256576249973026,29.390651571935848,28.791117604433584,0.6540690767950288,1.8018269849639488,1.9686233234709611,2.986975934329557,16.916246757225547,0.8872842788696271,-0.9716289008875201,-1.5430602073669455,-3.634958385553407,0.5488379708195161,-2.5890092964601763,-0.4971111182737147,1.4429088592529347,26.470566279256385,-8.882674708209851,1.0459490890932304,8,0.5711264610290598,1.239139080047611,2.1085762977600133,2.4935770034790075,0.3263587951660192,4,0.0653266910175434,-1.2820540486106615,16.379074096679688,-1.0000000000000249,17.358146667480472,2.2222262627731917,17.50092887878418,0.0653266910175434 2990,2011-08-22,16.55245018005371,16.980796813964847,16.032318115234375,16.113908767700195,11826029.0,0.01947232144566846,-2.1525440921021053,-5.374897725413189,32.879017175846144,29.1110109358891,0.4026355066434135,1.3382091257420647,1.609270962997904,2.632306250916699,18.053921707543548,0.9484786987304723,-1.0588197351001902,-1.0897296905517564,-3.1218529322496913,0.9423935511461785,-2.105791311400722,-0.07366806970279072,0.9182080650329603,42.342298323523906,5.479676908647249,1.016061620848967,8,0.2549681663513219,0.922980785369873,1.7924180030822754,2.1366233825683594,1.0096702575683594,0,0.006777632958530289,3.3500123900672896,16.236291885375973,-1.2820540486106615,16.379074096679688,-1.0000000000000249,17.358146667480472,0.006777632958530289 2991,2011-08-23,16.848213195800778,16.960397720336914,16.64423942565918,16.64423942565918,15524544.0,0.017868231743930707,-2.0999897139544235,0.4651186054400977,36.93842051052255,31.87541870751693,0.1909006122106618,0.9074399051633257,1.2718737611495072,2.294801099567163,19.491889706423528,0.4079475402832031,-1.1699186695903698,-0.6787216186523466,-2.6089288529230537,1.2514856156183605,-1.6438252357876983,0.28638199848300516,0.4347567996978796,65.07942633539466,25.71043778411132,0.9651036171353534,8,-0.04079484939574485,0.6272177696228063,1.3589730262756383,1.8408603668212926,0.4487419128418004,1,0.009685264288066042,-2.1525440921021053,16.55245018005371,3.3500123900672896,16.236291885375973,-1.2820540486106615,16.379074096679688,0.009685264288066042 2992,2011-08-24,17.062385559082028,17.531524658203125,16.756425857543945,17.07258415222168,12089426.0,0.01271187400065843,-1.4918063948443905,-0.049999532452492085,44.50548264881143,34.03573535800553,0.10442328963926784,0.5639440499865458,1.0134232863923884,2.0445935321802544,20.683127656991278,0.7750988006591797,-1.0780164120081785,-0.36409235000610707,-2.160304407396861,1.4321197073846452,-1.262198378701484,0.53401367868927,-1.468609809875483,75.78947938285614,30.14180068367807,0.8981060286953763,8,-0.25496721267699485,0.4130454063415563,1.137151718139652,1.6266880035400426,0.47933769226074574,2,-0.010161415595861145,-2.0999897139544235,16.848213195800778,-2.1525440921021053,16.55245018005371,3.3500123900672896,16.236291885375973,-0.010161415595861145 2993,2011-08-25,16.99099349975586,17.28675651550293,16.950199127197266,17.154172897338867,11412848.0,-0.004184178061089949,-1.7500097405886432,16.00018702075373,43.84057688678591,35.67939910713735,0.1464488085596365,0.502881772477533,1.0447128609617593,2.077866669921953,22.30055263751024,0.33655738830566406,-0.9741495004118192,-0.3350274085998528,-1.9789455051322236,1.3088906879325162,-1.1569864568660364,0.4869316396663308,-1.3584627723693838,72.10520124987877,23.56030205219283,0.8219590482661847,8,-0.18357515335082653,0.4844374656677246,1.2085437774658203,1.698080062866211,0.21417236328125,3,-0.043817509626551954,-1.4918063948443905,17.062385559082028,-2.0999897139544235,16.848213195800778,-2.1525440921021053,16.55245018005371,-0.043817509626551954 2994,2011-08-26,16.929801940917972,17.041988372802734,16.57284927368164,16.950199127197266,8555982.0,-0.0036014114677147546,3.5999513755119597,0.12499853891737446,55.88914290304932,37.8218475324374,0.1319860111833222,0.4455473768243401,1.0790593452410135,2.0953111559127997,23.92906506549086,0.46913909912109375,-0.7931860802525037,-0.3064705848693805,-1.8196486979738253,1.2067075282350626,-1.063059641421603,0.4501184716828419,-1.2592913349151633,59.8639213451128,5.01420334629848,0.7565890565522218,8,-0.2039732933044469,0.5456290245056117,1.389569759368893,1.759271621704098,0.4895362854003871,4,-0.025301224908439446,-1.7500097405886432,16.99099349975586,-1.4918063948443905,17.062385559082028,-2.0999897139544235,16.848213195800778,-0.025301224908439446 2995,2011-08-29,17.40913963317871,17.41933822631836,17.01139259338379,17.235763549804688,7910286.0,0.0283132486684452,3.2105460021851897,-8.50000000000148,59.95807160760921,40.70331337343035,-0.4792943646616443,-0.1329803017673683,0.5759203483555737,1.5713127076542506,25.548834000893805,0.4895362854003871,-0.7020154161270042,0.23150949478149485,-1.146992284057724,1.6100112736207137,-0.45774139463811636,0.9207603842011061,-1.7014087461318965,87.23394519141621,27.426654413909233,0.6892508894196098,8,-0.846489429473877,0.06629133224487305,0.9663243293762207,1.2799339294433594,-0.6017208099365234,0,-0.048623250227912584,3.5999513755119597,16.929801940917972,-1.7500097405886432,16.99099349975586,-1.4918063948443905,17.062385559082028,-0.048623250227912584 2996,2011-08-30,17.388742446899414,17.56212043762207,17.215364456176758,17.56212043762207,8939336.0,-0.0011716366637913866,3.0,-1.0000110012211356,61.241960073990796,43.781552772276335,-0.5324803533716533,-0.2194177060847693,0.5905291466946849,1.5487569492796993,26.98214382567038,0.3467559814453125,-0.6408622635359578,0.2717944145202651,-0.9393178056848335,1.4829066347253637,-0.3337616955822824,0.8773505246228126,-1.6445356844294743,82.47416916186425,17.181507330352517,0.6055561101025492,8,-0.8107943534851074,0.08668851852416992,0.9867215156555176,1.3003311157226562,-0.40794563293456676,1,0.009970703243900925,3.2105460021851897,17.40913963317871,3.5999513755119597,16.929801940917972,-1.7500097405886432,16.99099349975586,0.009970703243900925 2997,2011-08-31,17.449935913085938,17.63351058959961,17.378543853759766,17.50092887878418,16391029.0,0.003519142708185541,-1.6315468280919336,0.29411441144114414,52.24274992228099,46.320674811203574,-0.6473612029020863,-0.37874669642922143,0.5178921745931824,1.4435532539617988,28.092763373624223,0.25496673583984375,-0.6482844776495149,0.38296136856079244,-0.6686295494600287,1.4345522865816136,-0.14283409044961815,0.908756827571203,-1.633012603609913,82.69243218747977,17.61238531406684,0.5257954590104112,8,-0.8362927436828613,-0.020398616790771484,0.9255280494689941,1.2391376495361328,-0.010200500488284803,2,-0.008766840474676907,3.0,17.388742446899414,3.2105460021851897,17.40913963317871,3.5999513755119597,16.929801940917972,-0.008766840474676907 2998,2011-09-01,17.256160736083984,17.602914810180664,17.13377571105957,17.551921844482422,13310580.0,-0.011104635453511258,1.3589822283176844,5.800037404151861,46.80851275485714,48.25599272041705,-0.3532337172264768,-0.229679997155543,0.7013528167417107,1.594024402440695,28.400749880198205,0.46913909912109375,-0.6104247827002744,0.21009349822998047,-0.806707779489571,1.226894775949532,-0.29830714062979524,0.7184941370897562,-1.3302421898005452,64.42315300345986,3.0394198551190286,0.5084006388597756,9,-0.4232463836669922,0.11728429794311523,1.1193032264709473,1.432912826538086,0.28556251525878906,3,0.01654843853312382,-1.6315468280919336,17.449935913085938,3.0,17.388742446899414,3.2105460021851897,17.40913963317871,0.01654843853312382 2999,2011-09-02,17.103179931640625,17.225563049316403,16.85841178894043,17.113378524780273,8046225.0,-0.00886528624663685,2.130451045283482,0.034482536243099625,38.395440807665075,48.868928679508045,-0.07191583000974688,-0.12910267314104829,0.8568240604745867,1.716050859302758,27.912276778808696,0.3977489471435547,-0.5623683731233982,0.08617887496948384,-0.8860369395877186,1.0583946895266862,-0.39992903230911736,0.572286782248085,-1.0748058627582147,31.578960319901565,-24.35508848326064,0.48610790727860087,9,0.0,0.2702651023864746,1.2722840309143066,1.5858936309814453,0.7649002075195312,4,0.005962980674009799,1.3589822283176844,17.256160736083984,-1.6315468280919336,17.449935913085938,3.0,17.388742446899414,0.005962980674009799 3000,2011-09-05,16.521854400634766,16.929801940917972,16.440265655517578,16.76662254333496,9000069.0,-0.03398932440220759,-1.400007480795413,24.000187020759306,36.81318709548804,48.855013855615326,0.5639149623594193,0.4859745375022655,1.4375529821124289,2.265821445543555,26.837484381404487,0.6629142761230469,-0.4073974187875251,-0.500755882263185,-1.459417979867304,0.4579062153409339,-0.9800869310652445,-0.02142483346112556,-0.3971721405093227,6.837552189564006,-44.86400337842116,0.4793310488020589,9,0.5150337219238281,0.851590633392334,1.853609561920166,2.1672191619873047,1.3054313659667969,0,0.05432101045807025,2.130451045283482,17.103179931640625,1.3589822283176844,17.256160736083984,-1.6315468280919336,17.449935913085938,0.05432101045807025 3001,2011-09-06,16.78702163696289,16.848213195800778,16.440265655517578,16.562650680541992,12647459.0,0.016049483907686346,1.3529502362499521,-0.9166673160392429,42.55321582975705,48.63809532016484,0.3231360959715843,0.2615259380508874,1.175515664959022,1.9758575208332942,25.0040744605041,0.4079475402831996,-0.22493962957540603,-0.25292644500732564,-1.179240202479349,0.6733873124646976,-0.7160833237433373,0.210230433728686,-0.5718096770689982,29.05991649669759,-21.323180920824107,0.4631568787360125,9,0.24986648559570312,0.4538397789001465,1.6802306175231934,1.9020519256591797,1.2952308654785156,1,0.0012150568886135638,-1.400007480795413,16.521854400634766,2.130451045283482,17.103179931640625,1.3589822283176844,17.256160736083984,0.0012150568886135638 3002,2011-09-07,17.031789779663086,17.174570083618164,16.868610382080078,17.092981338500973,12114537.0,0.014580796283793829,1.7272897291599367,-0.2727249543078007,60.526297981242784,50.492064330660035,0.0822175898532258,0.07692839271378205,0.9150864412199908,1.709744088484797,23.054695029344497,0.38754844665527344,-0.06779124117219837,-0.04385366439819194,-0.9057947202009089,0.818087391404525,-0.4748241922995504,0.38711686350316654,-0.7314799019868516,50.87726781317108,-5.636099114319059,0.43097052790135776,9,0.0050983428955078125,0.20907163619995117,1.435462474822998,1.6572837829589844,0.6119194030761719,2,-0.0029939874997240157,1.3529502362499521,16.78702163696289,-1.400007480795413,16.521854400634766,2.130451045283482,17.103179931640625,-0.0029939874997240157 3003,2011-09-08,17.021589279174805,17.184768676757812,16.77682113647461,17.031789779663086,7668318.0,-0.0005989094875079592,1.5806537241038139,0.16669783679322706,63.230192404341,51.30773649747023,0.108639070559164,0.07067123365660422,0.907540525192875,1.6905067836417231,22.146535970224008,0.4079475402832031,0.047056568655701625,-0.04130573272705007,-0.898262539004719,0.8156510735506188,-0.4697841358658863,0.38717267041178616,-0.6412873587831669,74.02592040260208,13.145898570789697,0.4284784031388346,9,0.015298843383789062,0.14278268814086914,1.5654973983764648,1.6674842834472656,0.9586772918701172,3,0.024565634064172448,1.7272897291599367,17.031789779663086,1.3529502362499521,16.78702163696289,-1.400007480795413,16.521854400634766,0.024565634064172448 3004,2011-09-09,16.613643646240234,17.01139259338379,16.511655807495114,17.001192092895508,10387294.0,-0.023966365669137235,1.4499936881379245,37.99308152580404,51.000020572065516,50.312397493520926,0.5219053021315538,0.43082396353393904,1.2900031720338632,2.070740345574073,21.883103651026243,0.509933471679691,0.07803906072632927,-0.4048871040344224,-1.2582236470096433,0.4484494389407985,-0.8315553755220328,0.021781167453188033,-0.15814920569611957,23.287748441078666,-38.28740741366538,0.42666827148761055,9,0.4232444763183594,0.19377470016479847,1.840860366821289,2.075429916381836,0.9892711639404297,4,0.05586249620278627,1.5806537241038139,17.021589279174805,1.7272897291599367,17.031789779663086,1.3529502362499521,16.78702163696289,0.05586249620278627 3005,2011-09-12,16.57284927368164,16.634040832519528,16.113908767700195,16.236291885375973,11351997.0,-0.002455474152885495,1.2666644501427775,-0.8684266217819145,45.09092516525671,48.51783805921714,0.4823174242999322,0.38450181581042386,1.292150145550984,2.087375183216423,22.539469106806266,0.5201320648193324,0.11912568556859071,-0.377860355377198,-1.1368152155631108,0.3810945048087149,-0.7573377854701526,0.0016170747157566723,1.0606613159179688,42.85719374678282,-17.51978664107604,0.3794774300929558,9,0.3008604049682617,0.23456907272339222,1.6215887069702148,1.9530458450317383,1.1830463409423828,0,0.07815378297897113,1.4499936881379245,16.613643646240234,1.5806537241038139,17.021589279174805,1.7272897291599367,17.031789779663086,0.07815378297897113 3006,2011-09-13,16.950199127197266,17.123577117919922,16.389272689819336,16.70543098449707,13513390.0,0.022769159803732286,1.4827539507753225,0.7272701512584011,48.10995172211688,48.05863825919891,0.04047460393509539,-0.03818034828048056,0.8787544998011114,1.688303320764188,22.6588213504873,0.7343044281005859,0.0993101713366471,0.027025985717774148,-0.6864758534608981,0.7405278248964464,-0.3297249338715602,0.3837769053071085,0.652919425964356,78.09521604306077,18.855356050513535,0.35675091958933614,9,-0.09178733825683594,-0.14278078079223278,0.9051327705383301,1.2595367431640625,0.8668880462646484,1,0.05174491655363367,1.2666644501427775,16.57284927368164,1.4499936881379245,16.613643646240234,1.5806537241038139,17.021589279174805,0.05174491655363367 3007,2011-09-14,17.01139259338379,17.19496726989746,16.77682113647461,16.78702163696289,13087664.0,0.003610191581073341,-2.4166179644824712,0.9166673160392429,50.34485649520039,48.451565341459265,-0.09998238166448914,-0.13352987649135883,0.789702726165789,1.6051974716298503,22.70378635225908,0.41814613342285156,0.014283965054822545,0.10555715560913015,-0.5797352426692903,0.7908495538875506,-0.2370890435300801,0.4482033547483404,0.5619417640686031,83.01898776610572,24.356990324616113,0.3426461991392101,9,-0.3416566848754883,-0.2039742469787562,0.4283432960510254,0.810793399810791,0.8158931732177734,2,0.06294957353897668,1.4827539507753225,16.950199127197266,1.2666644501427775,16.57284927368164,1.4499936881379245,16.613643646240234,0.06294957353897668 3008,2011-09-15,17.245960235595707,17.368345260620114,17.031789779663086,17.184768676757812,9144520.0,0.013788855963688063,1.199985038525824,0.2727249543078324,55.04884425881975,50.30194350269867,-0.37565306271471854,-0.31602544281604494,0.5208797775856802,1.3500218294803012,21.69669414367371,0.3569526672363246,-0.07567613287335817,0.2967804908752463,-0.3571718213463164,0.950732803096809,-0.030195665235535074,0.6237566469860276,0.29818561006164046,90.24382456065715,30.422969287576834,0.32697615611078074,9,-0.5048332214355504,-0.43854188919067383,0.19377565383910778,0.5762257575988734,1.0810604095458949,3,0.023063311158667554,-2.4166179644824712,17.01139259338379,1.4827539507753225,16.950199127197266,1.2666644501427775,16.57284927368164,0.023063311158667554 3009,2011-09-16,17.296955108642578,17.398941040039062,17.215364456176758,17.327550888061527,12454150.0,0.0029569170026042535,1.1176690612658005,-0.500000000000029,47.92454880805438,51.53653924853938,-0.442839618433176,-0.2988036285613873,0.4381461443673942,1.2806232550586252,19.926129936347454,0.1835765838623047,-0.1184538641625501,0.2947422027587905,-0.2834296905895215,0.8729140961071025,0.005656256084634492,0.5838281494329465,0.2185859954556264,92.06355096352084,34.23511289894174,0.28908594667415577,9,-0.5405302047729492,-0.4895367622375453,0.14278078079223633,0.4028468132019043,0.6833114624023438,4,0.03950472543349104,1.199985038525824,17.245960235595707,-2.4166179644824712,17.01139259338379,1.4827539507753225,16.950199127197266,0.03950472543349104 3010,2011-09-19,16.664636611938473,17.103179931640625,16.64423942565918,17.021589279174805,10042464.0,-0.036556636282657706,-1.3077004229526121,11.66672900691853,39.07694361580668,51.15028678032267,0.23676035783494953,0.3608515788484965,1.0435464994184933,1.887091746735333,19.18904184299972,0.6527156829833984,-0.14013690337453966,-0.3431856155395536,-0.9049281978367532,0.2185569667576459,-0.6240569066881534,-0.06231432439095386,0.82287184543177,27.27271009923325,-26.30476463424094,0.28087129114859954,9,0.0917882919311559,0.14278173446655984,0.7088074684143102,1.0096688270568883,2.4680786132812536,0,0.05630354985178698,1.1176690612658005,17.296955108642578,1.199985038525824,17.245960235595707,-2.4166179644824712,17.01139259338379,0.05630354985178698 3011,2011-09-20,17.01139259338379,17.01139259338379,16.55245018005371,16.593246459960938,13359552.0,0.020807893356456386,1.1951292940258815,-1.1714329988351224,43.909353544804304,49.3039596207184,-0.0836145291371615,0.028403673114986816,0.6753194059971612,1.5110287060575907,18.450987659194826,0.4589424133300781,-0.10795550616117211,-0.004588603973388672,-0.5612877649813477,0.5521105570345703,-0.28293818447736996,0.2737609765305926,0.4486438701930524,54.21705478757563,4.143871387946255,0.2783495805039802,9,-0.25496768951416016,-0.28556394577026367,0.36205148696899414,0.6629128456115723,2.2233104705810547,1,0.043764966163310604,-1.3077004229526121,16.664636611938473,1.1176690612658005,17.296955108642578,1.199985038525824,17.245960235595707,0.043764966163310604 3012,2011-09-21,16.889007568359375,17.13377571105957,16.807418823242188,17.031789779663086,6534225.0,-0.007194297842024633,-1.1333325021351404,-0.34146486094449185,44.79768442445734,47.2559031785091,0.018312670215216542,0.1445445387816804,0.7687791605601575,1.6180791053801613,18.520330475382412,0.3263568878173828,-0.022720671834711936,-0.11830472946166992,-0.6773560370888809,0.4407465781655411,-0.3978303832752772,0.16122092435193736,0.5441063412999334,39.759128446051754,-8.147800329233547,0.2795256538136058,9,-0.1325826644897461,-0.27536439895629883,0.44619178771972656,0.7801985740661621,2.8964252471923864,2,0.054951695731443984,1.1951292940258815,17.01139259338379,-1.3077004229526121,16.664636611938473,1.1176690612658005,17.296955108642578,0.054951695731443984 3013,2011-09-22,16.246490478515625,16.664636611938473,16.13430404663086,16.542253494262695,12184355.0,-0.03804350772199727,-1.0392077770158388,2.0714276172537702,39.340107787489494,45.96035731355621,0.6026998505285093,0.7677905241706995,1.376609968892069,2.2361586644211755,18.870462003361908,0.7547035217285156,0.0050920812985744135,-0.7235966682434096,-1.378204068749568,-0.06898926773725123,-1.0509003684964888,-0.3962929679903304,1.1602393283045025,8.871038287629291,-39.4034176725983,0.32730370025308003,9,0.5099344253540039,0.36715269088745117,0.9102320671081543,1.3054308891296387,3.6817226409912145,3,0.09730072412724344,-1.1333325021351404,16.889007568359375,1.1951292940258815,17.01139259338379,-1.3077004229526121,16.664636611938473,0.09730072412724344 3014,2011-09-23,16.501457214355472,16.511655807495114,15.899736404418945,16.379074096679688,12773790.0,0.015693650033342,7.571482005931607,-0.4137877664205453,49.72375947494156,46.47511668129897,0.36894438056003764,0.5049784002476478,1.1003832232726083,1.9591288194438299,18.91870829488913,0.6119194030761683,-0.057033850037960576,-0.4472126960754359,-1.134578941404449,0.24015354925357713,-0.7908958187399406,-0.10352957341093116,0.879416171682255,48.76026287805752,-4.559230381441992,0.343683122664506,9,0.1478815078735316,0.11218595504760387,0.655265331268307,1.0504641532897914,2.937219619750973,4,0.11063043748633161,-1.0392077770158388,16.246490478515625,-1.1333325021351404,16.889007568359375,1.1951292940258815,17.01139259338379,0.11063043748633161 3015,2011-09-26,16.562650680541992,16.715629577636722,16.15470314025879,16.205696105957028,9393346.0,0.00370836741213898,-1.4444407502379455,2.9166978367931615,46.7836282893064,46.327747410986696,0.3421308177998732,0.39749637187021847,1.0287235529828358,1.867699066064585,19.43194252913868,0.5609264373779332,-0.12976087102838818,-0.3436947822570815,-1.0157528922468018,0.32836332773263877,-0.6797238372519416,-0.007665727262221367,0.7589772262309822,53.7190568044118,-2.5588515892728836,0.3360290549948595,9,0.08668804168701172,0.20397281646728516,0.5787739753723145,0.9739727973937988,2.3762893676757812,0,0.08559112414103875,7.571482005931607,16.501457214355472,-1.0392077770158388,16.246490478515625,-1.1333325021351404,16.889007568359375,0.08559112414103875 3016,2011-09-27,17.56212043762207,17.572319030761722,16.929801940917972,16.929801940917972,15791505.0,0.060344794825279324,-1.032257772602936,1.771425670729399,56.249988760872725,46.98387321828363,-0.6273859507070938,-0.6201118069798213,0.017363128068364375,0.8413809730170243,19.67904645268295,1.0096683502197301,-0.10327828796804539,0.6471060752868638,-0.05495494487795938,1.349167095451687,0.29607556520445044,0.9981365853692772,-1.662384033203125,99.39024876983495,40.676489357920374,0.3510305100824118,9,-0.8260927200317383,-0.795496940612793,-0.42069578170776367,-0.025496959686279297,1.8663578033447301,1,0.08943081749018655,-1.4444407502379455,16.562650680541992,7.571482005931607,16.501457214355472,-1.0392077770158388,16.246490478515625,0.08943081749018655 3017,2011-09-28,17.296955108642578,17.653907775878906,17.143974304199222,17.449935913085938,10313848.0,-0.015098708035929831,-1.2222111396487567,-0.24193631095841375,53.06124093370488,46.76302840438198,-0.354760589534898,-0.3868279229772007,0.26205088205578875,1.077557757605664,20.007879228449397,0.509933471679684,-0.054506148417559075,0.389589786529541,-0.2909353161547621,1.0701148892138441,0.04932723518739124,0.7298523378716908,-1.3637670516967777,79.65120893865439,21.929419731819777,0.34026255134215105,9,-0.5201330184936523,-0.5201330184936523,-0.15553045272827148,0.17847585678100586,2.3150997161865234,2,0.11202826989786496,-1.032257772602936,17.56212043762207,-1.4444407502379455,16.562650680541992,7.571482005931607,16.501457214355472,0.11202826989786496 3018,2011-09-29,17.541723251342773,17.745695114135742,17.184768676757812,17.215364456176758,8044710.0,0.014150938194774865,-1.8947280351201843,-2.1333316709473107,60.70587614054155,48.18317588576944,-0.6181698966093307,-0.6420223394386966,-0.027733135783801544,0.8085126523256854,20.000348740474116,0.5609264373779297,-0.0344766627009605,0.6200798034667976,-0.10197398037845318,1.3421335873120483,0.259052911544174,0.9811066953894212,-1.5397064056396488,88.9503561634777,25.762800918117904,0.3610268919226254,9,-0.7190074920654297,-0.7190074920654297,-0.4002985954284668,-0.06629228591918945,2.2947025299072266,3,0.12790702099562745,-1.2222111396487567,17.296955108642578,-1.032257772602936,17.56212043762207,-1.4444407502379455,16.562650680541992,0.12790702099562745 3019,2011-09-30,17.20516586303711,17.602914810180664,17.041988372802734,17.602914810180664,9346688.0,-0.019186107515400508,1.8205049512072313,-1.2187474431054435,56.82817314505098,50.15553472235214,-0.330787959092568,-0.3135062980513901,0.24746200937433116,1.1192409490068655,19.733531860309128,0.5609264373779297,-0.03406051370593843,0.2784231185913093,-0.4504371778320184,1.007283415014637,-0.08600702962035456,0.6428532668029732,-1.0985283212280272,66.02564563657333,0.2554301789611486,0.3644301482116632,9,-0.3824501037597656,-0.3824501037597656,-0.06374120712280273,0.2702651023864746,1.8969535827636719,4,0.15826916625778176,-1.8947280351201843,17.541723251342773,-1.2222111396487567,17.296955108642578,-1.032257772602936,17.56212043762207,0.15826916625778176 3020,2011-10-03,17.41933822631836,17.41933822631836,16.736026763916016,16.868610382080078,8803049.0,0.01244814289999785,1.4814850730761238,-1.3846116958783896,55.251134923535695,51.41573265332229,-0.47678693930151184,-0.4816904827661048,-0.0265202705666141,0.8784313764632685,19.131357502954003,0.6833114624023438,-0.06524684005598402,0.4477212905883796,-0.2866698575243092,1.1821124387010684,0.08052571653203344,0.8149168646447258,-1.2143572301696786,67.67682301358062,3.322475339984976,0.36719557405634456,10,-0.5966224670410156,-0.5966224670410156,-0.3187084197998047,0.05609273910522461,1.7235774993896484,0,0.11592510470559247,1.8205049512072313,17.20516586303711,-1.8947280351201843,17.541723251342773,-1.2222111396487567,17.296955108642578,0.11592510470559247 3021,2011-10-04,16.807418823242188,17.215364456176758,16.736026763916016,17.215364456176758,13019233.0,-0.035128739974268464,1.3500077145702516,-0.7407390732146568,47.96747843863359,51.76793198823076,0.11527882221922425,0.13895992470683183,0.5218484481795542,1.462978899660616,18.49664089507049,0.6833114624023438,-0.09147126680255724,-0.16521797180175923,-0.8985856897315045,0.5681497461279861,-0.5319018307666319,0.20146588716311342,-0.5099949800142838,7.070842550490501,-52.653759639902354,0.36668385896487204,10,0.01529693603515625,0.01529693603515625,0.21162176132202148,0.6680121421813965,1.8153629302978516,1,0.1268202599930457,1.4814850730761238,17.41933822631836,1.8205049512072313,17.20516586303711,-1.8947280351201843,17.541723251342773,0.1268202599930457 3022,2011-10-05,16.980796813964847,17.174570083618164,16.685033798217773,17.174570083618164,10991205.0,0.010315563177547782,4.052670951738801,0.4749977791388582,47.32512758469153,52.6551564101421,-0.04884631761364133,-0.04051124037548348,0.2882544761006436,1.2631221713398482,18.440069657346015,0.4895362854003906,-0.027952862597899752,0.010709667205812679,-0.7221465321264837,0.7435658665381091,-0.3557184324603355,0.3771377668719609,-0.5964766944824724,27.884774461780044,-26.82355320967145,0.36642809966614787,10,-0.15808105468750355,-0.15808105468750355,0.04589271545409801,0.4946341514587367,2.998409271240231,2,0.14414408545239787,1.3500077145702516,16.807418823242188,1.4814850730761238,17.41933822631836,1.8205049512072313,17.20516586303711,0.14414408545239787 3023,2011-10-06,17.439735412597653,17.439735412597653,17.01139259338379,17.174570083618164,13021626.0,0.027026917738947276,2.2307603777792764,-1.3684308958294438,51.33078712312612,52.833715037718164,-0.35841405605006926,-0.49172834194624215,-0.22450725028000207,0.7794533534835608,18.095556366860105,0.4589385986328054,0.006281588624101886,0.4487409591674769,-0.31356802733559874,1.2110499456705526,0.06758646591593731,0.8298954524190165,-0.9737327934360742,82.22216219136598,30.90725841633924,0.3811544932515384,10,-0.4895362854003871,-0.617019653320309,-0.4181451797485316,0.03569555282593129,3.3043708801269567,3,0.12456148908441955,4.052670951738801,16.980796813964847,1.3500077145702516,16.807418823242188,1.4814850730761238,17.41933822631836,0.12456148908441955 3024,2011-10-07,17.541723251342773,17.90887451171875,17.28675651550293,17.429536819458008,11656939.0,0.005848015255520922,-2.1282093087937697,0.423081072915998,59.0717301242849,54.199059686049104,-0.3322630875728194,-0.5487568441459203,-0.3713656650800914,0.6512859863094,17.201903137138082,0.6221179962158203,0.050654984774137546,0.5043248176574693,-0.27408627604339486,1.2827359113583334,0.11511927080703543,0.8935303645079031,-0.998939082482746,70.00007792470915,14.997760908632003,0.38920554685043257,10,-0.24476909637451172,-0.6374177932739258,-0.43854355812072754,-0.06629228591918945,2.804636001586914,4,0.13081397403368422,2.2307603777792764,17.439735412597653,4.052670951738801,16.980796813964847,1.3500077145702516,16.807418823242188,0.13081397403368422 3025,2011-10-10,17.868080139160156,17.878278732299805,17.439735412597653,17.664106369018555,8485954.0,0.01860460817567633,2.909091681897426,1.8181679077833317,58.89829047806784,54.493315432404124,-0.5073214390899956,-0.8148824194195896,-0.7351229658165899,0.29761318753829613,15.811131078612807,0.438543319702152,0.1897868053581746,0.7659201622009277,-0.06359881322235239,1.5954391376242079,0.35116067448928945,1.180679649912566,-1.2160087428714306,96.66669264156972,39.84803609137508,0.41475948771164,10,-0.5711259841918945,-0.9637746810913086,-0.629767656326294,-0.39264917373657227,2.396688461303711,0,0.06906390037595989,-2.1282093087937697,17.541723251342773,2.2307603777792764,17.439735412597653,4.052670951738801,16.980796813964847,0.06906390037595989 3026,2011-10-11,17.827285766601562,17.888477325439453,17.62331199645996,17.83748435974121,7144392.0,-0.002283086500669329,3.7273067310471464,-0.049999532452473794,59.91379379837713,55.254710195145485,-0.47489842546636396,-0.7431094093965172,-0.7336317187273238,0.31171704296264124,15.23926305973797,0.2651653289794922,0.2684655758460188,0.6812714576721177,-0.2052040571834297,1.5677469725276652,0.238033700244344,1.1245092150998914,-1.0746701210784337,93.33338528313944,32.9375686480739,0.44323775742777377,10,-0.5303316116333008,-0.9229803085327148,-0.6221191883087158,-0.3518548011779785,2.519073486328125,1,0.07379866886810138,2.909091681897426,17.868080139160156,-2.1282093087937697,17.541723251342773,2.2307603777792764,17.439735412597653,0.07379866886810138 3027,2011-10-12,18.082252502441406,18.123046875,17.6947021484375,17.766094207763672,13388811.0,0.014302050193053528,1.153855006857395,-31.000187020759306,71.12676921996277,56.41258720397006,-0.6780615304052695,-0.9631160215765462,-1.0208174679814412,0.026711822566952037,14.899424496738472,0.4283447265625,0.3717473833169045,0.882695198059082,-0.09428364500602981,1.8596740411241939,0.3942057765265261,1.371184619591638,-1.2371361476226284,96.33030041504598,28.201762155179026,0.4884894215325557,10,-0.6782121658325195,-1.0708608627319336,-0.9433777332305908,-0.6068215370178223,1.947946548461914,2,0.029892805170464998,3.7273067310471464,17.827285766601562,2.909091681897426,17.868080139160156,-2.1282093087937697,17.541723251342773,0.029892805170464998 3028,2011-10-13,17.643709182739258,18.20463752746582,17.541723251342773,17.959869384765625,9192153.0,-0.024252693055964003,-1.5490229153755606,-1.0000060328913234,62.612616976547166,57.05530318524742,-0.24979919341891232,-0.5199021472609218,-0.5952657856655641,0.4382239823080951,14.74308069025173,0.6629142761230469,0.34781506263820106,0.42426443099975586,-0.5726807801654665,1.4212096421649782,-0.07420817458285711,0.9227370365823688,-0.6707997759023563,38.88877344493531,-30.380651689281223,0.498472605582612,10,-0.19887351989746094,-0.591522216796875,-0.5048344135284424,-0.16827821731567383,2.2029151916503906,3,0.1323699500074862,1.153855006857395,18.082252502441406,3.7273067310471464,17.827285766601562,2.909091681897426,17.868080139160156,0.1323699500074862 3029,2011-10-14,17.980266571044922,18.123046875,17.613113403320312,17.68450355529785,11521563.0,0.019075206058991157,-1.3255785632581343,-0.9354846494006359,64.75584058016476,58.11138159153953,-0.5194743194805085,-0.8460185954016914,-0.9415005644721681,0.07582951534582705,14.632259328307384,0.5099334716796875,0.3684325537823341,0.7266562461853034,-0.3267112949473585,1.7800237873179654,0.19997247561897424,1.2533400167516326,-0.8595497897325508,70.66670988881117,-0.5461972048456687,0.5266837705663308,10,-0.535430908203125,-0.9280796051025391,-0.8796365261077881,-0.5048356056213379,1.2952308654785192,4,0.1537151693919001,-1.5490229153755606,17.643709182739258,1.153855006857395,18.082252502441406,3.7273067310471464,17.827285766601562,0.1537151693919001 3030,2011-10-17,17.602914810180664,18.235233306884766,17.34794807434082,18.123046875,14008950.0,-0.020986994790830216,1.3835577132463142,-1.758610905104311,50.48780087287802,58.391417417566686,-0.12666378136756506,-0.4161030400796264,-0.5373125938028487,0.4219564177308399,13.78514952235856,0.8872852325439453,0.32169163977660276,0.30239057540893555,-0.7237545235409542,1.3285356743588252,-0.2106819740660093,0.8154631248838804,-0.35212753932987795,28.735600062769645,-37.30560432760855,0.5130725494749453,10,-0.14278125762939453,-0.5354299545288086,-0.6807615756988525,-0.12748384475708008,1.805166244506836,0,0.1558517138969706,-1.3255785632581343,17.980266571044922,-1.5490229153755606,17.643709182739258,1.153855006857395,18.082252502441406,0.1558517138969706 3031,2011-10-18,17.755895614624023,17.959869384765625,17.41933822631836,17.490728378295902,10566680.0,0.008690651866069432,-1.6500032728326834,-0.5098075167125591,55.639097039519164,59.315191801436434,-0.14634395903543407,-0.5380329497579517,-0.6621125779388848,0.24369719166534054,12.780899664765233,0.5405311584472656,0.32235649785416953,0.4181462287902846,-0.6178051142628611,1.4540975718434304,-0.09982944273628647,0.9361219003168557,-0.4079475402832031,45.97704608624807,-17.584871026424274,0.5179756715265723,10,-0.1325826644897461,-0.688410758972168,-0.9153316020965576,-0.28046464920043945,1.3972187042236328,1,0.14129802519077095,1.3835577132463142,17.602914810180664,-1.3255785632581343,17.980266571044922,-1.5490229153755606,17.643709182739258,0.14129802519077095 3032,2011-10-19,17.817087173461914,18.031259536743164,17.745695114135742,17.888477325439453,6403002.0,0.003446267097193978,-1.6666547925442385,-0.2692268960755014,53.54330206202165,59.561026794647034,-0.08541470652350824,-0.5545628489349568,-0.6898858604505449,0.15537229616477788,11.906716547886564,0.2855644226074219,0.32045481073821946,0.4329338073730469,-0.6015257299091772,1.467393344655271,-0.08429596126806516,0.9501635760141589,-0.46913909912109375,52.8735385098228,-7.1680482960413485,0.5172297686411123,10,-0.056092262268066406,-0.7496023178100586,-0.9841721057891846,-0.3416562080383301,1.4176158905029297,2,0.14195766428280487,-1.6500032728326834,17.755895614624023,1.3835577132463142,17.602914810180664,-1.3255785632581343,17.980266571044922,0.14195766428280487 3033,2011-10-20,17.827285766601562,18.010862350463867,17.460132598876953,17.592716217041016,8256169.0,0.0005724051883653214,-1.2040792958939872,-3.285741002965615,58.73926514829181,59.524086241758916,-0.038954514759410586,-0.4640521853616164,-0.6967643576616069,0.1204296869459398,10.384196200422505,0.5507297515869141,0.41174298722682323,0.36409263610839915,-0.5373856619966055,1.2655709342134038,-0.0866465129441032,0.8148317851609015,0.4079475402832031,54.02295391375193,-5.044334721453168,0.45073914905250156,10,-0.03569507598876953,-0.759800910949707,-1.0887086391448975,-0.3518548011779785,1.4176158905029261,3,0.12356975218453026,-1.6666547925442385,17.817087173461914,-1.6500032728326834,17.755895614624023,1.3835577132463142,17.602914810180664,0.12356975218453026 3034,2011-10-21,18.3270206451416,18.40860939025879,17.857881546020508,17.888477325439453,11272756.0,0.02803202265800131,-1.2040800748077327,1.8695662779919013,61.80371905438689,59.8469116391277,-0.4644189641763461,-0.8643222286178158,-1.1945369773272034,-0.403022904406253,8.343327698015344,0.5813236236572266,0.5160034752431777,0.7725493431091301,-0.0876559861081887,1.632754672326449,0.3424466785004725,1.2026520077177878,-0.8668880462646484,92.3077476388799,32.911390669167524,0.43010266460865904,10,-0.4487419128417969,-1.1728477478027344,-1.5527479648590088,-0.8515896797180176,1.4584121704101598,4,0.08291602648741958,-1.2040792958939872,17.827285766601562,-1.6666547925442385,17.817087173461914,-1.6500032728326834,17.755895614624023,0.08291602648741958 3035,2011-10-24,17.980266571044922,18.48000144958496,17.90887451171875,18.26582908630371,12148797.0,-0.018920373409881175,-1.6666577610351907,-0.6511614757984194,66.38176865876817,60.56557551250448,-0.11183875244789832,-0.4278548460198266,-0.8636183814746445,-0.08028957861033348,6.64236185581924,0.5711269378662109,0.5599559918400061,0.3549144744873054,-0.38661871179706253,1.0964476607716733,-0.015852118654880343,0.7256810676294911,-0.5201339721679688,52.884679361185995,-12.588095726748342,0.37076659314218413,10,-0.06629180908203125,-0.7903976440429688,-1.1983449459075928,-0.5048356056213379,1.8153629302978516,0,0.07203624375426854,-1.2040800748077327,18.3270206451416,-1.2040792958939872,17.827285766601562,-1.6666547925442385,17.817087173461914,0.07203624375426854 3036,2011-10-25,19.132715225219727,19.295894622802734,18.64318084716797,18.64318084716797,23894718.0,0.06409519289500887,-1.6666718616675174,-1.7142809433798434,73.6017793196763,60.84057663469487,-1.1841663428082114,-1.5353221924060776,-2.00502857109192,-1.2476959020544527,6.793652814580467,1.3156280517578125,0.5840618817922554,1.4288333892822251,0.4281287507156044,2.429538027848846,0.9284810699989166,1.9291857085655337,-1.6317878723144545,91.11108109568318,20.02099357941856,0.5003523192833101,10,-0.8107938766479492,-1.5348997116088867,-2.3507936000823975,-1.6572842597961426,1.3054313659667969,1,0.014392407257742601,-1.6666577610351907,17.980266571044922,-1.2040800748077327,18.3270206451416,-1.2040792958939872,17.827285766601562,0.014392407257742601 3037,2011-10-26,19.234703063964844,19.46927261352539,19.091922760009766,19.2041072845459,13640642.0,0.005330547052238677,-1.9600149616607443,0.062499756484335124,71.35923035231339,61.81242256533557,-1.2354033422942088,-1.5649302194616084,-2.0899622467934655,-1.366480033777421,7.162823612721435,0.377349853515625,0.5925444176018182,1.433933830261232,0.2421393108202281,2.6257283497022357,0.83803657054073,2.029831089981734,-1.6260776748657229,88.32487791541038,17.87280306024843,0.5958972597205019,10,-0.8260927200317383,-1.5501985549926758,-2.4935762882232666,-1.7592720985412598,0.9790725708007812,2,-0.00424174705717395,-1.6666718616675174,19.132715225219727,-1.6666577610351907,17.980266571044922,-1.2040800748077327,18.3270206451416,-0.00424174705717395 3038,2011-10-27,19.78543281555176,19.856821060180664,19.448875427246094,19.65284919738769,12787742.0,0.02863209012145762,1.962997340130777,4.333395673586667,74.12281421280493,62.85319741340669,-1.6208279888200288,-2.043731392000396,-2.5853234233208333,-1.9288571486379027,7.872260872087147,0.6221179962158203,0.6176206215637237,1.8724781036377003,0.3951511847227387,3.349805022552662,1.1338146441802195,2.611141563095181,-2.0279556484985406,96.42869410889124,24.84873915854081,0.738663459457481,10,-1.1830482482910192,-1.9071540832519567,-3.100398778915409,-2.3100018501281774,0.4793357849121058,3,-0.02783511266703409,-1.9600149616607443,19.234703063964844,-1.6666718616675174,19.132715225219727,-1.6666577610351907,17.980266571044922,-0.02783511266703409 3039,2011-10-28,19.92821311950684,20.11178970336914,19.78543281555176,19.90781593322754,12333757.0,0.007216435712381841,-1.461552847750755,0.1538439406145887,73.05936579981685,65.36114907195545,-1.6296040136336956,-2.0786198300212924,-2.6653314508730155,-2.081758589429743,8.526365941044967,0.32635688781737926,0.5763449072624631,1.8791060447692907,0.18973353608939547,3.568478553449186,1.034419790429343,2.7237922991092383,-1.9608015631408726,91.66665223617763,22.299154242032444,0.8446862543399483,10,-1.1626491546630895,-1.9224500656127965,-3.243179082870487,-2.4527821540832555,0.509933471679684,4,-0.03428864686987354,1.962997340130777,19.78543281555176,-1.9600149616607443,19.234703063964844,-1.6666718616675174,19.132715225219727,-0.03428864686987354 3040,2011-10-31,19.438676834106445,19.88741874694824,19.438676834106445,19.703842163085934,13390958.0,-0.02456498645737626,-2.384619811110365,-13.000093510377214,66.3900437477568,66.55569870620408,-0.9524392144121983,-1.5073242684476043,-2.127609401277347,-1.6005703606601713,8.536888979540391,0.4895362854003942,0.6046752993071287,1.2886028289794922,-0.481726393463191,3.0589320514221754,0.4034382177581506,2.173767440200834,-1.2139399001000974,54.166634198037855,-11.66663734208781,0.8851646112213425,10,-0.6527156829833984,-1.3054304122924805,-2.8071858882904053,-1.9632458686828613,0.8566875457763636,0,0.017838456002154945,-1.461552847750755,19.92821311950684,1.962997340130777,19.78543281555176,-1.9600149616607443,19.234703063964844,0.017838456002154945 3041,2011-11-01,18.938940048217773,19.24490165710449,18.785961151123047,19.132715225219727,14059863.0,-0.025708374605613593,1.1951101582812775,0.7307711673608062,58.300380136790096,67.08426293673392,-0.29864535725075214,-0.8850906004980246,-1.5940351349983466,-1.112660854912999,8.121220710909213,0.6527156829833984,0.584489993085068,0.6822899818420396,-1.0022670550506554,2.3668470187347346,-0.15998853660430967,1.5245685002883889,-0.48775678188788874,11.538361942467157,-48.35373016968592,0.8422785184463476,11,-0.15297889709472656,-0.5405282974243164,-2.230958938598633,-1.4635090827941895,1.1524524688720703,1,0.04523428718523337,-2.384619811110365,19.438676834106445,-1.461552847750755,19.92821311950684,1.962997340130777,19.78543281555176,0.04523428718523337 3042,2011-11-02,19.4284782409668,19.54066276550293,18.79615974426269,19.03072929382324,12092672.0,0.025848236041863037,1.3934463422336387,-2.052631060889459,67.12328366042158,68.01582054919278,-0.5985096129732561,-1.2457212513330376,-2.050254186991303,-1.6134167423277361,7.75460125578449,0.7445030212402379,0.697688812065433,1.049444103240969,-0.6001205270884284,2.6990087335703663,0.22466178807626846,1.8742264184056694,-0.7780222021922043,48.46155174100465,-13.505386313335272,0.8247823151646994,11,-0.4436426162719762,-1.0300664901733434,-2.6771526336669957,-1.9530472755432164,0.3161582946777308,2,0.051968473171035034,1.1951101582812775,18.938940048217773,-2.384619811110365,19.438676834106445,-1.461552847750755,19.92821311950684,0.051968473171035034 3043,2011-11-03,19.6120548248291,19.795629501342773,19.061325073242188,19.061325073242188,10066056.0,0.009448840078231768,-1.6666597400438454,1.3846164912364582,66.12902435207857,68.49641002671407,-0.5613215139941836,-1.3262038444841195,-2.1953899540743365,-1.8043262216115465,7.978780299992636,0.7343044281005859,0.7906255608022619,1.1244047164917,-0.5506230645265795,2.7994324975099794,0.2868908259825602,1.9619186070008396,-0.8260936737060547,62.307729932845746,1.3817177691577172,0.8375138905091402,11,-0.6017227172851562,-1.2136430740356445,-2.835232734680176,-2.1366238594055176,0.28556251525878906,3,0.03068117111189883,1.3934463422336387,19.4284782409668,1.1951101582812775,18.938940048217773,-2.384619811110365,19.438676834106445,0.03068117111189883 3044,2011-11-04,19.83642578125,20.17298126220703,19.75483512878418,19.816028594970703,7939520.0,0.011440461411358127,-4.85703980764093,0.03703665222465809,72.76507244173533,69.20566600259932,-0.6135927583883571,-1.443875137787579,-2.3759476285847114,-2.027471840976986,8.977739050806704,0.5609264373779297,0.9090175562040734,1.234040546417237,-0.4820318377227757,2.9501129305572498,0.3760043543472307,2.0920767384872434,-1.0402660369873082,75.73535680791201,10.293920031567552,0.8580361920700063,11,-0.4283447265625,-1.4074182510375977,-3.0137100219726562,-2.360994815826416,-0.19377517700195312,4,0.021593750000000078,-1.6666597400438454,19.6120548248291,1.3934463422336387,19.4284782409668,1.1951101582812775,18.938940048217773,0.021593750000000078 3045,2011-11-07,19.10211944580078,19.75483512878418,19.091922760009766,19.734437942504886,15744082.0,-0.037018076923076904,-1.0312557530631865,-31.00028053113913,62.26763828552814,67.94631699880507,0.33143777869992874,-0.645471051258415,-1.62091023073992,-1.2971747388471684,9.63360904993361,0.7445030212402344,1.0007410483967263,0.43803224563598775,-1.2554651438358135,2.131529635107789,-0.4087164490999129,1.2847809403718884,-0.11320468902588132,22.79406709039354,-43.24605794143099,0.8467486947359011,11,0.3773517608642578,-0.6731119155883789,-2.2794036865234375,-1.6266884803771973,0.9892730712890625,0,0.06994130411426358,-4.85703980764093,19.83642578125,-1.6666597400438454,19.6120548248291,1.3934463422336387,19.4284782409668,0.06994130411426358 3046,2011-11-08,19.142915725708008,19.377485275268555,19.081722259521484,19.163312911987305,11255485.0,0.0021356938963228433,-3.1427998931338497,0.03225777260291309,62.12686033374527,66.92049810785305,0.3265844486533567,-0.6141370944035316,-1.6394163994352837,-1.3325016454700673,10.301817999199796,0.2957630157470703,1.0483024741055011,0.4130470275878899,-1.2454354555017666,2.0715295106775464,-0.41619421395693834,1.2422882691327182,1.0300655364990234,25.18525291230481,-40.763884686729845,0.8292412415448281,11,0.33655548095703125,-0.7139081954956055,-2.320199966430664,-1.6674847602844238,0.8260917663574219,1,0.060202357398832396,-1.0312557530631865,19.10211944580078,-4.85703980764093,19.83642578125,-1.6666597400438454,19.6120548248291,0.060202357398832396 3047,2011-11-09,18.62278175354004,19.25510025024414,18.520795822143555,19.163312911987305,12280652.0,-0.027171094498914528,1.0281687914866715,26.500280531138955,56.655276378060556,64.97966057065923,0.8390211325577432,-0.05421115046341285,-1.1045494945836083,-0.8129613341488096,10.38090926296332,0.7343044281005859,1.101660024810311,-0.1341134071350112,-1.7655565513046945,1.497329737034672,-0.949834979219851,0.6816081649498287,1.5283743286132818,6.172789622971505,-58.753312762152405,0.8157215720848412,11,0.7241067886352539,-0.19377422332763672,-1.8000659942626953,-1.147350788116455,1.590993881225586,2,0.07886097700042227,-3.1427998931338497,19.142915725708008,-1.0312557530631865,19.10211944580078,-4.85703980764093,19.83642578125,0.07886097700042227 3048,2011-11-10,19.979206085205078,20.18317985534668,18.41880989074707,18.449405670166016,33438702.0,0.07283682693683469,-1.2179495479165319,-2.83017989089395,62.08953857379282,63.760790878878794,-0.5442606899602076,-1.29298678089323,-2.4239284542977977,-2.1603065453184698,11.091690505274396,1.7643699645996094,1.0461716927803373,1.1055360794067397,-0.5247538958209539,2.7358260546344333,0.2903910917928947,1.9206810670205847,-1.4584102630615234,88.43928573745079,25.862394480261486,0.815144987613846,11,-0.6782112121582031,-1.3819198608398438,-3.1564903259277344,-2.503775119781494,0.0,3,-0.01174068421738983,1.0281687914866715,18.62278175354004,-3.1427998931338497,19.142915725708008,-1.0312557530631865,19.10211944580078,-0.01174068421738983 3049,2011-11-11,20.74410629272461,20.907285690307614,19.918014526367188,20.009801864624023,23610510.0,0.0382848149349615,-1.1555587418152875,0.4800001496154882,69.05763448010283,64.05718984913946,-1.3200754697142187,-1.939657698349798,-3.137199504203771,-2.9042596306126924,12.10282732006576,0.9892711639404261,1.0260298138783064,1.7322443008422859,-0.04143385020705992,3.5059224518916317,0.845405225317613,2.6190833763669588,-2.325296401977539,93.44259656405656,28.41532001812662,0.8868390755246737,11,-1.0810585021972656,-1.647085189819336,-3.8576488494873047,-3.3145689964294434,-0.6731109619140625,4,-0.04080623868253119,-1.2179495479165319,19.979206085205078,1.0281687914866715,18.62278175354004,-3.1427998931338497,19.142915725708008,-0.04080623868253119 3050,2011-11-14,20.346359252929688,20.866491317749023,20.234172821044922,20.76450538635254,10791155.0,-0.019173978101646116,1.0327928159941626,-0.5694452020457834,59.34065966328945,64.17277646319495,-0.8717021997399712,-1.39749047986178,-2.6726399541598056,-2.4858743914605625,13.124712114162703,0.6323184967041016,0.9273484229019644,1.1973250389099128,-0.5415562578508926,2.936206335670718,0.32788439052950835,2.0667656872903173,-1.9275493621826172,77.45903586938704,15.081346142456972,0.8694406483804028,11,-0.6833114624023438,-1.2187423706054688,-3.245729446411133,-2.972914218902588,0.05099296569824219,0,-0.03458646531960319,-1.1555587418152875,20.74410629272461,-1.2179495479165319,19.979206085205078,1.0281687914866715,18.62278175354004,-0.03458646531960319 3051,2011-11-15,20.264768600463867,20.54013442993164,19.989404678344727,20.25457191467285,9947080.0,-0.004010086101967958,-1.0377354495860887,-0.02438545995283471,57.95273985775364,63.1538271517874,-0.6506920490290824,-1.1787386840257525,-2.532355793170506,-2.3835847773183936,14.069235035740512,0.5507297515869141,0.8228618708167197,0.990290737152101,-0.6862922327495227,2.6668737070537247,0.15199925220128918,1.8285822221029129,-1.7464196777343766,74.1802958277829,14.461615401979074,0.838291484950812,11,-0.6017208099365234,-1.1371517181396484,-3.1641387939453125,-2.8913235664367676,0.07139205932617188,1,-0.008555542221688861,1.0327928159941626,20.346359252929688,-1.1555587418152875,20.74410629272461,-1.2179495479165319,19.979206085205078,-0.008555542221688861 3052,2011-11-16,20.346359252929688,20.499338150024414,20.12198829650879,20.17298126220703,10359496.0,0.004026231637500821,-1.7407356098912516,17.003367003367003,54.668917668149554,61.88048196468417,-0.6575357768574897,-1.1184716646811523,-2.560985529674852,-2.4545395757874715,15.212229380672348,0.377349853515625,0.7826814749664237,0.9454177856445298,-0.647791546689934,2.5386271179789937,0.1488131194772997,1.74202245181176,-1.732452859497073,77.45903586938704,21.459268420943033,0.7966046661672318,11,-0.6833114624023438,-1.2187423706054688,-3.245729446411133,-2.972914218902588,0.2753639221191406,2,-0.01854640214366232,-1.0377354495860887,20.264768600463867,1.0327928159941626,20.346359252929688,-1.1555587418152875,20.74410629272461,-0.01854640214366232 3053,2011-11-17,20.03019905090332,20.376955032348636,19.89761734008789,20.11178970336914,9703764.0,-0.015538907875168984,-1.7647126771874637,-0.47059405940594057,50.825074360077416,59.44270440005552,-0.3082387854806754,-0.6627946000390992,-2.194117438567819,-2.1302882108922105,15.740068466430168,0.47933769226074574,0.8232097745477276,0.5191119194030769,-0.9124078754390261,1.95063171424518,-0.19664797801797462,1.2348718168241284,-1.3245574855957045,13.131213906683058,-36.77244717500879,0.7157598974210521,11,-0.36715126037597656,-0.9025821685791016,-2.8224830627441406,-2.789337635040283,0.5915241241455078,3,0.00916499049239472,-1.7407356098912516,20.346359252929688,-1.0377354495860887,20.264768600463867,1.0327928159941626,20.346359252929688,0.00916499049239472 3054,2011-11-18,19.84662437438965,19.96900749206543,19.571258544921875,19.88741874694824,12841867.0,-0.00916489526874642,2.900037404151861,0.4999883114757495,53.47222086936532,58.46543579825965,-0.13752782152306864,-0.37896771202231605,-1.9477712208002238,-1.9409104762968212,16.66680138947159,0.4589405059814453,0.7689510150209955,0.25955705642700266,-1.0646344074616003,1.5837485203156056,-0.4025386755172988,0.9216527883713042,-1.052917044082033,21.259949195596953,-26.94350760762223,0.6620957319443012,11,-0.1835765838623047,-0.7190074920654297,-2.5981130599975586,-2.6057629585266113,1.019866943359375,4,0.006680315418601701,-1.7647126771874637,20.03019905090332,-1.7407356098912516,20.346359252929688,-1.0377354495860887,20.264768600463867,0.006680315418601701 3055,2011-11-21,19.27549743652344,19.74463653564453,19.2041072845459,19.703842163085934,10840818.0,-0.028777031654974916,1.1199991023070708,10.500093510380392,52.83019352131683,57.43247281910093,0.5149294712522803,0.31006729521213217,-1.3178999476326005,-1.3732678430703267,17.32297315754697,0.64251708984375,0.6950893535028655,-0.37633142471313263,-1.4775680891665566,0.7249052397402913,-0.9269497569398446,0.17428690751357934,-0.39724697181582513,5.3434656791296415,-45.53579064862454,0.5506183322267117,11,0.3875503540039027,-0.1478805541992223,-2.026986122131351,-2.1111254692077672,1.5501995086669886,0,0.04126990221169535,2.900037404151861,19.84662437438965,-1.7647126771874637,20.03019905090332,-1.7407356098912516,20.346359252929688,0.04126990221169535 3056,2011-11-22,19.4080810546875,19.510066986083984,19.112319946289066,19.31629180908203,10128961.0,0.006878350019275725,1.6896507248619685,-0.21428825876318394,49.817519991918566,56.6727221095296,0.4737332491471484,0.20993460041708545,-1.4011523911350103,-1.5090887297665034,16.665112598618027,0.3977470397949183,0.5653977750319115,-0.2575160980224602,-1.3381175988440859,0.8230854027991654,-0.7978168484332748,0.2827846523883544,-0.4486691809558856,21.323520311552237,-28.628009170981407,0.5403007504108132,11,0.25496673583984375,-0.24476909637451172,-2.1442718505859375,-2.4935765266418457,1.3972187042236328,1,0.05097212656691252,1.1199991023070708,19.27549743652344,2.900037404151861,19.84662437438965,-1.7647126771874637,20.03019905090332,0.05097212656691252 3057,2011-11-23,19.153114318847656,19.62225341796875,19.081722259521484,19.153114318847656,9608217.0,-0.013137142982936112,-6.571306438685546,0.0,45.94595049961029,54.8789901012871,0.9072453976977464,0.4832520952635484,-1.100772864558028,-1.2548036551884572,15.745240969294533,0.5405311584472656,0.5370233824200881,-0.5084033966064467,-1.5964445355458707,0.5796377423329773,-1.0524239660761587,0.03561717286326527,-0.11578749245300202,5.511909582888473,-41.10545372235264,0.5440205694697121,11,0.8413896560668945,0.030594825744628906,-1.8077154159545898,-2.238609790802002,1.6521854400634766,2,0.06176783165640076,1.6896507248619685,19.4080810546875,1.1199991023070708,19.27549743652344,2.900037404151861,19.84662437438965,0.06176783165640076 3058,2011-11-24,19.234703063964844,19.62225341796875,19.112319946289066,19.357086181640625,14744942.0,0.00425981611966364,-1.7777985578621793,-100.0,44.547133976826224,52.155601156478596,0.7922571382686812,0.3776509251871971,-1.142626410364862,-1.3408404511434995,14.270697232470948,0.509933471679684,0.5108131611442452,-0.3992781639099121,-1.5018932231258582,0.7033368953060339,-0.9505856935178869,0.1520293656980627,-0.15298080444335938,17.241446023478428,-24.631348539149645,0.551307529607973,11,0.7394037246704102,-0.050993919372558594,-1.8204631805419922,-2.3201985359191895,1.8357620239257812,3,0.07211029494302368,-6.571306438685546,19.153114318847656,1.6896507248619685,19.4080810546875,1.1199991023070708,19.27549743652344,0.07211029494302368 3059,2011-11-25,19.24490165710449,19.550861358642575,19.05112648010254,19.32649040222168,12981331.0,0.0005302183821465078,-1.1304337220080836,0.6666666666666957,51.489367967138726,51.28323541246184,0.6113188091716104,0.33058483496814617,-1.113796010611967,-1.3541702086626906,12.376822030333466,0.4997348785400355,0.5623788634929987,-0.35491399765015075,-1.4614804872405927,0.7516524919402912,-0.9081972424453717,0.1983692471450702,1.662384033203125,27.941220960453172,-15.669713178190527,0.5532832447952213,11,0.5507287979126012,0.13768196105957387,-1.8153638839721644,-2.3303971290588343,2.1111259460449254,4,0.07154214360124156,-1.7777985578621793,19.234703063964844,-6.571306438685546,19.153114318847656,1.6896507248619685,19.4080810546875,0.07154214360124156 3060,2011-11-28,19.78543281555176,19.856821060180664,19.39788246154785,19.39788246154785,12209731.0,0.02808697950647776,-1.3684075831249878,-4.750046755189663,56.06936353697396,51.07397137681965,-0.01916247772330948,-0.1925061477295671,-1.5878278297874786,-1.8883702407784746,11.299424339570402,0.6119194030761754,0.4749680652557515,0.16827936172485636,-0.9385226369970638,1.2750813604467766,-0.38512163763610374,0.7216803610858165,1.0847296905517503,91.13954016893344,43.33080342233768,0.55340099936096,11,-0.010200500488284803,-0.37735271453857777,-2.2692070007324254,-2.7842402458190953,1.5705947875976527,0,0.05463911314325798,-1.1304337220080836,19.24490165710449,-1.7777985578621793,19.234703063964844,-6.571306438685546,19.153114318847656,0.05463911314325798 3061,2011-11-29,19.795629501342773,19.89761734008789,19.56106185913086,19.795629501342773,10396859.0,0.0005153632920780193,2.2999569860298106,0.0,62.26012495593686,51.91743885324046,-0.11499817539127122,-0.1425391008504242,-1.541214309577164,-1.8911351774420808,11.408355935565215,0.33655548095703125,0.25214045269995466,0.13564157485961914,-0.9260338727047248,1.197317022423963,-0.39519614892255106,0.6664792986417893,1.03815228424072,87.95169049469925,33.4355830375305,0.5308377237821716,11,-0.0815887451171875,-0.1325817108154297,-2.2437076568603516,-2.7587409019470215,1.49920654296875,1,0.05203509409881524,-1.3684075831249878,19.78543281555176,-1.1304337220080836,19.24490165710449,-1.7777985578621793,19.234703063964844,0.05203509409881524 3062,2011-11-30,20.438146591186523,20.47894287109375,19.550861358642575,19.673246383666992,16152723.0,0.032457522495062285,1.1927689125428762,100.0,55.639097039519186,52.452330262067335,-0.8304574768457051,-0.743664019159521,-2.114338346537501,-2.5251772162037227,11.401961581390593,0.9280815124511754,0.15996001934194126,0.7276752471923835,-0.38255922353015137,1.8379097179149184,0.1725580118311143,1.2827924825536527,0.35998208828734946,97.14275027485115,44.97957506816784,0.5551172353612681,11,-0.6731119155883789,-0.7750988006591797,-2.478278160095215,-2.9933114051818848,0.9178810119628906,2,0.0179641126501624,2.2999569860298106,19.795629501342773,-1.3684075831249878,19.78543281555176,-1.1304337220080836,19.24490165710449,0.0179641126501624 3063,2011-12-01,20.213775634765625,20.51973533630371,20.13218688964844,20.438146591186523,8775388.0,-0.010978048103327143,-1.0000000000000184,-0.2933336325643097,42.48556006827819,51.23159017305764,-0.6451523558976504,-0.49740447264758103,-1.8010373976763638,-2.29240997730016,11.07786368443638,0.3875484466552699,0.07390586051351278,0.4732182502746589,-0.6581966772076377,1.6046331777569556,-0.09248921346648942,1.0389257140158072,0.549413000720822,79.16669913529549,30.89390775421039,0.5657074637411482,12,-0.4283447265625,-0.5507278442382812,-2.1672182083129883,-2.682251453399658,1.2442398071289062,3,0.029263415941361615,1.1927689125428762,20.438146591186523,2.2999569860298106,19.795629501342773,-1.3684075831249878,19.78543281555176,0.029263415941361615 3064,2011-12-02,20.264768600463867,20.417749404907227,20.0607967376709,20.32596015930176,7215642.0,0.0025226838676559726,1.916636795760929,0.2727249543078324,48.71793027425269,50.77467203449496,-0.7047007425030287,-0.5424746528514355,-1.7688938819328932,-2.3290881938636474,10.222291971630831,0.3569526672363281,0.0060957190288704055,0.5027940750122077,-0.65223215180621,1.6578203018306255,-0.07471903839700289,1.0803071884214184,0.4641787919149003,77.27271181657129,31.341320196261805,0.5775131134092097,12,-0.4793376922607422,-0.6017208099365234,-2.0244369506835938,-2.5394701957702637,1.213644027709961,4,0.039758484457025345,-1.0000000000000184,20.213775634765625,1.1927689125428762,20.438146591186523,2.2999569860298106,19.795629501342773,0.039758484457025345 3065,2011-12-05,20.438146591186523,20.580928802490234,20.24437141418457,20.438146591186523,6400659.0,0.008555636343100748,1.357138086268852,-0.0,52.647981067372335,51.08916770954537,-0.7775845498674023,-0.6436279621351773,-1.857379379797198,-2.4817869357687563,10.539256688959869,0.33655738830566406,-0.00906674321336709,0.6093707084655762,-0.5394921651905662,1.7582335821217185,0.03493927163750499,1.1838021452936474,0.2572443829467197,86.13855702784181,41.97193608793273,0.5744314368280705,12,-0.6221189498901367,-0.7750988006591797,-2.052483081817627,-2.5853638648986816,0.9586753845214844,0,0.04491018830243165,1.916636795760929,20.264768600463867,-1.0000000000000184,20.213775634765625,1.1927689125428762,20.438146591186523,0.04491018830243165 3066,2011-12-06,20.29536437988281,20.45854377746582,20.203577041625977,20.356557846069336,7770219.0,-0.00698606454683548,-1.083332683960757,-100.0,49.23545196867681,51.454667872775,-0.5539600389093238,-0.43224159191630207,-1.6618343452722009,-2.3252967240156615,10.860056595380067,0.25496673583984375,-0.033917500740475504,0.40896606445312145,-0.7102772713384873,1.5282094002447302,-0.15065560344268292,0.9685877323489258,0.3671413043698202,72.27711405568328,30.98658114694404,0.5596216678958049,12,-0.47933673858642223,-0.6323165893554652,-1.835760593414303,-2.442581653594967,0.8974838256835973,1,0.052261354041909014,1.357138086268852,20.438146591186523,1.916636795760929,20.264768600463867,-1.0000000000000184,20.213775634765625,0.052261354041909014 3067,2011-12-07,20.091392517089844,20.580928802490234,19.82622528076172,20.51973533630371,15564387.0,-0.010050170027750105,1.7407399711159828,6.9998129850695685,50.94938937600057,52.16602958379437,-0.22674096000080013,-0.118689036590645,-1.397833596054312,-2.1112692601316,11.580035590824759,0.7547035217285156,-0.014555482709955214,0.13156366348266602,-0.8185395708952115,1.0816668978605435,-0.3434879537062727,0.6066152806716048,0.5388855830797823,35.13528540595731,-9.315803970729405,0.47505161718893785,12,-0.27536487579345703,-0.4283447265625,-1.4992060661315918,-2.085629463195801,1.1218528747558594,2,0.0598984627968433,-1.083332683960757,20.29536437988281,1.357138086268852,20.438146591186523,1.916636795760929,20.264768600463867,0.0598984627968433 3068,2011-12-08,19.74463653564453,20.346359252929688,19.642650604248047,20.203577041625977,15356213.0,-0.01725893220942054,-1.1230819692884908,1.0714327062228655,48.49396046346958,51.83320652783113,0.22345461506252207,0.2209191828092898,-1.0017312134568712,-1.7697251632628976,11.24079125828814,0.7037086486816406,0.01266621019658487,-0.20346384048461985,-1.1583391813493087,0.751411500380069,-0.6809015109169643,0.27397382994772457,0.8540585321237515,10.869476834008228,-35.00673321189481,0.47743767043234375,12,0.24476909637451172,-0.0815887451171875,-1.0530128479003906,-1.7388734817504883,3.5491390228271484,3,0.08161158421913095,1.7407399711159828,20.091392517089844,-1.083332683960757,20.29536437988281,1.357138086268852,20.438146591186523,0.08161158421913095 3069,2011-12-09,19.89761734008789,20.152584075927734,19.56106185913086,19.581457138061523,13009237.0,0.007747967614758933,-2.3143070880867778,-0.688891474833449,60.481108490414414,52.32340041154673,0.19310546552000218,0.0013386012814038395,-1.0917206400110473,-1.932780704774288,10.07970818766645,0.591522216796875,0.09565459093863637,-0.008158588409422407,-0.8864444541292968,0.870127277310452,-0.4473015212693596,0.4309843444505148,0.6833114624023438,32.99994015380472,-17.259688008046993,0.4391429328599365,12,0.16827774047851562,-0.23456954956054688,-1.1932454109191895,-1.8918542861938477,3.314569473266598,4,0.07842135443337206,-1.1230819692884908,19.74463653564453,1.7407399711159828,20.091392517089844,-1.083332683960757,20.29536437988281,0.07842135443337206 3070,2011-12-12,19.642650604248047,19.867021560668945,19.571258544921875,19.867021560668945,7964979.0,-0.012813933019314883,1.6363752284609172,-0.7096748894479334,53.79537994536322,51.38287318814966,0.4757151309493999,0.21173804660386253,-0.782330988022025,-1.6893107634001687,8.85587874515606,0.3263587951660156,0.18312463477659335,-0.22793989181518626,-1.0881044747835915,0.632224691153219,-0.6580221832993907,0.20214239966901815,0.9076821517944325,7.9999401538047215,-44.02300688634481,0.4300822914842033,12,0.4232444763183594,0.020397186279296875,-0.7241063117980957,-1.6062917709350586,3.3655624389648438,0,0.09345795844521954,-2.3143070880867778,19.89761734008789,-1.1230819692884908,19.74463653564453,1.7407399711159828,20.091392517089844,0.09345795844521954 3071,2011-12-13,20.091392517089844,20.24437141418457,19.510066986083984,19.68344497680664,13149652.0,0.02284528304671607,1.057147895226187,-1.818183363794789,64.28571428571428,52.343608437726886,0.08195797950259731,-0.2642046593039922,-1.1505864724096213,-2.1447769817562303,8.179801243299323,0.7343044281005859,0.24234575418687143,0.22947082519531392,-0.6173584265561267,1.0763000769467546,-0.19394380068040462,0.6528854510710325,0.42895611343383777,54.28576517526361,-3.4709555455796632,0.42341462587571993,12,-0.045894622802734375,-0.4283447265625,-1.137153148651123,-2.0550336837768555,2.9372177124023473,1,0.0649745634857195,1.6363752284609172,19.642650604248047,-2.3143070880867778,19.89761734008789,-1.1230819692884908,19.74463653564453,0.0649745634857195 3072,2011-12-14,19.96900749206543,20.17298126220703,19.90781593322754,20.070995330810547,13483489.0,-0.0060914157602720564,-1.363633272410422,-0.25000233773763103,61.04293581055305,54.40553907575743,0.14616845380122356,-0.18080958707064454,-0.9530670338003091,-2.0285934215915553,7.467187673153888,0.2651653289794922,0.231852126687361,0.12595338821411062,-0.6917438744100259,0.9436506508382472,-0.28289524309795766,0.5348020195261789,0.5219566954498305,54.87800427863102,-7.673004667176009,0.40884863131206894,12,0.07649040222167969,-0.30595970153808594,-1.014768123626709,-1.9326486587524414,3.1003971099853516,2,0.061287007578481933,1.057147895226187,20.091392517089844,1.6363752284609172,19.642650604248047,-2.3143070880867778,19.89761734008789,0.061287007578481933 3073,2011-12-15,20.213775634765625,20.213775634765625,19.724239349365234,19.989404678344727,11600020.0,0.012257401515696431,3.363633272410422,-2.1999775579285967,63.61030566646611,56.06024745267004,-0.11018703251660966,-0.43333687527216824,-1.133102653197593,-2.277062775664625,6.937550195510353,0.4895362854003906,0.19490833946306196,0.3615427017211914,-0.46901995694473086,1.1921053603871137,-0.053738627611771506,0.7768240310541543,0.24839179860138216,95.83336580196215,27.710438367223475,0.4152813293329615,12,-0.16827774047851562,-0.5507278442382812,-1.3258275985717773,-2.1774168014526367,2.6312580108642614,3,0.04944498124146057,-1.363633272410422,19.96900749206543,1.057147895226187,20.091392517089844,1.6363752284609172,19.642650604248047,0.04944498124146057 3074,2011-12-16,19.979206085205078,20.264768600463867,19.867021560668945,20.17298126220703,9149672.0,-0.01160444015006834,1.1081075616659928,-0.8636375228460917,52.97803198321863,56.09691977665296,0.08897197227748066,-0.19850269278787636,-0.8384795304903179,-2.0431992466959983,6.912590824790504,0.3977470397949219,0.14663505445538405,0.12034406661987163,-0.712144263918951,0.9528323971586943,-0.2959000986495397,0.536588231889283,0.45474052909663953,62.16219631470806,-2.923321611711181,0.41624416526941116,12,0.06629180908203125,0.0,-1.0300655364990234,-1.9377479553222656,3.0290069580078125,4,0.165900960184854,3.363633272410422,20.213775634765625,-1.363633272410422,19.96900749206543,1.057147895226187,20.091392517089844,0.165900960184854 3075,2011-12-19,20.070995330810547,20.2851676940918,19.77523231506348,19.816028594970703,9124978.0,0.004594238890875735,-2.030285513505,-1.3157863653365356,54.128459780896044,56.640587311343985,-0.06746979848532675,-0.23994144495348735,-0.8784314969091334,-2.13288810576573,7.342774017672626,0.5099353790283203,0.17653112747163036,0.1723584175109849,-0.6177075835769266,0.9624244185988964,-0.22267458303296905,0.5673914180549389,0.3352948808071865,72.36844695552854,9.755013024574858,0.3950330005439553,12,-0.0254974365234375,-0.11218643188476562,-0.6909608840942383,-1.6674842834472656,3.3247680664062536,0,0.15650402138861375,1.1081075616659928,19.979206085205078,3.363633272410422,20.213775634765625,-1.363633272410422,19.96900749206543,0.15650402138861375 3076,2011-12-20,20.39735221862793,20.417749404907227,19.816028594970703,19.989404678344727,9897862.0,0.01626012474410765,1.6818123857695413,1.6000029923097638,49.3243303010123,56.46002519190084,-0.42224152322043196,-0.5147774864891446,-1.1467749118227992,-2.4555512190336586,7.898959557490111,0.6017208099365234,0.18272970799072397,0.4492517471313491,-0.33535132280324476,1.233854817065943,0.05695021216405394,0.8415532820986442,-1.3462257385253906,97.0588477966111,37.20980937628369,0.39230153496729625,12,-0.4334440231323242,-0.581324577331543,-1.0020198822021484,-1.9938411712646484,2.8760261535644567,1,0.1279999872826918,-2.030285513505,20.070995330810547,1.1081075616659928,19.979206085205078,3.363633272410422,20.213775634765625,0.1279999872826918 3077,2011-12-21,20.33616065979004,20.499338150024414,20.24437141418457,20.47894287109375,7847503.0,-0.002999975593989457,1.7778274196062134,-0.3500014026425786,52.14287193263571,56.86545979958596,-0.3605991473699284,-0.37988772324554887,-1.0353044167156042,-2.3885415748457035,8.498774345013443,0.25496673583984375,0.15703936562007925,0.32890787124633647,-0.37785899823155233,1.0356747407242253,-0.024475563492607932,0.6822913059852809,-1.257701721191406,78.94752383881882,20.65216014596688,0.35338343473894507,12,-0.33145809173583984,-0.5201330184936523,-0.9408283233642578,-1.9326496124267578,2.8352317810058594,2,0.13239714293887528,1.6818123857695413,20.39735221862793,-2.030285513505,20.070995330810547,1.1081075616659928,19.979206085205078,0.13239714293887528 3078,2011-12-22,20.621723175048828,20.74410629272461,20.2851676940918,20.315763473510746,7710657.0,0.014042105588958131,-1.4999974025029772,-2.142841876060302,55.77558937262175,56.342624342053455,-0.5684406634457737,-0.5862685691612839,-1.2520953666412353,-2.654190288482855,9.295811732302631,0.45893859863280895,0.16115884047001217,0.5451193809509292,-0.11299062849431252,1.2032293903961708,0.21606437622830654,0.8741743856735518,-1.4864290679931642,87.36852051995294,30.173519151380205,0.32905500472262134,12,-0.49463653564453125,-0.7241067886352539,-1.2263908386230469,-2.218212127685547,2.5496692657470703,3,0.11869432084916731,1.7778274196062134,20.33616065979004,1.6818123857695413,20.39735221862793,-2.030285513505,20.070995330810547,0.11869432084916731 3079,2011-12-23,20.621723175048828,20.621723175048828,20.621723175048828,20.621723175048828,0.0,0.0,1.0,0.0,53.14685909151842,56.27056646940403,-0.5083867604958137,-0.503654459877346,-1.1927557911381967,-2.6342371300125507,10.233139866359195,0.0,0.17424841847995154,0.47627830505371094,-0.0982533663232168,1.0508099764306387,0.1890124693652453,0.7635441407421766,-1.389900336853028,87.36852051995294,32.43700837866397,0.2872658356884639,12,-0.49463653564453125,-0.7241067886352539,-1.2263908386230469,-2.218212127685547,3.1003971099853516,4,0.10781400039697675,-1.4999974025029772,20.621723175048828,1.7778274196062134,20.33616065979004,1.6818123857695413,20.39735221862793,0.10781400039697675 3080,2011-12-27,20.866491317749023,21.070465087890625,20.82569694519043,21.009273529052734,3412364.0,0.011869432084916642,-1.181816636205211,-100.0,59.4594765357217,55.73431783051597,-0.6272596030573219,-0.6991242553940893,-1.3619516413373418,-2.837070772075677,11.023241895258229,0.4487419128417969,0.23337122392236864,0.6669935226440415,0.034575194580259705,1.2994118507078234,0.35078435861214885,0.9832026866759342,-1.5439314722814963,83.73980896658892,29.72172169610039,0.31620916403189125,12,-0.46913909912109375,-0.8056955337524414,-1.4711589813232422,-2.462980270385742,2.7536430358886683,1,0.1026392838570862,1.0,20.621723175048828,-1.4999974025029772,20.621723175048828,1.7778274196062134,20.33616065979004,0.1026392838570862 3081,2011-12-28,20.82569694519043,21.02967071533203,20.54013442993164,20.82569694519043,5086620.0,-0.0019550183084156014,1.3999962596197904,-0.0,62.85713140699171,55.93589511900915,-0.5267428604480315,-0.6083958340947788,-1.249432656592937,-2.7546419161937763,11.538620797713731,0.4895362854003906,0.24039483199517875,0.5746957778930657,-0.08636243323187998,1.2357539890180114,0.24416667233059286,0.9052248834555385,-1.3633046803290547,70.37041312735073,13.386949132991795,0.330529105562472,12,-0.4283447265625,-0.7649011611938477,-1.4303646087646484,-2.4221858978271484,2.814834594726559,2,0.12340842463953705,-1.181816636205211,20.866491317749023,1.0,20.621723175048828,-1.4999974025029772,20.621723175048828,0.12340842463953705 3082,2011-12-29,20.805299758911133,20.907285690307614,20.621723175048828,20.805299758911133,6195235.0,-0.00097942394595385,1.8000187020759932,0.0,70.96775653115567,56.753389659530214,-0.4193404199678561,-0.5892956177159547,-1.1580417577318372,-2.69035206429551,11.251601654683121,0.2855625152587855,0.2957324681548954,0.5359409332275398,-0.16611975531852252,1.238001621773602,0.18491058895450863,0.8869712775005709,-1.214261668207417,66.2337693880821,3.2760353047821624,0.3510303442730309,12,-0.38245105743408203,-0.7445039749145508,-1.3921198844909668,-2.4017887115478516,2.5292720794677734,3,0.11862739983951198,1.3999962596197904,20.82569694519043,-1.181816636205211,20.866491317749023,1.0,20.621723175048828,0.11862739983951198 3083,2011-12-30,20.805299758911133,20.805299758911133,20.805299758911133,20.805299758911133,0.0,0.0,1.0,0.0,69.09871968060642,58.5445771814622,-0.3649914619137675,-0.5720365302029222,-1.0859130900291056,-2.661321104107248,10.8947384551667,0.0,0.2788526177061783,0.5063647270202623,-0.23459793312739308,1.2473273871679176,0.1358833969464328,0.8768460570940917,-1.0959075084324645,50.0,-16.055384247298633,0.3704813300738283,12,-0.38245105743408203,-0.7445039749145508,-1.2161931991577148,-2.4017887115478516,2.3660926818847656,4,0.1137254790511415,1.8000187020759932,20.805299758911133,1.3999962596197904,20.82569694519043,-1.181816636205211,20.866491317749023,0.1137254790511415 3084,2012-01-02,21.070465087890625,21.25404167175293,20.60132598876953,20.76450538635254,4675391.0,0.012745085725857752,-1.0645155452058266,100.0,79.91453059763045,61.409696161099355,-0.513033933798333,-0.8155604215868735,-1.2904917837228211,-2.899201385834843,10.93567715292249,0.6527156829833984,0.2938161127710117,0.7312452316284173,-0.08561729542751806,1.5481077586843526,0.3228139681004478,1.1396764951563867,-1.252187010419,74.28565321820071,0.8500193182699576,0.4084312635279677,1,-0.5354299545288086,-0.9178810119628906,-1.4915571212768555,-2.6669540405273438,2.060131072998047,0,0.09970958610271463,1.0,20.805299758911133,1.8000187020759932,20.805299758911133,1.3999962596197904,20.82569694519043,0.09970958610271463 3085,2012-01-03,21.356027603149414,21.356027603149414,21.172452926635746,21.233644485473636,8774226.0,0.013552739062361985,1.999999999999942,0.3999975064054095,78.44036185663855,64.64481077839115,-0.6673212124585675,-1.0844311277631817,-1.4997216066650978,-3.162380732056313,10.80393637888366,0.28556251525878906,0.287259272413106,0.9709136962890632,0.03603491876538456,1.9057924738127419,0.5034743075272239,1.4383530850509025,-1.394173166249658,100.0,23.144753872266293,0.46743938876183905,1,-0.5558280944824219,-0.9790725708007812,-1.766920566558838,-2.952516555786133,2.0397357940673864,1,0.11079273382919919,-1.0645155452058266,21.070465087890625,1.0,20.805299758911133,1.8000187020759932,20.805299758911133,0.11079273382919919 3086,2012-01-04,21.356027603149414,21.417219161987305,21.15205383300781,21.31523323059082,12044116.0,0.0,2.2500233775949567,0.33333333333334303,83.00974135035271,68.07446293591526,-0.5777932843844198,-1.0549842121855377,-1.4589676483742302,-3.1329309111675414,10.784714257418909,0.26516532897949574,0.3524059535967936,0.9178805351257324,-0.11115684494762235,1.9469179151990872,0.40336184508905504,1.4323992251624098,-1.2268723862997,92.50005259921966,12.333400194865618,0.5145186900366773,1,-0.5048341751098633,-0.8923845291137695,-1.764371395111084,-2.952516555786133,1.8153648376464844,2,0.10601722345378439,1.999999999999942,21.356027603149414,-1.0645155452058266,21.070465087890625,1.0,20.805299758911133,0.10601722345378439 3087,2012-01-05,21.294836044311523,21.396821975708008,21.172452926635746,21.396821975708008,3984693.0,-0.0028653062252488315,3.39999999999993,-2.5,78.19154174662246,70.56512431080424,-0.40936138372922315,-0.9475946199332057,-1.360180800068079,-3.0400665521693497,11.520508183490389,0.22436904907226207,0.4125871296182879,0.7965167999267564,-0.28647356625317855,1.8795071661066913,0.2550216168367889,1.3380119830167239,-0.9853518751425483,85.00010519843933,6.533658342477381,0.5414951830899672,1,-0.3161592483520508,-0.8311929702758789,-1.6062917709350586,-2.891324996948242,1.978542327880863,3,0.11015325456013869,2.2500233775949567,21.356027603149414,1.999999999999942,21.356027603149414,-1.0645155452058266,21.070465087890625,0.11015325456013869 3088,2012-01-09,21.356027603149414,21.6823844909668,21.233644485473636,21.294836044311523,11404430.0,0.002873539796717006,-3.8889096689734455,-0.6,89.47375328514573,74.60144588787394,-0.39720866838295876,-0.9295326629879455,-1.4000452670290287,-3.05327493904667,12.802163875239339,0.44874000549316406,0.47679877843054186,0.7771388053894057,-0.30951909143794154,1.863796702216753,0.2338098569757321,1.3204677538030793,-0.8914605349858711,69.81135737297652,-10.274739995734166,0.5433289484136729,1,-0.2447681427001953,-0.7598018646240234,-1.64198637008667,-2.952516555786133,1.9581470489501953,0,0.0926457050906655,3.39999999999993,21.294836044311523,2.2500233775949567,21.356027603149414,1.999999999999942,21.356027603149414,0.0926457050906655 3089,2012-01-10,21.45801544189453,21.621192932128906,21.33563041687012,21.519207000732425,8542897.0,0.0047755996873724005,1.1538605400583812,-1.000000000000058,89.53495199469387,77.94316538331528,-0.41135108947429444,-0.9577287563168255,-1.4836841280395348,-3.103919592082768,14.30490301723063,0.2855625152587855,0.5452874002772994,0.8011067390441902,-0.30351620906587584,1.9057296871542562,0.24879526498915894,1.3534182130992214,-0.7985975860824688,57.69261201383933,-22.404337356842838,0.5523114740550328,1,-0.3467559814453125,-0.8617897033691406,-1.7337760925292969,-3.05450439453125,2.0601310729980433,1,0.07984787798950777,-3.8889096689734455,21.356027603149414,3.39999999999993,21.294836044311523,2.2500233775949567,21.356027603149414,0.07984787798950777 3090,2012-01-11,21.478412628173828,21.6619873046875,21.233644485473636,21.498809814453125,9742205.0,0.0009505625687766805,1.4705992365152327,0.333333333333314,87.32402713627008,80.6617093532351,-0.375284082485976,-0.8785893622733845,-1.4693353711816712,-3.0773818843588927,15.771036057529667,0.42834281921386363,0.5849725908164878,0.7297158241271973,-0.32395539408291896,1.7833870423373135,0.20288021502213738,1.2565514332322572,-0.6553201107370086,61.538738194399336,-15.734655661829557,0.5268356091050583,1,-0.33655738830566406,-0.8821868896484375,-1.7541732788085938,-3.074901580810547,1.6317882537841832,2,0.07692298128901887,1.1538605400583812,21.45801544189453,-3.8889096689734455,21.356027603149414,3.39999999999993,21.294836044311523,0.07692298128901887 3091,2012-01-12,21.396821975708008,21.580398559570312,21.294836044311523,21.519207000732425,10525233.0,-0.0037987282337055284,1.3333307358430284,6.000093510379826,86.11108946535857,82.34430190147987,-0.2281522837372627,-0.7316993285405573,-1.3371200049366863,-2.9535767832988142,16.645928650392744,0.28556251525878906,0.6390530714293448,0.5828536987304673,-0.46106295758373506,1.6267703550446697,0.06089537057336614,1.1048120268875685,-0.4362427425063906,43.999835422346706,-31.69604371636629,0.5219583281571003,1,-0.25496673583984375,-0.8005962371826172,-1.6572842597961426,-2.9933109283447266,1.509405136108402,3,0.09342235140238153,1.4705992365152327,21.478412628173828,1.1538605400583812,21.45801544189453,-3.8889096689734455,21.356027603149414,0.09342235140238153 3092,2012-01-13,21.192848205566406,21.580398559570312,21.070465087890625,21.560001373291016,11770360.0,-0.009532900277114731,1.499995324524738,2.999984415179528,70.58820293785186,82.5098000411738,0.04087488669300399,-0.4546474083205112,-1.099629635747469,-2.711565814642622,17.308719920223613,0.5099334716796875,0.650083030679454,0.31768789291381694,-0.6589951508586864,1.2943709366863203,-0.17065362897243475,0.8060294148000686,0.4895362854003942,19.999875320270938,-51.97974185191577,0.4883415218862517,1,-0.05099296569824219,-0.5966224670410156,-1.453310489654541,-2.661853790283203,1.8357620239257848,4,0.09335905282942658,1.3333307358430284,21.396821975708008,1.4705992365152327,21.478412628173828,1.1538605400583812,21.45801544189453,0.09335905282942658 3093,2012-01-16,21.213245391845703,21.31523323059082,21.090862274169922,21.090862274169922,6844000.0,0.0009624561116772234,-2.6666978367932175,-0.33332987002192277,71.01445740026996,81.52090301924486,0.09435245225684596,-0.41774564705525563,-1.0915002936523273,-2.6922811049833975,18.397785778036457,0.22437095642089844,0.6571115071232789,0.2881115913391099,-0.647499240580899,1.2237224232591188,-0.17969382462089456,0.7559170072991144,0.45690071105957486,24.137775370169738,-43.999363629762996,0.46780541596000463,1,0.1631793975830078,-0.6170196533203125,-1.473707675933838,-2.417085647583008,2.0397357940673864,0,0.09711540795820861,1.499995324524738,21.192848205566406,1.3333307358430284,21.396821975708008,1.4705992365152327,21.478412628173828,0.09711540795820861 3094,2012-01-17,23.29377555847168,23.558942794799805,22.55947113037109,22.641061782836914,49581189.0,0.09807693863880562,-1.4500004675475135,5.333364503459884,87.42136959232162,82.51879276765409,-1.8300884214819106,-2.3581268714546653,-3.1259730875646348,-4.719651281083273,20.43350904471811,2.3456974029541016,0.7018154260380207,2.202913284301758,0.879094070044605,3.5267324985589106,1.5410036771731797,2.864822891430336,-2.2233104705810547,89.34419884124753,22.2231221555829,0.6619096071285772,1,-0.9790716171264648,-1.7592706680297852,-3.4675488471984863,-4.497615814208984,0.061191558837890625,1,0.0008757315265068844,-2.6666978367932175,21.213245391845703,1.499995324524738,21.192848205566406,1.3333307358430284,21.396821975708008,0.0008757315265068844 3095,2012-01-18,23.21218681335449,23.64053153991699,23.1509952545166,23.29377555847168,20186168.0,-0.003502598576705096,-3.800037404151826,-0.12499926945443401,86.33539867622895,82.88831024830701,-1.6288001236102652,-2.138799171931389,-2.9746529251229923,-4.592490945509912,22.802376000742473,0.4895362854003871,0.7643616078301498,1.964264965057371,0.42250266144015214,3.5060272686745897,1.1933838132487615,2.7351461168659803,-2.1213245391845668,83.33332096433644,15.936573618125792,0.7708811518086096,1,-0.85668849945068,-1.6368875503540004,-3.3477153778076136,-4.416027069091793,0.10198783874512074,2,0.013180994276767555,-1.4500004675475135,23.29377555847168,-2.6666978367932175,21.213245391845703,1.499995324524738,21.192848205566406,0.013180994276767555 3096,2012-01-19,23.00821304321289,23.25298118591309,22.926624298095703,23.25298118591309,12983111.0,-0.008787356907891453,1.6666614716860086,3.0000233775948257,81.76469132203334,83.2853268677971,-1.302823296085915,-1.8226452485840738,-2.703195407171634,-4.343343345740998,24.82977369124722,0.32635688781738637,0.7791591297426557,1.6297481536865241,-0.045157904183490416,3.3046542115565387,0.7922951247515151,2.467201182621533,-1.815363998413087,75.39680360383103,7.528550212144879,0.8374530289350074,1,-0.652714729309082,-1.4329137802124023,-3.1437416076660156,-4.212053298950195,0.3467540740966797,3,0.004432671001158184,-3.800037404151826,23.21218681335449,-1.4500004675475135,23.29377555847168,-2.6666978367932175,21.213245391845703,0.004432671001158184 3097,2012-01-20,23.02861022949219,23.23258399963379,22.88582992553711,23.130596160888672,9048458.0,0.0008865176205119507,1.2666508739994513,0.41666341980376503,81.87132967934954,82.44061313381974,-1.1749832181494675,-1.7191291291889037,-2.637712421907029,-4.318966565284757,26.766844090548258,0.3467540740966797,0.7898133218803061,1.515522861480715,-0.23763016208572552,3.2686758850471556,0.6389463496974948,2.3920993732639353,-1.7378538848876985,75.99997306923252,5.628959946856995,0.8765765117832196,1,-0.6731119155883825,-1.3462247848510778,-3.1743373870849645,-4.232450485229496,0.5711269378662074,4,-0.005314394418776014,1.6666614716860086,23.00821304321289,-3.800037404151826,23.21218681335449,-1.4500004675475135,23.29377555847168,-0.005314394418776014 3098,2012-01-23,23.06940460205078,23.25298118591309,22.926624298095703,23.25298118591309,11636691.0,0.0017714648062585603,2.5555393934355406,1.8000187020760279,80.62498319749113,81.45061660079722,-1.0584871327923793,-1.6518377646448883,-2.6341102262318685,-4.311201162598149,28.34315711504576,0.32635688781738637,0.8000809879046429,1.4339331626892076,-0.39722276957455094,3.265089094952966,0.5183551965573265,2.3495111288210886,-1.6846572496337906,47.16974807114522,-21.768124275058796,0.9155779661318795,1,-0.7139062881469727,-1.387019157409668,-3.2151317596435547,-4.273244857788086,0.9790725708007777,0,-0.0017683322678802016,1.2666508739994513,23.02861022949219,1.6666614716860086,23.00821304321289,-3.800037404151826,23.21218681335449,-0.0017683322678802016 3099,2012-01-24,22.845033645629886,23.1713924407959,22.55947113037109,22.987815856933594,16720527.0,-0.009725910152052597,1.3999955115521565,0.777780086652017,73.248392468725,79.88665719329221,-0.6891482106961213,-1.3200408455739527,-2.3916933431705694,-4.0366394814125215,29.669589613800916,0.6119213104248082,0.8357055219677498,1.09839668273926,-0.7435460527705828,2.9403394182491027,0.17742531498434033,2.0193680504941796,-1.3700549257128962,26.41503774786714,-36.99941906485789,0.9209713677549206,1,-0.48953533172607777,-1.137151718139652,-2.99076080322266,-4.048873901367191,1.2646369934082031,1,0.01785716522073244,2.5555393934355406,23.06940460205078,1.2666508739994513,23.02861022949219,1.6666614716860086,23.00821304321289,0.01785716522073244 3100,2012-01-25,23.00821304321289,23.02861022949219,22.620664596557614,22.86543273925781,14840685.0,0.007142882786439708,3.444465224528717,-0.9999866415528357,74.54544424136813,78.60158550173772,-0.6844857348786348,-1.385580352296742,-2.5217360496551464,-4.138887616633905,30.270558498873957,0.4079456329345774,0.8604460578558282,1.1544899940490723,-0.7207304812172666,3.029710469315411,0.21687975641590285,2.0921002316822417,-1.4466122104958998,64.70589853107391,4.765244689499497,0.9376102376331692,1,-0.652714729309082,-1.3003311157226562,-2.995861053466797,-4.0488739013671875,1.4074172973632812,2,0.015070882447299372,1.3999955115521565,22.845033645629886,2.5555393934355406,23.06940460205078,1.2666508739994513,23.02861022949219,0.015070882447299372 3101,2012-01-26,23.3957633972168,23.8037109375,22.90622711181641,23.02861022949219,29330497.0,0.016844000586922148,-1.9333399829188656,2.5714552886798367,78.45302126283374,79.47545420451348,-0.8478250670460312,-1.655598914273849,-2.868332823783124,-4.466868500362914,31.918882444606787,0.8974838256835902,0.8950259752343896,1.4135370254516637,-0.516498964545832,3.3435730154491594,0.4485190304529141,2.3785550204504133,-1.7510053362118114,67.2131097280563,10.010946978410814,0.9650179949987485,1,-0.9484767913818395,-1.5858936309814489,-3.393610000610355,-4.298742294311527,1.0198669433593714,3,-0.003487329895244917,3.444465224528717,23.00821304321289,1.3999955115521565,22.845033645629886,2.5555393934355406,23.06940460205078,-0.003487329895244917 3102,2012-01-27,23.273378372192386,23.64053153991699,23.02861022949219,23.43655776977539,13810203.0,-0.005231076368252818,1.1428557115901632,-0.4444450216630032,75.54344787911258,79.97867536882933,-0.44620379604618776,-1.4111832112581055,-2.7082022824823255,-4.288929156323075,33.65628386456084,0.6119213104247976,0.9541217889210891,1.1677480697631886,-0.7610520217500891,3.0965481612764663,0.20334802400654794,2.132148115519829,-1.4990831385976975,57.37698132875535,1.696688412848232,0.9644000457566391,1,-0.09178733825683949,-1.2493371963501012,-3.3834104537963903,-4.145761489868168,1.1218547821044886,4,0.0035056683139165212,-1.9333399829188656,23.3957633972168,3.444465224528717,23.00821304321289,1.3999955115521565,22.845033645629886,0.0035056683139165212 3103,2012-01-30,23.1713924407959,23.23258399963379,22.845033645629886,23.1509952545166,9082188.0,-0.004382085392395929,4.428624863074037,-0.12499853891739895,72.82606762266651,78.35697514997877,-0.041621112629094625,-1.1835268245468882,-2.558685341816478,-4.131255077799615,35.322420057978015,0.4283447265625,1.0297522595068678,0.9474575042724602,-0.9352254190305089,2.8301404275754294,0.006116042620977424,1.888798965923943,-1.2753322649668917,49.18033540791627,-5.987421120394934,0.9413414616514842,1,0.010198593139648438,-1.126953125,-3.2610273361206055,-4.04377555847168,0.5915222167968714,0,0.018485929477779273,1.1428557115901632,23.273378372192386,-1.9333399829188656,23.3957633972168,3.444465224528717,23.00821304321289,0.018485929477779273 3104,2012-01-31,23.1713924407959,23.3753662109375,23.02861022949219,23.23258399963379,11451353.0,0.0,-1.0000000000000204,-3.0,72.67757747880833,76.83943946137647,-0.06795275624857311,-1.0730776723920457,-2.5042562801637622,-4.068487845012513,36.333871369392554,0.34675598144530895,1.1658706692330654,0.8424111366271987,-1.0033715069400202,2.6881937801944176,-0.08048018515641076,1.7653024584108081,-1.1608732192666338,46.55167132333871,-7.487567612613745,0.9228913217836102,1,0.010198593139648438,-0.9994697570800781,-3.159040927886963,-4.04377555847168,0.4691390991210902,1,0.0378520511573337,4.428624863074037,23.1713924407959,1.1428557115901632,23.273378372192386,-1.9333399829188656,23.3957633972168,0.0378520511573337 3105,2012-02-01,23.72212028503418,23.844505310058594,23.11020088195801,23.1713924407959,12311725.0,0.0237675765772567,-1.1818228186702457,-9.000062340253102,77.66990379403917,76.38446306937712,-0.6020518284419225,-1.5151368813601884,-2.9746214025789577,-4.551957405758362,37.39660674279184,0.7343044281005824,1.3315451359895825,1.2748343467712395,-0.6112430100930837,3.1609117036355627,0.3317956683390797,2.2178730252033994,-1.6040095605466718,87.75502804330439,31.105566574794864,0.9430386784321608,2,-0.5201320648193359,-1.5298004150390625,-3.709768772125244,-4.594503402709961,0.6119213104248047,2,0.016337087467194422,-1.0000000000000204,23.1713924407959,4.428624863074037,23.1713924407959,1.1428557115901632,23.273378372192386,0.016337087467194422 3106,2012-02-02,23.62013435363769,23.86490249633789,23.518146514892575,23.64053153991699,8081347.0,-0.0042991912262088094,-2.0908905437111405,-0.037036780494562584,79.60201180640613,76.13231663905007,-0.45163032701069383,-1.3015646387623754,-2.796075149777405,-4.388648615938706,38.42392720416654,0.34675598144531605,1.2338302407155233,1.059643077850339,-0.8224350968208114,2.9417212525214893,0.11860399051476378,2.000682165185914,-1.3639120623044967,76.00003740380167,14.106802767117912,0.9410390873355757,2,-0.4079475402831996,-1.4176158905029261,-3.391060352325436,-4.410927772521969,0.6323184967041087,3,0.03367872405077854,-1.1818228186702457,23.72212028503418,-1.0000000000000204,23.1713924407959,4.428624863074037,23.1713924407959,0.03367872405077854 3107,2012-02-03,23.64053153991699,23.72212028503418,23.35496711730957,23.64053153991699,8856865.0,0.000863550815330294,3.50004675518963,-0.0,79.60201180640613,76.01865315115174,-0.4202968985072886,-1.1986744533314102,-2.7298768920750582,-4.347958858556741,39.35328411363186,0.3671531677246094,1.1419336028948734,0.9627554893493624,-0.8791557693420664,2.804666748040791,0.04179986000364977,1.883711118695075,-1.223441228083324,78.00001870190061,10.86290160733867,0.9209556293457136,2,-0.42834472656249645,-1.4074172973632777,-3.4114575386047328,-4.431324958801266,0.8158931732177805,4,0.03278686011566334,-2.0908905437111405,23.62013435363769,-1.1818228186702457,23.72212028503418,-1.0000000000000204,23.1713924407959,0.03278686011566334 3108,2012-02-06,23.334571838378906,23.64053153991699,23.1713924407959,23.64053153991699,6923418.0,-0.012942166762260454,2.0666724850540654,-100.0,50.87722751973752,73.53296815681979,-0.08131919626339368,-0.776709384197126,-2.341721866080519,-3.985816563807404,39.69872059962611,0.4691390991210902,1.0671940703205607,0.5578685760498061,-1.1955434983350592,2.3112806504346715,-0.3188374611426248,1.434574613242237,-0.7727003080948194,36.58548823376442,-26.59656491065755,0.8767060371924325,2,-0.09178829193115234,-1.1014575958251953,-3.09274959564209,-4.089670181274414,1.5501976013183594,0,0.04545450086954128,3.50004675518963,23.64053153991699,-2.0908905437111405,23.62013435363769,-1.1818228186702457,23.72212028503418,0.04545450086954128 3109,2012-02-07,23.1713924407959,23.43655776977539,23.00821304321289,23.41616058349609,9603711.0,-0.00699303157191955,2.0000066792682194,0.8000012467972871,49.15254908859808,70.71153536206756,0.14865532217356758,-0.5044499764555894,-2.096877394805759,-3.767647319188832,39.91741323676813,0.4283447265625,0.98400368015308,0.3090203285217292,-1.3372651222118677,1.9553057792553261,-0.514122396845071,1.1321630538885294,-0.4792178139064305,19.04767205756626,-39.867532030451116,0.8231427253667993,2,0.18357563018798828,-0.9382781982421875,-2.929570198059082,-3.9060935974121094,1.7949657440185511,1,0.02552812561041562,2.0666724850540654,23.334571838378906,3.50004675518963,23.64053153991699,-2.0908905437111405,23.62013435363769,0.02552812561041562 3110,2012-02-08,23.130596160888672,23.43655776977539,23.08980369567871,23.191789627075195,6085431.0,-0.0017606313479633373,-3.8572344603711075,0.25000584435318957,52.727249543078166,67.85311628209473,0.23315614715230026,-0.35155415894357844,-1.990631941470312,-3.661443829358724,40.485488456563665,0.3467540740966797,0.9085724044314532,0.18561487197876048,-1.3287951917612801,1.700024935718801,-0.571590159891258,0.942819903848779,-0.32114874705436236,14.28558706184098,-40.78732350209511,0.7572050318700195,2,0.22437191009521484,-0.6629123687744141,-2.7867865562438965,-3.7735090255737305,1.7541732788085938,2,0.02204592460485566,2.0000066792682194,23.1713924407959,2.0666724850540654,23.334571838378906,3.50004675518963,23.64053153991699,0.02204592460485566 3111,2012-02-09,23.3957633972168,23.518146514892575,23.08980369567871,23.1509952545166,8978150.0,0.011463917076919072,-1.3333316016686128,-3.9999064925350454,57.37705797590214,65.83462851507136,-0.03577300256518612,-0.484107732020167,-2.186248037693158,-3.864534598633316,41.123372018473404,0.42834281921386363,0.8881080381309339,0.35083503723144815,-0.9869123746344108,1.6885824490973071,-0.3180386687014831,1.0197087431643794,-0.48077047513213245,54.28581352042434,1.783199467723442,0.6688737059329302,2,-0.04079532623291371,-0.9280796051025426,-2.807186126708988,-3.7888088226318395,1.0606613159179688,3,0.0401046198968571,-3.8572344603711075,23.130596160888672,2.0000066792682194,23.1713924407959,2.0666724850540654,23.334571838378906,0.0401046198968571 3112,2012-02-10,23.1713924407959,23.3753662109375,22.947021484375,23.25298118591309,8464073.0,-0.00959023873730891,1.6249926945869813,-0.33333073584303813,51.90841492811544,63.51044488234346,0.1928948354067046,-0.10952449163629296,-1.9142125726884345,-3.576807528874724,42.402343636918886,0.4487419128418004,0.8411841902952091,0.027536869049072266,-0.9871457679920077,1.0422195060901522,-0.47980444947146594,0.5348781875696105,0.6935100555419922,32.3529492655372,-19.96400874031918,0.5073413185205395,2,0.23456954956054688,-0.7037086486816406,-2.513974189758301,-3.508345603942871,1.1830463409423828,4,0.04665496095273802,-1.3333316016686128,23.3957633972168,-3.8572344603711075,23.130596160888672,2.0000066792682194,23.1713924407959,0.04665496095273802 3113,2012-02-13,23.273378372192386,23.49774932861328,23.1713924407959,23.191789627075195,6770275.0,0.004401372582897967,-4.333364503459884,-1.0,58.3999994015389,61.92404731820241,0.11945940810259614,-0.051918840164148605,-1.9591329179650359,-3.603941934011676,43.81421050845159,0.3263568878173828,0.7376136718898678,0.0265161514282255,-0.42487285115369033,0.47790515401014133,-0.19917834986273064,0.25221065271918164,0.573166503906247,57.142809433799414,1.48542724885435,0.22569450129095744,2,0.13258361816405895,-0.8056945800781286,-2.5522184371948278,-3.355363845825199,0.8362922668457031,0,0.05083260032225989,1.6249926945869813,23.1713924407959,-1.3333316016686128,23.3957633972168,-3.8572344603711075,23.130596160888672,0.05083260032225989 3114,2012-02-14,23.31417465209961,23.538543701171875,23.1509952545166,23.29377555847168,6791342.0,0.0017529161110518832,-1.5333300085405615,0.2500233775949022,56.30254015800744,59.549895803087765,0.1129216440085834,-0.09603213030677438,-1.9428568938539854,-3.5729606435940866,42.5036911300547,0.38754844665527344,0.6517487839176042,0.06629247665405202,-0.3856347290242397,0.5182196823323437,-0.15967112618509205,0.2922560794931961,0.5143797561645513,62.06921013259041,7.2442571389322055,0.22596360283914502,2,0.09178733825683594,-0.8464908599853516,-2.4604320526123047,-3.263577461242676,0.4079456329345703,1,0.06736651891111278,-4.333364503459884,23.273378372192386,1.6249926945869813,23.1713924407959,-1.3333316016686128,23.3957633972168,0.06736651891111278 3115,2012-02-15,23.518146514892575,23.62013435363769,23.3753662109375,23.41616058349609,6102537.0,0.008748834811297845,-1.6666874467510984,4.999532491818607,52.727249543077995,56.563811107162415,-0.13748463855969106,-0.2908173475035305,-2.0917989204725664,-3.7042172347356512,41.10574774343484,0.3059597015380824,0.5891888186320315,0.25496635437011506,-0.21232585302917784,0.722258561769408,0.021320250670466834,0.4886124580697633,0.29277723489380136,84.8483302871877,30.28542914058154,0.23364610369964714,2,-0.18357563018798473,-1.0504627227783168,-2.66440391540527,-3.467549324035641,0.20397377014160512,2,0.06157847809157979,-1.5333300085405615,23.31417465209961,-4.333364503459884,23.273378372192386,1.6249926945869813,23.1713924407959,0.06157847809157979 3116,2012-02-16,23.11020088195801,23.41616058349609,23.06940460205078,23.41616058349609,9909290.0,-0.017345994195428482,1.2666774722432048,-3.000018702075861,46.7742178745251,52.916278448064524,0.2129097785019951,0.131924560465972,-1.6278262175854046,-3.241148976559213,39.90593100983348,0.4487419128417933,0.5166891948931642,-0.15807867050170543,-0.6157832147117155,0.2996258737083046,-0.38693094260671046,0.0707736016032996,0.683444822520137,24.242501523073436,-28.72663740601032,0.22885227210500417,2,0.18357563018798473,-0.6425170898437536,-2.241160392761234,-3.0596036911010778,0.7343044281005824,3,0.07678724069961018,-1.6666874467510984,23.518146514892575,-1.5333300085405615,23.31417465209961,-4.333364503459884,23.273378372192386,0.07678724069961018 3117,2012-02-17,22.90622711181641,23.25298118591309,22.88582992553711,23.191789627075195,11270874.0,-0.008826135747735608,-1.2499985389088788,0.9333337489324399,44.96124424353974,52.25894697293144,0.337232097265602,0.343891063447181,-1.362464784889454,-2.9784451286760536,38.575911051067614,0.3671512603759801,0.3528608202998278,-0.35593328475951935,-0.8301052701102307,0.11823870059119201,-0.5930192774348733,-0.11884729208416545,0.8704861082596764,2.7777561320257345,-48.577489051007994,0.23708599267535552,2,0.34675502777099254,-0.438543319702152,-2.0371866226196325,-2.855629920959476,1.6113891601562464,4,0.06767581556539604,1.2666774722432048,23.11020088195801,-1.6666874467510984,23.518146514892575,-1.5333300085405615,23.31417465209961,0.06767581556539604 3118,2012-02-20,23.02861022949219,23.130596160888672,22.45748519897461,23.049007415771484,10502034.0,0.0053427881020462475,6.333374893502068,0.07142809433797277,47.40739252795426,52.06504068841546,0.1864962402340602,0.2300919669612007,-1.4095937649009223,-3.0446985267395412,36.79717031765989,0.6731109619140625,0.1834886196432599,-0.2315104484558077,-0.7095091856738094,0.24648828876219397,-0.47050981706480854,0.007488920153193135,0.7124676588023355,49.12273218682938,-2.7228098278714015,0.23899936860900095,2,0.010199546813961291,-0.5507278442382848,-2.1595697402954137,-2.9780130386352575,1.1830463409423793,0,0.05757310315444619,-1.2499985389088788,22.90622711181641,1.2666774722432048,23.11020088195801,-1.6666874467510984,23.518146514892575,0.05757310315444619 3119,2012-02-21,23.25298118591309,23.518146514892575,23.11020088195801,23.130596160888672,13725594.0,0.009743139259595912,-4.000081822538733,-6.0000935103808715,40.33613181245271,50.68824982945708,-0.028032138079769453,0.03989593217220033,-1.55948357934626,-3.2056913555101154,36.13626242502006,0.4895362854003835,0.00836155691249374,-0.027536869049068713,-0.46396397368303965,0.40889023558490223,-0.24575042136605418,0.19067668326791676,0.41108114102224036,68.42098355707337,20.245397549445357,0.21821355231698542,2,-0.21417140960693715,-0.09178733825683949,-2.2666559219360387,-3.202383995056156,0.856689453125,1,0.036842134188109776,6.333374893502068,23.02861022949219,-1.2499985389088788,22.90622711181641,1.2666774722432048,23.11020088195801,0.036842134188109776 3120,2012-02-22,23.35496711730957,23.3957633972168,23.02861022949219,23.31417465209961,11142509.0,0.004385929295735336,4.999968830358882,0.3333125535728104,44.537779468110905,49.261663328591375,-0.10598999419513788,-0.03665964232541796,-1.5760480460197748,-3.2464824107477313,35.37452157901726,0.3671531677246094,0.0010341756113234624,0.057111358642579546,-0.3609308598112655,0.4751535770964246,-0.1519097505843412,0.2661324678695003,0.23670058194811716,84.6153154514004,38.3086564877462,0.20902110922692244,2,-0.31615734100341797,-0.1937732696533203,-1.4303627014160156,-2.366090774536133,0.4487438201904297,2,0.01572056025086388,-4.000081822538733,23.25298118591309,6.333374893502068,23.02861022949219,-1.2499985389088788,22.90622711181641,0.01572056025086388 3121,2012-02-23,23.31417465209961,23.43655776977539,23.1713924407959,23.23258399963379,8618236.0,-0.0017466291005705514,-1.5999943894296855,2.000140272127928,43.333341125810364,48.30887735055749,-0.08715306135798784,-0.0024169211186517714,-1.46301342892,-3.134340404989885,33.78341353484052,0.2651653289794922,0.010107616624381421,0.020398330688475852,-0.39520629478008473,0.43600295615703644,-0.18740398204580444,0.22820064342275614,0.20944209714109263,80.76936909720001,36.882480458548,0.2078023127342802,2,-0.27536487579345703,-0.15298080444335938,-1.348775863647461,-2.284503936767578,0.061191558837890625,3,0.01749775143328236,4.999968830358882,23.35496711730957,-4.000081822538733,23.25298118591309,6.333374893502068,23.02861022949219,0.01749775143328236 3122,2012-02-24,23.35496711730957,23.45695495605469,23.1509952545166,23.31417465209961,7272884.0,0.0017496851515730327,1.499996103764499,0.4999649344273792,50.46724316482633,47.427459990922756,-0.11082101186493887,-0.03877138837015082,-1.4256548147740062,-3.105590120992204,32.12018907405967,0.3059597015380895,0.014213404307866995,0.057111358642579546,-0.3592512422818004,0.4734739595669595,-0.15106994181961042,0.2652926591047695,0.10468173891516486,84.6153154514004,38.16055152338406,0.20818130046219036,2,-0.31615734100341797,-0.1937732696533203,-1.3895683288574219,-2.325296401977539,0.2855644226074183,4,0.020960774223749645,-1.5999943894296855,23.31417465209961,4.999968830358882,23.35496711730957,-4.000081822538733,23.25298118591309,0.020960774223749645 3123,2012-02-27,23.5997371673584,23.66092872619629,23.25298118591309,23.43655776977539,9539061.0,0.010480427945771531,1.8571504905922258,4.00023378687988,59.45947995100429,47.778231079033525,-0.3402048061349561,-0.2633053472421665,-1.5957090462119226,-3.2860160250669743,30.97764639088104,0.4079475402831996,-0.010782133506239688,0.28046417236328125,-0.15225430358742287,0.7131826483139854,0.06410493438792741,0.4968234103386351,-1.142251968383789,90.32266821912597,38.732164078163265,0.21635923797535211,2,-0.5405302047729492,-0.43854331970214844,-1.5807952880859375,-2.570066452026367,-0.14278221130370738,0,0.038893615556185424,1.499996103764499,23.35496711730957,-1.5999943894296855,23.31417465209961,4.999968830358882,23.35496711730957,0.038893615556185424 3124,2012-02-28,24.04847717285156,24.191259384155273,23.57933807373047,23.62013435363769,15301245.0,0.019014618777781545,-1.399995511552176,2.624981005926151,67.17561720067214,49.38360526321065,-0.753017987540499,-0.6777140093250331,-1.9554163220682206,-3.6687777038563283,29.93070855568853,0.6119213104248047,0.009325561625750822,0.6853499412536586,0.15010356008723136,1.2205963224200858,0.4177267506704432,0.9529731318368739,-1.5669231033325168,87.71923492731644,30.11239869801362,0.26762319058321415,2,-0.7241048812866175,-0.7241048812866175,-2.029535293579098,-3.0188064575195277,-1.1422500610351491,1,0.006785435784982807,1.8571504905922258,23.5997371673584,1.499996103764499,23.35496711730957,-1.5999943894296855,23.31417465209961,0.006785435784982807 3125,2012-02-29,24.10967063903809,24.2524528503418,24.0280818939209,24.08927345275879,13532790.0,0.0025445879897798562,-2.1428838601085216,0.04761883557832289,64.4628475997716,51.34900856601581,-0.8062673718334601,-0.7466664742569833,-1.9279894176357821,-3.6681781702789564,28.397695671442158,0.224370956420902,0.005763749470645507,0.7271658897399931,0.11470535549210226,1.339626423987884,0.4209356226160459,1.0333961568639403,-1.5597283569335971,87.03697610830491,27.81167748314229,0.30623026712394574,2,-0.7547016143798864,-0.7547016143798864,-2.077980518341068,-3.0799999237060582,-1.1830463409423864,2,0.0,-1.399995511552176,24.04847717285156,1.8571504905922258,23.5997371673584,1.499996103764499,23.35496711730957,0.0 3126,2012-03-01,24.415630340576172,24.45642471313477,23.946491241455078,24.08927345275879,13192932.0,0.012690331034330926,1.5000070132456573,16.000093510376864,74.40005924786642,54.619988010941,-1.0142360208007943,-1.0434733301531551,-2.1504673776246648,-3.909287026762872,26.86864849207675,0.509933471679691,0.016743328208633557,0.993350791931153,0.23094428083253504,1.755757303029771,0.612147536381844,1.374554047480462,-1.7635374243774393,96.87502282951549,32.83569773424554,0.38120325554930956,3,-0.9586753845214844,-0.9586753845214844,-2.3839402198791504,-3.0698013305664062,-1.9785442352294922,3,-0.025062609260561586,-2.1428838601085216,24.10967063903809,-1.399995511552176,24.04847717285156,1.8571504905922258,23.5997371673584,-0.025062609260561586 3127,2012-03-02,24.415630340576172,24.45642471313477,24.130067825317386,24.45642471313477,7836869.0,0.0,15.000093510376866,-0.12499926945443945,73.33340086823924,57.500655604306,-0.8689948681318711,-1.0355191250813256,-2.063291734762977,-3.847848894911664,25.69672122024174,0.3263568878173828,0.02643812784171118,0.9545958518981941,0.07559217243960603,1.833599531356782,0.5150940121689018,1.3940976916274863,-1.6191908806225577,96.61019635439173,30.389075725055122,0.43950183972929324,3,-0.6731128692626918,-0.9586753845214844,-2.2870521545410156,-2.9882116317749023,-2.162118911743164,4,-0.042606482614944596,1.5000070132456573,24.415630340576172,-2.1428838601085216,24.10967063903809,-1.399995511552176,24.04847717285156,-0.042606482614944596 3128,2012-03-05,24.395233154296875,24.43602752685547,24.23205375671387,24.374835968017575,7984590.0,-0.0008354151006865207,3.000037404151791,-0.5000000000000435,72.26895972943423,61.04874759508171,-0.7089046299363666,-0.981929626868375,-1.9633644916345858,-3.7585061669684308,24.943210825082296,0.203973770141598,0.08847386062392104,0.8811655998229995,-0.08897380404498278,1.8513050036909817,0.39609589788900834,1.3662353017569906,-1.4659948740887678,93.02331650161103,25.19153105895873,0.48506970193399085,3,-0.6527156829833949,-0.9382781982421875,-1.792417049407959,-2.9678144454956055,-1.366622924804684,0,-0.030936437852694065,15.000093510376866,24.415630340576172,1.5000070132456573,24.415630340576172,-2.1428838601085216,24.10967063903809,-0.030936437852694065 3129,2012-03-06,23.76291465759277,24.27284812927246,23.62013435363769,24.21165657043457,11524544.0,-0.025919756236997937,1.2857123773519497,-22.000187020755646,54.285721919168786,62.13185231186593,0.0037490757745501924,-0.3193993534524431,-1.2572237967695656,-3.065592942928145,23.98238256736278,0.7750988006591832,0.1645281583384417,0.2192709922790499,-0.7429154892088086,1.1814574737669084,-0.26182224846487756,0.7003642330229773,-0.7115014627505296,17.073053914066687,-46.5983788737674,0.4810932407439291,3,0.04079532623291371,-0.3059597015380824,-1.1498994827270472,-2.3354959487915004,-1.1014575958251953,1,-0.012875512366506636,3.000037404151791,24.395233154296875,15.000093510376866,24.415630340576172,1.5000070132456573,24.415630340576172,-0.012875512366506636 3130,2012-03-07,23.64053153991699,23.946491241455078,23.64053153991699,23.681325912475586,12318324.0,-0.005150172840294953,-14.000093510377214,0.09090831810261271,60.317473275485746,64.0189781062743,0.19098332784972882,-0.16533096990777807,-1.068809345717444,-2.8766863484489633,22.969629956678787,0.3059597015380895,0.22842429701573153,0.07139110565185192,-0.871542807787808,1.0143250190915118,-0.40007585106797805,0.5428580623716819,-0.4767174236113476,2.4390077020095267,-63.48444313930033,0.47146695671982913,3,0.16317844390869496,-0.18357658386230113,-0.963774681091305,-2.213112831115719,-0.856689453125,2,-0.031061248638200367,1.2857123773519497,23.76291465759277,3.000037404151791,24.395233154296875,15.000093510376866,24.415630340576172,-0.031061248638200367 3131,2012-03-08,24.334041595458984,24.415630340576172,23.701723098754886,23.72212028503418,10898076.0,0.02933563716073828,-1.1874983562772805,-15.000140265568172,73.3333748932429,66.5596594094317,-0.3829121206229331,-0.827362729096123,-1.685552871629973,-3.501407507827757,22.08091104660318,0.7750988006591832,0.32013004330758577,0.7179872512817376,-0.28036261090923986,1.716337113472715,0.21881232018624885,1.2171621823772263,-1.0668186314070134,85.36595378794242,10.981803125809478,0.49917493109548894,3,-0.47933864593505504,-0.8770866394042969,-1.636887550354004,-2.886225700378418,-1.1218547821044957,3,-0.05783738356171475,-14.000093510377214,23.64053153991699,1.2857123773519497,23.76291465759277,3.000037404151791,24.395233154296875,-0.05783738356171475 3132,2012-03-09,24.2524528503418,24.415630340576172,24.06887626647949,24.395233154296875,7958660.0,-0.0033528645374062416,2.7777985578621838,-0.2333311514448719,70.27033174493057,67.7608651643124,-0.1795035729335126,-0.6963323438167812,-1.5259053428040836,-3.3517829973804076,21.53543166134307,0.34675407409668324,0.39761190249848255,0.5823454856872594,-0.4315766430287198,1.5962676144032386,0.07538442132926804,1.0893065500452508,-0.8900937463632062,77.50015779765953,-0.07611278995642579,0.5069610643579897,3,-0.23457145690918324,-0.7954978942871129,-1.5451002120971715,-2.7944383621215856,-2.8352336883544957,4,-0.0748529130722353,-1.1874983562772805,24.334041595458984,-14.000093510377214,23.64053153991699,1.2857123773519497,23.76291465759277,-0.0748529130722353 3133,2012-03-12,24.45642471313477,24.517616271972656,24.15046501159668,24.23205375671387,6617103.0,0.008410360141782203,1.1176464116964773,-1.571441930054275,70.06807134991956,68.08224895867322,-0.2784575248067398,-0.8507472130874376,-1.6478388479981874,-3.4860051383379407,20.838112186097113,0.36715126037597656,0.4953375475624462,0.7271650314331097,-0.32656039385761915,1.7808904567238386,0.2003023187877453,1.2540277440784742,-1.0065403604236813,93.18186165227578,13.850697141483124,0.526862712645365,3,-0.3875494003295934,-0.9688739776611364,-1.7337741851806676,-2.9984102249145543,-2.794437408447269,0,-0.09007503386701676,2.7777985578621838,24.2524528503418,-1.1874983562772805,24.334041595458984,-14.000093510377214,23.64053153991699,-0.09007503386701676 3134,2012-03-13,24.884769439697266,24.92556381225586,24.49721908569336,24.57880973815918,8295836.0,0.017514609416005467,1.2105351228178969,1.363633272410422,73.00619057754055,69.03150928953644,-0.6433544674441443,-1.2178327848465287,-1.9960247395524462,-3.8493805675517905,20.263930350950936,0.4691390991210902,0.588933370120376,1.0769800186157212,-0.07592668425373361,2.229886721485176,0.5005266671809956,1.6534333700504469,-1.3281118950600224,96.82542038540835,17.412384456815104,0.5764533514347269,3,-0.6119203567504883,-1.1932449340820312,-2.146820545196533,-3.426754951477051,-3.2227821350097656,1,-0.0745901710965442,1.1176464116964773,24.45642471313477,2.7777985578621838,24.2524528503418,-1.1874983562772805,24.334041595458984,-0.0745901710965442 3135,2012-03-14,24.96635818481445,25.06834602355957,24.803180694580078,24.92556381225586,7163885.0,0.0032786618865365824,1.1666484843762175,0.13333250213512873,74.54545763668571,69.04766466607192,-0.660054276780567,-1.2494206418131846,-2.004059821618366,-3.8593293257379635,19.604453195102145,0.2651653289794922,0.650427441240268,1.0861581802368114,-0.16765231298800387,2.3399686734616267,0.459252933624402,1.7130634268492209,-1.2454318880629707,92.53723635876395,12.746533015455697,0.6269052466124084,3,-0.6221179962158168,-1.2034425735473597,-2.1723170280456507,-3.5083436965942347,-3.9978809356689418,2,-0.09232027779080765,1.2105351228178969,24.884769439697266,1.1176464116964773,24.45642471313477,2.7777985578621838,24.2524528503418,-0.09232027779080765 3136,2012-03-15,24.884769439697266,25.00715446472168,24.59920692443848,24.92556381225586,8557394.0,-0.0032679473919752233,2.9999625965476264,-1.000000000000087,72.45512234372266,68.95007816334785,-0.5642575119220226,-1.083627235363835,-1.8483489646014988,-3.724249044021832,19.595056887459634,0.4079475402831996,0.6517955861601763,0.9158410072326646,-0.359512400895003,2.191194415360332,0.278164303168829,1.5535177112965002,-0.9752043811926541,81.63260243125137,2.3508830428652914,0.637676704063834,3,-0.5405292510986328,-1.1218538284301758,-1.9734435081481934,-3.426754951477051,-3.9978809356689453,3,-0.08442623340338395,1.1666484843762175,24.96635818481445,1.2105351228178969,24.884769439697266,1.1176464116964773,24.45642471313477,-0.08442623340338395 3137,2012-03-16,24.45642471313477,24.884769439697266,24.395233154296875,24.803180694580078,12687572.0,-0.017213128198776184,-1.086955814672066,8.500093510379566,61.93181546491614,67.8015065784014,-0.14473833958398785,-0.5620051889362117,-1.3473586032614904,-3.245988982893561,19.885358186158474,0.4895362854003906,0.6533749315419897,0.4099864006042502,-0.7789240157289505,1.598896816937451,-0.18446880756235018,1.0044416087708505,-0.38463031952246496,33.333264066961576,-42.71145860044594,0.5944552081665996,3,-0.11218452453613637,-0.6935091018676793,-1.545098781585697,-2.825032234191898,-3.6511249542236364,4,-0.05087570707389788,2.9999625965476264,24.884769439697266,1.1666484843762175,24.96635818481445,1.2105351228178969,24.884769439697266,-0.05087570707389788 3138,2012-03-19,24.35443878173828,24.517616271972656,24.27284812927246,24.517616271972656,6439418.0,-0.0041701079611082825,2.000023377594913,0.4705830583058354,54.71700665389295,67.84942710448186,-0.054923421125270266,-0.374815657883957,-1.1743870155474383,-3.102967593661397,21.10542889512991,0.2447681427001953,0.5963378685894725,0.2417090415954597,-0.8523093466580143,1.3357274298489337,-0.3053001525312773,0.7887182357221967,-0.14312715993336056,10.256551657995061,-61.65478514885942,0.5470091941267375,3,0.0,-0.5915231704711914,-1.4176158905029297,-2.6669540405273438,-3.345165252685547,0,-0.12060305088834133,-1.086955814672066,24.45642471313477,2.9999625965476264,24.884769439697266,1.1666484843762175,24.96635818481445,-0.12060305088834133 3139,2012-03-20,24.10967063903809,24.35443878173828,24.0280818939209,24.29324722290039,10422631.0,-0.01005024771433971,1.1333325021351404,1.1250116887974349,50.0,66.70304118498345,0.27290347755836564,-0.06595739882978435,-0.863301749172404,-2.8204505022096917,21.453266120070843,0.3263568878173828,0.5365874606468672,-0.045893573760981354,-1.062524547679402,0.9707374001574394,-0.5542090607201935,0.4624219131982308,0.9586753845214808,7.843079732599288,-59.587407920919624,0.5083154869592106,3,0.2753639221191371,-0.34675502777099965,-1.172847747802738,-2.422185897827152,-2.386489868164066,1,-0.10152288560870382,2.000023377594913,24.35443878173828,-1.086955814672066,24.45642471313477,2.9999625965476264,24.884769439697266,-0.10152288560870382 3140,2012-03-21,23.72212028503418,24.31364440917969,23.72212028503418,24.170862197875977,13712122.0,-0.01607447732514411,-1.6363667275895937,2.444439826695944,40.11626737473094,63.012251460704334,0.7523633302766797,0.36945144575027555,-0.4132278879196605,-2.389205052399099,21.76614376280817,0.5915241241455114,0.4686976727373242,-0.45180158615112376,-1.419651716801578,0.5160485444993306,-0.9357266514763509,0.03212347917410341,1.3254204559326155,0.0,-61.074324817792004,0.4839250653252265,3,0.6731128692626953,0.040795326232910156,-0.7852973937988281,-2.034635543823242,-1.9989395141601562,2,-0.0868443864036208,1.1333325021351404,24.10967063903809,2.000023377594913,24.35443878173828,-1.086955814672066,24.45642471313477,-0.0868443864036208 3141,2012-03-22,23.72212028503418,23.96688842773437,23.518146514892575,23.8037109375,10690377.0,0.0,1.2000084158948583,0.1818208866408807,40.11626737473094,59.661799864015485,0.7335775196412371,0.4232826537308938,-0.34678496837754125,-2.337086983767385,22.070413285624014,0.4487419128417969,0.4993709059096574,-0.47219886779785014,-1.3790295917105304,0.43463185611483013,-0.9256142297541885,-0.018783505841511783,1.2724036376953123,14.925387715909693,-39.93320918478133,0.45341536195633975,3,0.5711259841918945,0.040795326232910156,-0.8209929466247559,-2.034635543823242,-1.754171371459961,3,-0.1160791279532416,-1.6363667275895937,23.72212028503418,1.1333325021351404,24.10967063903809,2.000023377594913,24.35443878173828,-0.1160791279532416 3142,2012-03-23,23.844505310058594,23.946491241455078,23.49774932861328,23.783313751220703,10335978.0,0.005159109875251033,2.384644157039893,-0.7499824672136896,42.37288493764964,56.58455692931883,0.611550701696153,0.35779750679390077,-0.39335934980063314,-2.41392969341252,22.366115387524943,0.4487419128417969,0.528808054834343,-0.3742907524108894,-1.2093135786547187,0.4607320738329399,-0.791802165532804,0.04322066071102526,1.0614359682006835,34.000119692390555,-15.3686770390565,0.4175114131219155,3,0.43854236602783203,-0.0815896987915039,-0.9637751579284668,-2.1570205688476562,-1.6929817199707031,4,-0.1240376668574722,1.2000084158948583,23.72212028503418,-1.6363667275895937,23.72212028503418,1.1333325021351404,24.10967063903809,-0.1240376668574722 3143,2012-03-26,24.517616271972656,24.517616271972656,23.783313751220703,23.88529968261719,11089826.0,0.028229185431249748,1.322578699067315,10.333395673586377,60.33520370235909,55.1766694987431,-0.05807458005856958,-0.2561556835432981,-0.9819325715639948,-3.040053072576761,22.45999983442872,0.7343025207519531,0.4686512378313914,0.2529262542724595,-0.5385991645581285,1.0444516731030475,-0.1428364551428345,0.6486889636877535,0.27566965031494206,100.0,44.62324138519645,0.39576270941529446,3,-0.23456859588623047,-0.7547006607055664,-1.6572833061218262,-2.8301315307617188,-2.794435501098633,0,-0.15141425136444697,2.384644157039893,23.844505310058594,1.2000084158948583,23.72212028503418,-1.6363667275895937,23.72212028503418,-0.15141425136444697 3144,2012-03-27,24.21165657043457,24.72159194946289,24.191259384155273,24.72159194946289,7222643.0,-0.012479178160881954,1.0799991023104285,-0.8064557970052773,57.44680639407593,53.276819360675354,0.15909331693401896,0.0660418211263547,-0.6603193906240534,-2.6919904662370406,21.796477542023514,0.5303325653076172,0.41838165275643746,-0.06119241714477397,-0.8466748364692904,0.7242900021797425,-0.4539336268070322,0.33154879251748426,-0.7139072418212891,58.33325540874563,-3.5852865176750015,0.39274120966225756,3,0.040795326232910156,-0.1631784439086914,-1.453310489654541,-2.524171829223633,-2.488475799560547,1,-0.13226616824279347,1.322578699067315,24.517616271972656,2.384644157039893,23.844505310058594,1.2000084158948583,23.72212028503418,-0.13226616824279347 3145,2012-03-28,24.10967063903809,24.395233154296875,24.0076847076416,24.2524528503418,6794769.0,-0.004212265736538545,-1.2352928233928222,0.2800005984597143,46.54087347539374,50.397458375305476,0.14167745145042687,0.17710818105907933,-0.5409120728957113,-2.5363424577836433,20.860313776985006,0.38754844665527344,0.34909920953548124,-0.1631783485412548,-0.9486607678657712,0.6223040707832617,-0.555919558203513,0.22956286112100344,-0.5874444580078162,50.00000000000029,-8.582779264551448,0.39274120966225756,3,0.08158874511718395,-0.061192512512210584,-1.0096688270568883,-2.422185897827152,-2.5700664520263707,2,-0.09898475611275626,1.0799991023104285,24.21165657043457,1.322578699067315,24.517616271972656,2.384644157039893,23.844505310058594,-0.09898475611275626 3146,2012-03-29,23.8037109375,24.2524528503418,23.64053153991699,24.2524528503418,11822088.0,-0.01269033103433126,1.727275045692172,3.1428418760603516,43.52939946930453,48.3527454869042,0.3108517896047083,0.4583750028972631,-0.21415138193424,-2.1786064321908007,19.304244968568156,0.6119213104248118,0.21309480250710777,-0.4385420799255364,-1.2479147057157611,0.37083054586468833,-0.8432283928206488,-0.03385576703042403,-0.25749744110107287,25.0000779245877,-29.901362536052837,0.40468631289511287,3,0.30595970153808594,0.30595970153808594,-0.7037091255187988,-2.1162261962890625,-2.3864917755126953,3,-0.08740360576923079,-1.2352928233928222,24.10967063903809,1.0799991023104285,24.21165657043457,1.322578699067315,24.517616271972656,-0.08740360576923079 3147,2012-03-30,23.3753662109375,23.701723098754886,23.06940460205078,23.08980369567871,15968479.0,-0.017994871794871803,-2.8749671258335647,-0.6363624771539033,35.35911859096883,46.201869035468185,0.6366749376271201,0.8482816743035428,0.2297882393643178,-1.6921454853049447,18.004875505012162,0.7343063354492188,0.040928271527047144,-0.8148736000061021,-1.7068229484804185,0.0770757484682143,-1.260848274243262,-0.3688989257689421,1.3462257385253906,18.518578378291014,-30.237734690904485,0.44597467423715836,3,0.5201320648193359,0.6935091018676758,-0.27536439895629883,-1.6878814697265625,-1.9581470489501953,4,-0.06020942237494187,1.727275045692172,23.8037109375,-1.2352928233928222,24.10967063903809,1.0799991023104285,24.21165657043457,-0.06020942237494187 3148,2012-04-02,23.64053153991699,23.64053153991699,23.191789627075195,23.518146514892575,8453518.0,0.011343793572543781,6.333281383931992,0.42857524529612534,32.36993094874522,44.242972474217645,0.2900992489667189,0.5519771484780698,-0.017694543406236107,-1.9187208921962373,16.63528650105976,0.4487419128417933,-0.12468862337375697,-0.5119731903076215,-1.4308572935587804,0.40691091294353754,-0.971415241933201,-0.052531138682041956,1.0480166625976608,34.567928313988574,-7.773034253262708,0.4594420516255792,4,0.2549667358398473,0.42834377288818715,-0.5405297279357875,-1.9530467987060511,-1.9173507690429652,0,-0.06298538369642459,-2.8749671258335647,23.3753662109375,1.727275045692172,23.8037109375,-1.2352928233928222,24.10967063903809,-0.06298538369642459 3149,2012-04-03,23.45695495605469,23.844505310058594,23.41616058349609,23.66092872619629,6092673.0,-0.007765332329872865,-2.0000066792681697,-1.666656276786381,29.21347842395194,43.03155147968665,0.4149921372824288,0.7499047358632538,0.1890292397092601,-1.7094433779857354,16.714658199436023,0.42834472656250355,-0.23189863695377255,-0.6802517890930133,-1.6358977788152416,0.27539420062921494,-1.1580747839541274,-0.2024287942318992,1.1992103744506828,29.230804642678613,-6.481390704928863,0.4778229948611137,4,0.4385433197021449,0.6119203567504847,-0.34675455093384144,-1.6623840332031286,-2.0193386077880895,1,-0.07391301166024311,6.333281383931992,23.64053153991699,-2.8749671258335647,23.3753662109375,1.727275045692172,23.8037109375,-0.07391301166024311 3150,2012-04-04,22.90622711181641,23.41616058349609,22.90622711181641,23.41616058349609,9688340.0,-0.02347823258688264,1.0,2.499995324524747,25.870640285460397,41.44870402532325,0.9362736971438288,1.3099621238845387,0.751721458095318,-1.1296052518874191,17.087890938314924,0.5507278442382812,-0.3194990034237861,-1.194264411926266,-2.278082800526402,-0.11044602332612996,-1.736173606226334,-0.652355217626198,1.7182030041198715,0.0,-28.66828694320729,0.5419091943000676,4,0.9076824188232386,1.0810594558715785,0.4181451797485316,-0.9484777450561559,-1.5909938812255895,2,-0.05164736799156677,-2.0000066792681697,23.45695495605469,6.333281383931992,23.64053153991699,-2.8749671258335647,23.3753662109375,-0.05164736799156677 3151,2012-04-05,22.926624298095703,23.1509952545166,22.845033645629886,23.11020088195801,3451614.0,0.0008904646836742636,1.3077044805535507,0.36000104730842936,29.281762818062035,39.994134900924635,0.8841460631038345,1.24241793039959,0.7312785247930265,-1.1191752442503287,16.68026547861671,0.3059616088867152,-0.37703572391840723,-1.1034963607788093,-2.300336356018537,0.09334363446091842,-1.7019163583986732,-0.5050763631589454,1.6290776976757826,8.163378249692906,-19.0921597705086,0.5984199976198644,4,0.8566884994506836,1.0300655364990234,0.4283447265625,-0.9127817153930629,-1.71337890625,3,-0.0604982265618228,1.0,22.90622711181641,-2.0000066792681697,23.45695495605469,6.333281383931992,23.64053153991699,-0.0604982265618228 3152,2012-04-10,22.43708610534668,22.78384208679199,22.43708610534668,22.68185615539551,6435678.0,-0.021352388663240074,-1.8333203459829834,1.3333402599561481,26.49997638881672,36.23466519941992,1.2885517652314178,1.6748505758694812,1.219026989524707,-0.6026463046151243,16.454545744812496,0.48953819274902344,-0.3791353347995674,-1.5022662162780769,-2.8884820452930455,-0.11605038726310823,-2.195374130785563,-0.8091583017705908,2.0159757894163093,0.0,-28.191072391877878,0.6931079145074848,4,1.1422529220581055,1.3156299591064453,1.0198688507080078,-0.32125759124755504,-1.9581432342529297,1,-0.04545451840630699,1.3077044805535507,22.926624298095703,1.0,22.90622711181641,-2.0000066792681697,23.45695495605469,-0.04545451840630699 3153,2012-04-11,22.253511428833008,22.620664596557614,22.17192268371582,22.43708610534668,8910813.0,-0.008181752106835583,-1.5882572965598976,0.7499883113847005,26.90353884258751,32.840968804810096,1.248479532272409,1.7759820912827244,1.401929698336069,-0.3878261666445688,16.16414047105345,0.4487419128417933,-0.38916748661978673,-1.5756952285766594,-3.1289347873356093,-0.022455669817709634,-2.352315007956136,-0.7990754491971828,2.038272402776677,4.878009841318714,-24.817583705291476,0.7766197793794752,4,1.0300664901733398,1.3666229248046875,1.3462247848510742,-0.11728477478027344,-1.4278144836425781,2,-0.037580238494952845,-1.8333203459829834,22.43708610534668,1.3077044805535507,22.926624298095703,1.0,22.90622711181641,-0.037580238494952845 3154,2012-04-12,23.02861022949219,23.06940460205078,22.3147029876709,22.43708610534668,12006494.0,0.03483040432239015,1.242422181606948,-3.2222533923487924,42.1296226147994,32.350829820299616,0.32175342111321115,0.9008832739444763,0.635151791239597,-1.1239239698761132,14.884910723841724,0.8158931732177734,-0.40229719922840346,-0.707788467407223,-2.2166467220667485,0.8010697872523025,-1.4622175947369875,0.046640659922541516,1.0511874873281073,68.85239116471699,33.93814641439559,0.7544291273297631,4,0.18357753753661754,0.5915241241455043,0.571125984191891,-0.6782121658325231,-1.7337741851806676,3,-0.05668728792614397,-1.5882572965598976,22.253511428833008,-1.8333203459829834,22.43708610534668,1.3077044805535507,22.926624298095703,-0.05668728792614397 3155,2012-04-13,22.661457061767575,23.130596160888672,22.661457061767575,23.130596160888672,5831158.0,-0.015943348906674926,1.000000000000015,-0.793102225203062,38.88887334834545,31.83521580685972,0.5161528747524358,1.1452214186777887,0.9887767386504684,-0.7103895678978098,13.289936212775084,0.4691390991210973,-0.5649966730352176,-0.9596965789794965,-2.4244526084428806,0.5050594504838877,-1.6920745937111903,-0.2273185642478026,1.2275531517422742,49.99980518822677,12.03838342395224,0.7323780147316922,4,0.34675693511963246,0.9586772918701207,0.968875408172611,-0.29066085815428977,-1.8561573028564418,4,-0.05400538500967489,1.242422181606948,23.02861022949219,-1.5882572965598976,22.253511428833008,-1.8333203459829834,22.43708610534668,-0.05400538500967489 3156,2012-04-16,22.78384208679199,23.08980369567871,22.702253341674805,22.76344490051269,8050588.0,0.0054005805845067645,-4.428624863074357,-0.04347790733603259,38.88887334834545,32.22741077990157,0.26137166645341026,0.9037033309404343,0.8572945098082485,-0.7873278066171032,12.18262545694512,0.42834663391113637,-0.7047358994201218,-0.7322651863098173,-2.1144712442747107,0.6499408716550761,-1.423368215292264,-0.04116215732737061,0.933459373738458,63.829804166558525,24.319407156513954,0.6911030289824471,4,0.2243719100952184,0.8362922668457067,0.8464903831481969,-0.2855625152587855,-1.794967651367184,0,-0.06445834950078655,1.000000000000015,22.661457061767575,1.242422181606948,23.02861022949219,-1.5882572965598976,22.253511428833008,-0.06445834950078655 3157,2012-04-17,23.21218681335449,23.35496711730957,22.68185615539551,22.68185615539551,14900325.0,0.018800372866471626,-1.5384576652784279,26.000187020758958,35.585595641608705,32.5847068568864,-0.21518307175201556,0.39775720731162423,0.42398485505707484,-1.163202466644929,11.365360916693737,0.673110961914059,-0.7886241085859353,-0.24170856475830504,-1.5560512179076298,1.0726340883910197,-0.8988798913329674,0.41546276181635733,0.350576769494495,87.93111231491483,53.75595673671005,0.657171326574663,4,-0.2039728164672816,0.4079475402832067,0.443642139434818,-0.7139072418212855,-2.223312377929684,1,-0.08611603196122608,-4.428624863074357,22.78384208679199,1.000000000000015,22.661457061767575,1.242422181606948,23.02861022949219,-0.08611603196122608 3158,2012-04-18,21.417219161987305,23.1713924407959,21.33563041687012,23.130596160888672,46292110.0,-0.0773286750533344,1.045451985535779,-3.2307711673608397,26.779662198914878,32.31428283188228,1.3759360098390623,2.067389248360996,2.202891035955709,0.6730275487814623,11.437856215894254,1.876556396484368,-0.8903369782817947,-1.889815235137938,-3.419267667580897,-0.3603628026949792,-2.6545414513594174,-1.1250890189164586,2.0064603309483644,4.040373509748451,-25.960341630943102,0.764726216221479,4,0.9586763381958008,1.784769058227539,2.3201990127563477,1.0810604095458984,-0.3467540740966797,2,-0.04380943594016484,-1.5384576652784279,23.21218681335449,-4.428624863074357,22.78384208679199,1.000000000000015,22.661457061767575,-0.04380943594016484 3159,2012-04-19,21.6619873046875,21.845563888549805,21.192848205566406,21.53960418701172,25347348.0,0.011428567866300199,1.6666692641569716,-0.0714280148235061,30.132446127479554,32.78781681432885,0.9496402396711154,1.7179234666427199,1.9498350618070148,0.4712011461655692,12.169130215928327,0.6527156829833984,-0.9253099885898948,-1.5226629257202156,-3.1689483677473937,0.12362251630696264,-2.3458056467338047,-0.6995202047066265,1.6929798126220703,21.698117368709383,-5.534353387852093,0.8231427210135884,4,0.6119203567504883,1.4686098098754883,2.1162257194519043,0.8974838256835938,-0.38754844665527344,3,-0.03860635442788307,1.045451985535779,21.417219161987305,-1.5384576652784279,23.21218681335449,-4.428624863074357,22.78384208679199,-0.03860635442788307 3160,2012-04-20,21.6619873046875,21.763975143432614,21.560001373291016,21.723180770874023,11203365.0,0.0,1.8571314070453375,-0.5000155850632754,31.70730912640539,33.05732195970033,0.8432619842763529,1.6397403165072717,1.9426915404805172,0.5059480978804629,13.628506980816645,0.203973770141598,-0.9793093935674513,-1.4196562767028809,-3.1783122093552088,0.33899965594944703,-2.298984243029043,-0.5403283103767187,1.5094051361083984,21.698117368709383,-5.576452700507083,0.8793279663261638,4,0.6119203567504883,1.4686098098754883,2.320199489593506,1.1014575958251953,-0.48953437805175426,4,-0.016949103293792844,1.6666692641569716,21.6619873046875,1.045451985535779,21.417219161987305,-1.5384576652784279,23.21218681335449,-0.016949103293792844 3161,2012-04-23,20.968477249145508,21.6619873046875,20.907285690307614,21.6619873046875,18199278.0,-0.032015070722154926,1.176469132203344,11.333073590374966,30.333327411059102,33.4832498510606,1.3743231438877785,2.230748538924729,2.61230370288148,1.2303623239147186,15.2447942836477,0.7547016143798864,-1.0313003588753311,-1.9754841804504402,-3.941900628085776,-0.009067732815104534,-2.9586924042681098,-0.9922759566327706,1.925918998718263,2.499980518822855,-24.812998130953705,0.9832082238176687,4,1.162649154663086,1.9887428283691406,3.0851006507873535,1.866358757019043,0.12238502502441406,0,-0.0077820381659342575,1.8571314070453375,21.6619873046875,1.6666692641569716,21.6619873046875,1.045451985535779,21.417219161987305,-0.0077820381659342575 3162,2012-04-24,20.88688850402832,21.172452926635746,20.866491317749023,21.050067901611328,13964125.0,-0.0038910190829671842,-2.0000093509505588,0.2352949265537034,26.804124705171645,33.47220383579217,1.3554292833120485,2.1917724060983304,2.675787016913773,1.3324353842639454,16.919220697867015,0.3059616088867223,-1.0243531547668105,-1.9091920852661133,-4.02929460007503,0.21091042954280326,-2.9692433426705733,-0.8491408278616532,1.689570054626465,0.884948429038622,-24.456522550353647,1.0600512574044583,4,1.2238407135009766,1.9887418746948242,3.166689395904541,2.1825170516967773,-0.32635688781738637,1,0.004882772815913539,1.176469132203344,20.968477249145508,1.8571314070453375,21.6619873046875,1.6666692641569716,21.6619873046875,0.004882772815913539 3163,2012-04-25,20.805299758911133,20.988874435424805,20.703311920166016,20.988874435424805,21000421.0,-0.003906218252730742,2.111131891195478,1.124986850256566,27.272733217394475,31.82143834719163,1.3521820081892777,2.0880385842381557,2.7346611534221807,1.4378245352847365,18.233147440389143,0.28556251525878906,-1.0567298139025034,-1.805165004730224,-3.940626163425218,0.3302961539647704,-2.872895584077721,-0.7374344253827267,1.4633646963806157,8.928663864718327,-15.263159393070751,1.067730579347497,4,1.2238397598266602,1.9071521759033203,3.2482781410217285,2.264105796813965,-0.6629142761230469,2,0.00882345741906665,-2.0000093509505588,20.88688850402832,1.176469132203344,20.968477249145508,1.8571314070453375,21.6619873046875,0.00882345741906665 3164,2012-04-26,21.009273529052734,21.25404167175293,20.846094131469727,20.907285690307614,11549984.0,0.009803933252835684,-2.636366727589578,-0.5555659455977585,32.71375981590077,31.13531462136444,0.9293758355240769,1.7200362990473792,2.5085594544255336,1.2582646827237909,19.05364881760172,0.4487419128417969,-1.0300713472951841,-1.4410720825195327,-3.5511061816102654,0.6689620165712,-2.496089132064899,-0.3860550329741663,0.946320419213869,28.846254133751103,1.5284678911894432,1.0550170495453672,4,1.0198659896850586,1.7031784057617188,3.049403667449951,2.0601320266723633,-0.7751007080078125,3,0.0029125975609423094,2.111131891195478,20.805299758911133,-2.0000093509505588,20.88688850402832,1.176469132203344,20.968477249145508,0.0029125975609423094 3165,2012-04-27,21.723180770874023,21.8659610748291,21.009273529052734,21.02967071533203,18163058.0,0.033980577235765086,-1.3333307358430284,6.79992893344032,40.26403037488092,31.288109846535047,0.07641309568394661,0.8623871468482207,1.7737880894955644,0.5704021970171347,19.90892998875597,0.8566875457763672,-0.9781314294903964,-0.6078403472900398,-2.588738654200739,1.3730579596206596,-1.5982895007453912,0.3826088061653117,-1.0198688507080078,87.71939897926876,55.58366828635876,0.9904491534553499,4,0.30595874786376953,0.9892711639404297,2.3507943153381348,1.3462247848510742,-0.9178810119628906,4,-0.020657283920569314,-2.636366727589578,21.009273529052734,2.111131891195478,20.805299758911133,-2.0000093509505588,20.88688850402832,-0.020657283920569314 3166,2012-04-30,21.723180770874023,21.845563888549805,21.621192932128906,21.743576049804688,6293831.0,0.0,1.0,-0.029408771751297445,43.72761550449953,32.19277872018959,-0.10042477833831853,0.7362764791868415,1.7656451124929546,0.5989911894426498,21.57291343745366,0.22437095642089844,-1.061903227478325,-0.5038138389587417,-2.3745314204531986,1.3669037425357153,-1.4391726297059684,0.43154495178848506,-0.9966158676147465,87.71939897926876,49.390529526865414,0.9353587907472282,4,0.2141714096069336,0.9892711639404297,2.355893611907959,1.3462247848510742,-0.9586753845214844,0,-0.02535208126503652,-1.3333307358430284,21.723180770874023,-2.636366727589578,21.009273529052734,2.111131891195478,20.805299758911133,-0.02535208126503652 3167,2012-05-02,21.96794891357422,22.273908615112305,21.763975143432614,21.98834609985352,18208568.0,0.011267601429178153,-1.3809489883157366,1.0000935191248352,47.51773449439987,34.49700897524347,-0.6037384295064463,0.40123335889795086,1.5219860197556976,0.3877824441429816,22.08029852510035,0.5507278442382812,-1.0987025375321764,-0.18867483139037944,-1.981780425910081,1.6044307631293222,-1.0852276286502303,0.7078779658694714,-1.2185960868835437,80.51952467985112,36.391285010795734,0.8965527972598507,5,-0.4793386459350586,0.7445030212402344,2.0601320266723633,1.101456642150879,-1.0606632232666051,2,-0.03992574103549262,1.0,21.723180770874023,-1.3333307358430284,21.723180770874023,-2.636366727589578,21.009273529052734,-0.03992574103549262 3168,2012-05-03,22.15152359008789,22.19231986999512,21.8863582611084,22.09033203125,10916338.0,0.008356477759297709,3.28565321934261,-2.9999999999994773,41.501971463673144,35.760289568153866,-0.7511941912594757,0.10581128397878103,1.3377310359010615,0.24471204877496433,22.61510333335601,0.3059616088867223,-1.1479354131690727,0.0693502426147461,-1.582412317175418,1.7211128024049103,-0.756531037280336,0.8952315225098282,-1.3411885318603503,91.42850654433826,48.34458925200133,0.8258812798950814,5,-0.6629133224487305,0.5609283447265625,1.8714580535888672,0.917881965637207,-1.1422500610351562,3,-0.07182313972249188,-1.3809489883157366,21.96794891357422,1.0,21.723180770874023,-1.3333307358430284,21.723180770874023,-0.07182313972249188 3169,2012-05-04,21.723180770874023,22.09033203125,21.641590118408203,22.09033203125,11538355.0,-0.019336946168593938,1.4444525255463836,-6.000031170126551,41.01563912575774,36.7945484569708,-0.350072045869279,0.4190912499403794,1.7531688871371003,0.7090368967429228,23.72256991868674,0.5099334716796875,-1.236028746592794,-0.2723038673400886,-1.7973971644786886,1.2527894297985114,-1.0348505159093904,0.49024278122921316,-0.8543027703710919,56.4516396619776,13.654191219048336,0.7625466485693007,5,-0.23457050323486328,0.9892711639404297,2.2998008728027344,1.3462247848510742,-0.46913909912109375,4,-0.07276997345643943,3.28565321934261,22.15152359008789,-1.3809489883157366,21.96794891357422,1.0,21.723180770874023,-0.07276997345643943 3170,2012-05-07,21.723180770874023,21.723180770874023,21.37642478942871,21.560001373291016,4964487.0,0.0,3.2499970778347924,-0.4444473305522798,39.6000029923098,37.82417907710976,-0.3804916679312278,0.3435289102883772,1.7367100322656448,0.7494553139500297,24.183566826003855,0.3467559814453125,-1.101799704503275,-0.21315155029297017,-1.680177761399225,1.2538746608132847,-0.9466646558460958,0.5203615552601555,-0.798101545786718,38.636460237174305,-1.4385510362269116,0.7335131055531268,5,-0.23457050323486328,0.8260917663574219,2.4272842407226562,1.3564233779907227,-0.4079475402832031,0,-0.06854465584641878,1.4444525255463836,21.723180770874023,3.28565321934261,22.15152359008789,-1.3809489883157366,21.96794891357422,-0.06854465584641878 3171,2012-05-08,21.53960418701172,21.702783584594727,21.417219161987305,21.621192932128906,10126539.0,-0.00845072302249772,1.333328138393205,-0.49999415566958494,32.773100329209115,38.4873985908917,-0.12000030254595018,0.4404475029167081,1.902670303654837,0.9656280330339797,24.577165459665707,0.30596160888671875,-1.0075119986596768,-0.32737712860107493,-1.7268741674109975,1.0721199102088477,-1.0271256480060345,0.3723713908038846,-0.5605717863234148,18.18187614230459,-15.185340176823615,0.6997485194049609,5,-0.050993919372558594,0.9382781982421875,2.5802645683288574,2.223311424255371,-0.2447681427001953,1,-0.03409089701580348,3.2499970778347924,21.723180770874023,1.4444525255463836,21.723180770874023,3.28565321934261,22.15152359008789,-0.03409089701580348 3172,2012-05-09,21.417219161987305,21.743576049804688,21.11125946044922,21.723180770874023,9420300.0,-0.00568186044468777,2.647080825971683,3.750046755189826,50.0,41.012650455625646,0.09557390777670705,0.5085844776770791,2.0043386170462973,1.122182592628647,24.54840882192485,0.6323165893554688,-0.9333204649806639,-0.3987688064575181,-1.7850604832343109,0.9875228703192747,-1.0919146448459145,0.2943770319308783,-0.3863917127220411,28.301813556062417,-8.412562832609648,0.6931458383883958,5,0.14278221130371094,0.856689453125,2.6924514770507812,2.345696449279785,-0.18357467651366832,2,-0.03047612160561186,1.333328138393205,21.53960418701172,3.2499970778347924,21.723180770874023,1.4444525255463836,21.723180770874023,-0.03047612160561186 3173,2012-05-10,21.417219161987305,21.641590118408203,21.294836044311523,21.641590118408203,7733714.0,0.0,2.090899817231266,0.7333304241577937,45.83333062761251,42.47038054581584,0.21400817883021617,0.4666442408649871,1.9753038941365837,1.1527907737255632,24.172858514660533,0.3467540740966797,-0.7856838343055941,-0.3569541931152358,-1.7381201732366272,1.0242117870061556,-1.0475371831759297,0.3336287969454581,-0.3366684660881596,31.249951297056782,-7.059686544664714,0.6905829900606955,5,0.22437191009521484,0.856689453125,2.564967632293701,2.345696449279785,-0.18357467651366832,3,-0.023809508966726844,2.647080825971683,21.417219161987305,1.333328138393205,21.53960418701172,3.2499970778347924,21.723180770874023,-0.023809508966726844 3174,2012-05-11,21.723180770874023,21.784372329711914,21.31523323059082,21.396821975708008,6798156.0,0.014285776625462265,1.0909083181026056,-1.454550091384367,50.94341841928675,43.65697921741649,0.022310111393476717,0.06099593918423096,1.6287977849865989,0.8832726449487609,24.630586050747088,0.46913909912109375,-0.5924016886983239,0.014278888702392578,-1.2342970180016692,1.2628547954064544,-0.6100090646496383,0.6385668420544235,-0.6119213104248047,90.90916818973945,48.412252675279746,0.6242879533520307,5,-0.03059673309326172,0.5507278442382812,2.2590060234069824,2.0397348403930664,-0.4895362854003871,4,-0.03286384481864091,2.090899817231266,21.417219161987305,2.647080825971683,21.417219161987305,1.333328138393205,21.53960418701172,-0.03286384481864091 3175,2012-05-14,21.4376163482666,21.6823844909668,21.050067901611328,21.621192932128906,9960366.0,-0.013145608169421563,3.1333325021350675,-0.5624992694586981,58.27338177894325,45.273175470132465,0.294027466039271,0.2636918193741593,1.867690733890747,1.2025243733518458,25.36572314461793,0.6731128692626953,-0.39346535823891315,-0.21009349822998047,-1.3795574952401282,0.9593704987801672,-0.7948254967350543,0.3746385002750934,0.8362922668457031,52.77762625750999,5.005678157608308,0.5847319985050741,5,0.22437191009521484,0.6221199035644531,2.5445704460144043,2.3252992630004883,-0.3467540740966797,0,-0.008563203741096648,1.0909083181026056,21.723180770874023,2.090899817231266,21.417219161987305,2.647080825971683,21.417219161987305,-0.008563203741096648 3176,2012-05-15,21.31523323059082,21.641590118408203,21.050067901611328,21.4376163482666,8499009.0,-0.005708802494064469,1.230767570833603,0.6666597400438455,57.4468155658394,46.376406700292414,0.39387820201744717,0.2850223923795383,1.9311545059409383,1.3530141561819065,26.140587960516882,0.591522216796875,-0.24816022011562922,-0.25904617309570455,-1.3061697847098337,0.7880774385184246,-0.7826079789027673,0.26451563271135825,0.9341985702514641,36.11108946535857,-16.865051764106404,0.523561805807064,5,0.30596065521240234,0.7139062881469727,2.585364818572998,2.4476823806762695,-0.7139072418212891,1,0.0,3.1333325021350675,21.4376163482666,1.0909083181026056,21.723180770874023,2.090899817231266,21.417219161987305,0.0 3177,2012-05-16,21.213245391845703,21.417219161987305,21.050067901611328,21.11125946044922,6464412.0,-0.00478473951665459,-2.272744274614482,-0.8333333333333334,57.04222616016084,48.103101666568826,0.42192280928524184,0.24198269112540416,1.9718231021920758,1.4837780049108034,27.512364051755235,0.36715126037597656,-0.19657059996101367,-0.26108694076538086,-0.9801563481801132,0.4579824666493515,-0.6206216444727453,0.09844776294198354,1.0121991310119611,22.222049056201897,-34.825220420532524,0.35953470370736546,5,0.35695457458496094,0.8158941268920898,2.6567559242248535,2.5496702194213867,-0.591522216796875,2,0.0038462126354879,1.230767570833603,21.31523323059082,3.1333325021350675,21.4376163482666,1.0909083181026056,21.723180770874023,0.0038462126354879 3178,2012-05-18,20.47894287109375,21.192848205566406,20.438146591186523,21.172452926635746,14910366.0,-0.03461528432769723,1.0555658012649844,-6.800056106227826,42.2619094002803,48.241576141515765,0.9990834697966235,0.9511539036319157,2.635667013939262,2.2383191228968045,27.469839893730363,0.7750988006591797,-0.19417831487951887,-0.948475646972657,-1.7944642006052511,-0.10248709334006278,-1.371469923788954,-0.5254813701563599,1.7229941193389884,3.030418951275839,-55.205349973341384,0.42299427681629653,5,0.6323165893554688,1.4176139831542969,3.187084674835205,3.273773193359375,0.4079456329345703,4,0.03685256700653028,-2.272744274614482,21.213245391845703,1.230767570833603,21.31523323059082,3.1333325021350675,21.4376163482666,0.03685256700653028 3179,2012-05-21,20.82569694519043,21.009273529052734,20.438146591186523,20.45854377746582,11573698.0,0.01693222527546223,-1.8000018701901048,-0.529412897175182,35.333318371784515,47.76750007256851,0.5717598278932279,0.5676377317354167,2.2414155733953365,1.9140254702953179,27.2776425326387,0.5711269378662109,-0.2328919969702028,-0.5599070549011245,-1.439097623250717,0.31928351344846817,-0.9995023390759208,-0.12031177072632815,1.305688429272461,31.147608835283407,-22.393756234818333,0.439595284174797,5,0.28556251525878906,1.0708599090576172,2.626159191131592,2.7944374084472656,-0.30596160888671875,0,0.019588662091686748,1.0555658012649844,20.47894287109375,-2.272744274614482,21.213245391845703,1.230767570833603,21.31523323059082,0.019588662091686748 3180,2012-05-22,21.294836044311523,21.356027603149414,20.927682876586914,21.02967071533203,10839254.0,0.022526933929547965,1.2105351228178969,0.7222199133479485,43.930627714753335,49.00722533762898,0.039638660670441084,0.07334257178309755,1.7331966296345271,1.4663945869423678,26.777275624545172,0.5303306579589844,-0.24327797004100304,-0.07241039276123118,-0.9425885175202176,0.7977677319977552,-0.5074994551407244,0.362678669618262,0.7688197788203119,71.18651052141925,21.060943413282317,0.4350890623794939,5,-0.1835765838623047,0.6017208099365234,2.1213250160217285,2.325298309326172,-0.1835765838623047,1,-0.002873539796716784,-1.8000018701901048,20.82569694519043,1.0555658012649844,20.47894287109375,-2.272744274614482,21.213245391845703,-0.002873539796716784 3181,2012-05-23,20.805299758911133,21.15205383300781,20.78490257263184,21.02967071533203,11793932.0,-0.02298849751093346,-1.7692252361120309,-0.846154952777598,34.59458503188175,47.29551256339362,0.4627198751462096,0.5797513562797576,2.154801551797565,1.9754621839610707,25.675492755184028,0.509933471679684,-0.23401050531680667,-0.5537878036499038,-1.4425697271756235,0.33499411987581595,-0.9981787654127636,-0.1093968418870439,1.1933356949428884,37.500097405886436,-8.418111100926708,0.44439096176285964,5,0.30595970153808594,1.091257095336914,2.5088744163513184,2.8148345947265625,0.6731128692626953,2,0.013725469883531849,1.2105351228178969,21.294836044311523,-1.8000018701901048,20.82569694519043,1.0555658012649844,20.47894287109375,0.013725469883531849 3182,2012-05-24,20.988874435424805,21.070465087890625,20.703311920166016,21.009273529052734,7978613.0,0.00882345741906665,4.142841876060327,0.09091681897394482,34.59458503188175,46.046763052756866,0.23690812183899368,0.4260529184356514,1.906658319801771,1.8130102674940574,24.51664795700994,0.3671531677246094,-0.21585354412388114,-0.3753124237060561,-1.2537978383947355,0.5031729909826232,-0.814555131050394,0.06393028363828179,0.9473414639225162,59.999916880353425,19.018948888055135,0.43924270734433946,5,0.12238502502441406,0.9076824188232422,2.3252997398376465,2.6312599182128906,0.6935100555419957,3,-0.018464470205280414,-1.7692252361120309,20.805299758911133,1.2105351228178969,21.294836044311523,-1.8000018701901048,20.82569694519043,-0.018464470205280414 3183,2012-05-25,20.988874435424805,21.172452926635746,20.76450538635254,20.907285690307614,6707939.0,0.0,-1.2222430023066087,-3.9996259934550595,39.02436382089484,44.72242365293555,0.18970738311428903,0.4643167930541878,1.8341828717593955,1.8343474699725952,23.05430194670995,0.4079475402832067,-0.14746115686524064,-0.38449115753173757,-1.2419744524006866,0.47299213733721146,-0.8132328049662121,0.044250489902736945,0.8874186915960856,59.999916880353425,20.109392643477534,0.42874164743447524,5,0.07139110565185547,0.8158950805664062,2.3252997398376465,2.6312599182128906,0.9790744781494141,4,-0.017492660766806223,4.142841876060327,20.988874435424805,-1.7692252361120309,20.805299758911133,1.2105351228178969,21.294836044311523,-0.017492660766806223 3184,2012-05-28,21.070465087890625,21.33563041687012,20.927682876586914,21.02967071533203,5010032.0,0.003887328628166653,-2.333312553572849,0.49999999999997824,40.47618650044223,42.74495751087987,0.006472869843506146,0.4084889519635979,1.6657616315260029,1.7705511508990313,21.959039635353072,0.4079475402832067,-0.1727199035012319,-0.3059600830078111,-1.1583952411258274,0.5464750751102052,-0.732177662066821,0.12025749605119884,0.748302177696889,56.25009131792959,15.531692447310391,0.4262175790590085,5,-0.03059673309326172,0.28556251525878906,1.7184767723083496,2.1315231323242188,0.938278198242184,0,-0.008712507440939543,-1.2222430023066087,20.988874435424805,4.142841876060327,20.988874435424805,-1.7692252361120309,20.805299758911133,-0.008712507440939543 3185,2012-05-29,21.274438858032227,21.33563041687012,21.02967071533203,21.192848205566406,9353669.0,0.009680553765224031,1.9999906490494062,2.000046755189826,46.15385041008665,41.49018360468513,-0.2492981811412207,0.17831514181947483,1.372906956497971,1.5811788441087913,22.01640866388718,0.3059597015380895,-0.1801772616957713,-0.07954921722411967,-0.9170467887474061,0.7579483542991667,-0.4982980029857629,0.33919956853752353,0.48910358057924697,90.32266821912552,44.82220983463852,0.41874878576164365,5,-0.3467559814453125,0.0815887451171875,1.4278135299682617,1.8561582565307617,0.7750988006591797,1,-0.03547466171797875,-2.333312553572849,21.070465087890625,-1.2222430023066087,20.988874435424805,4.142841876060327,20.988874435424805,-0.03547466171797875 3186,2012-05-30,21.172452926635746,21.37642478942871,21.11125946044922,21.15205383300781,10428343.0,-0.0047938247432540715,-4.199940154476258,0.2500175327863975,46.42859925882474,40.310891726758896,-0.18963801224287025,0.24973023834618502,1.3856246173837157,1.697321432580683,22.03940355874833,0.2651653289794922,-0.23595182224573463,-0.15399875640868643,-0.9764657862040025,0.6684682733866296,-0.5652322713063427,0.2572347584889698,0.5380736780787281,69.69722729913202,21.11158064117319,0.4112335148976574,5,-0.26516723632812855,0.18357467651366832,1.5297994613647425,1.9581441879272425,0.9178791046142543,2,-0.0028902398035111077,1.9999906490494062,21.274438858032227,-2.333312553572849,21.070465087890625,-1.2222430023066087,20.988874435424805,-0.0028902398035111077 3187,2012-05-31,21.090862274169922,21.294836044311523,20.907285690307614,21.233644485473636,11592063.0,-0.003853623042570531,1.9230846694432124,-6.999438990180065,45.348847956080924,40.65388489962564,-0.14218535410137179,0.2764145660558057,1.3889673339680115,1.7937150723573403,22.962404833985346,0.3875503540039098,-0.303289475649656,-0.19173507690429759,-0.9620619652578313,0.5785918114492361,-0.5768985210810662,0.19342836727247104,0.5687691300034352,53.33331255337851,2.4492801659316186,0.38516344417676734,5,-0.1835765838623047,0.2651653289794922,1.4533109664916992,1.8969535827636719,1.2646350860595668,3,0.018375273090590616,-4.199940154476258,21.172452926635746,1.9999906490494062,21.274438858032227,-2.333312553572849,21.070465087890625,0.018375273090590616 3188,2012-06-01,20.560531616210934,21.233644485473636,20.32596015930176,21.213245391845703,16258526.0,-0.025145043908825215,1.6176457645764308,4.571394221135646,34.426221131446454,40.553096317365856,0.448053357985696,0.7182665940424862,1.836562078943313,2.334938098853204,24.240964944574607,0.907684326171875,-0.37741311913510955,-0.6425161361694371,-1.3619384247846256,0.07690615244575127,-1.0022272804770331,-0.28280499186184116,1.0502403954429482,22.330257505274062,-22.520481011684303,0.35971114430759493,6,0.2906608581543004,0.7394027709960973,1.9326481819152868,2.406887054443363,1.6929798126220739,4,0.05456341770226136,1.9230846694432124,21.090862274169922,-4.199940154476258,21.172452926635746,1.9999906490494062,21.274438858032227,0.05456341770226136 3189,2012-06-04,20.142385482788086,20.51973533630371,20.142385482788086,20.47894287109375,10683876.0,-0.020337321097921524,-1.2424101602126345,0.5156278308640865,33.245383236747784,39.36584693092079,0.8482847183715378,1.0665962165440632,2.173298385553572,2.7600272279335485,25.329995356838598,0.418146133422848,-0.459319054547187,-0.981622505187989,-1.8008609764154002,-0.16238403396057777,-1.3912417408016964,-0.5720032695742816,1.39129781772467,0.0,-42.03672320519855,0.40961923561370567,6,0.6170196533203125,1.0657615661621094,2.228410243988037,2.743443489074707,1.968343734741211,0,0.09063293085846746,1.6176457645764308,20.560531616210934,1.9230846694432124,21.090862274169922,-4.199940154476258,21.172452926635746,0.09063293085846746 3190,2012-06-05,20.234172821044922,20.356557846069336,20.142385482788086,20.203577041625977,6411023.0,0.004556924915138261,-1.8000249361012406,-0.0909080605033635,35.90423613781138,39.51136372046852,0.6595820437152042,0.903878817296949,2.0119831208351613,2.675461425984775,26.124438700218246,0.21417236328125,-0.4281386381128165,-0.8153847694396958,-1.6749944498142284,0.044224910934836714,-1.2451896096269621,-0.38557992925242957,1.1882066540498606,7.437959047407078,-33.8881144619896,0.429804840187266,6,0.5252323150634766,0.9739742279052734,2.136622905731201,2.651656150817871,2.019338607788086,1,0.08770165604408664,-1.2424101602126345,20.142385482788086,1.6176457645764308,20.560531616210934,1.9230846694432124,21.090862274169922,0.08770165604408664 3191,2012-06-07,20.805299758911133,21.090862274169922,20.51973533630371,20.51973533630371,15874702.0,0.028225860425201033,-2.999986641552786,9.333458013839536,45.260677054365466,40.69648505630005,0.09885026751382853,0.28977594746886837,1.3765312861968724,2.1162531842535586,26.314937549760696,0.856689453125,-0.3840377283095293,-0.20754261016845632,-1.0413629725185167,0.6262777521816041,-0.6244527913434865,0.20936757100657388,0.5146801967991124,57.52214439869186,13.210321683172324,0.41691018117503004,6,-0.045894622802734375,0.4028472900390625,1.5654959678649902,2.08052921295166,1.4686088562011719,3,0.05980389199859304,-1.8000249361012406,20.234172821044922,-1.2424101602126345,20.142385482788086,1.6176457645764308,20.560531616210934,0.05980389199859304 3192,2012-06-08,20.76450538635254,20.88688850402832,20.560531616210934,20.723709106445312,13821940.0,-0.0019607683153481936,1.2857123773519623,0.1428619137311479,53.95479733502813,42.355422113425966,0.11674820455246149,0.29424973911041974,1.3472550490033086,2.1721069161413418,26.112649148468,0.32635688781738637,-0.4059568769847317,-0.2157012939453118,-1.0338271093735578,0.6024245214829342,-0.6247642016594348,0.19336161376881122,0.46126701152393323,57.00937193035179,7.166914607732949,0.4090629077141224,6,-0.005100250244140625,0.44364166259765625,1.560396671295166,2.121323585510254,1.6317882537841797,4,0.06385062491153093,-2.999986641552786,20.805299758911133,-1.8000249361012406,20.234172821044922,-1.2424101602126345,20.142385482788086,0.06385062491153093 3193,2012-06-11,20.907285690307614,21.45801544189453,20.866491317749023,21.090862274169922,14484159.0,0.006876171683285914,-3.4615495277759796,-4.499836364486505,51.19759540223702,43.546689769180944,-0.043384946964014404,0.11732292192328586,1.1129188526403198,2.0450434327009255,25.49019981210865,0.6935100555419922,-0.34272989363800477,-0.04742431640625355,-0.8395769786248479,0.7447283458123408,-0.44350064751554896,0.34865201470304186,-0.7649002075195277,58.139464081453085,5.6871796817829505,0.3960763311092966,6,-0.10708522796630504,0.2600669860839879,1.193245410919193,1.9785432815551793,1.7337760925293004,0,0.06926827764128407,1.2857123773519623,20.76450538635254,-2.999986641552786,20.805299758911133,-1.8000249361012406,20.234172821044922,0.06926827764128407 3194,2012-06-12,21.009273529052734,21.090862274169922,20.76450538635254,20.82569694519043,10508844.0,0.0048781004026936525,-1.1333325021351404,-0.9999999999999807,45.302020372544824,43.45204198723185,-0.1731770447177361,-0.04310117515088052,0.928536049635106,1.926304894451473,25.213716274853205,0.3263568878173828,-0.28838280577189934,0.09025888442993235,-0.6157453538665791,0.7962631227264438,-0.26274323471832517,0.44326100357818987,-0.840575447082518,65.89147961129017,15.155897452336113,0.35300211914825586,6,-0.20907306671142578,0.1070852279663086,1.0912575721740723,1.8765554428100586,2.9780120849609375,1,0.05922327100266811,-3.4615495277759796,20.907285690307614,1.2857123773519623,20.76450538635254,-2.999986641552786,20.805299758911133,0.05922327100266811 3195,2012-06-13,21.25404167175293,21.396821975708008,20.88688850402832,21.050067901611328,15574290.0,0.01165048102980415,1.0833408011470562,1.1111099566739742,58.029199571357395,44.740997577513255,-0.4706351114989822,-0.318665578988206,0.6058061786144471,1.667342050273561,24.58707282340391,0.5099334716796875,-0.2530111024040309,0.3442057609558091,-0.3377743012828702,1.0261858231944885,0.0032157298364694498,0.6851957920751488,-1.0595572425842263,78.26088724185807,24.783222782605534,0.34099003111934034,6,-0.4538412094116211,-0.2906627655029297,0.846489429473877,1.6317873001098633,2.325296401977539,2,0.0403070417856064,-1.1333325021351404,21.009273529052734,-3.4615495277759796,20.907285690307614,1.2857123773519623,20.76450538635254,0.0403070417856064 3196,2012-06-14,21.31523323059082,21.31523323059082,21.009273529052734,21.213245391845703,10518899.0,0.002879055183147461,4.999925193095323,0.5000046754752621,56.10688930036276,45.936335504655695,-0.5693126812730895,-0.4003850895615848,0.4756200454819144,1.5954243879977916,23.92656478117628,0.30595970153808594,-0.22619068315756508,0.40539731979369975,-0.2765827424449796,1.087377382032379,0.06440728867436007,0.7463873509130394,-1.0954781811676,84.09083181026061,30.13950928315768,0.34099003111934034,6,-0.5150327682495117,-0.3518543243408203,0.7037081718444824,1.5705957412719727,1.998941421508789,3,0.04401913824220349,1.0833408011470562,21.25404167175293,-1.1333325021351404,21.009273529052734,-3.4615495277759796,20.907285690307614,0.04401913824220349 3197,2012-06-15,21.294836044311523,21.621192932128906,21.172452926635746,21.37642478942871,12355299.0,-0.0009569300067532316,-1.7500116887974946,-0.7999850386190646,55.68184072200734,48.29807101471801,-0.5776892499284116,-0.39374967651974657,0.4391720652169582,1.6045422837686374,23.42167844019711,0.4487400054931605,-0.2399682401947416,0.38092060089111257,-0.3096237706425704,1.0714649724247955,0.03564841512427108,0.7261927866579541,-1.0503157870388762,61.904793710801044,8.358422239186467,0.345272185766842,6,-0.41304683685302734,-0.33145713806152344,0.6884102821350098,1.5909929275512695,2.345695495605465,4,0.04597699502186692,4.999925193095323,21.31523323059082,1.0833408011470562,21.25404167175293,-1.1333325021351404,21.009273529052734,0.04597699502186692 3198,2012-06-18,21.233644485473636,21.560001373291016,21.070465087890625,21.417219161987305,10893673.0,-0.002873539796716784,1.086955814672066,2.2499999999999565,53.053446829773264,50.498966969498625,-0.4592729855780746,-0.2878784428724863,0.4330870031046423,1.653332846769949,22.00166919517245,0.4895362854003906,-0.2510205791576503,0.2819939613342335,-0.3907211278596421,0.9547090505281091,-0.05436358326270252,0.6183515059311695,-0.9340573212067405,54.76198427700303,1.4932717058803249,0.33635754459693745,6,-0.35185527801514027,-0.27026557922363637,0.6833105087280238,1.6521844863891566,2.2029132843017543,0,0.05475504478086535,-1.7500116887974946,21.294836044311523,4.999925193095323,21.31523323059082,1.0833408011470562,21.25404167175293,0.05475504478086535 3199,2012-06-19,21.233644485473636,21.417219161987305,21.009273529052734,21.274438858032227,10407840.0,0.0,1.5000116887974566,0.22222222222220717,49.173560105843734,51.97333629927999,-0.32206802281943325,-0.2695700005272883,0.37034141139596244,1.6443885180045257,20.45903876849777,0.4079456329345703,-0.2524118346119799,0.2615965843200705,-0.41972207344449686,0.9429152420846378,-0.0790627445622114,0.6022559132023524,-0.8811930904922605,47.22237374249049,-1.3031129042086746,0.34065932888228323,6,-0.16318035125732777,-0.27026557922363637,0.7241053581237757,1.6521844863891566,2.366092681884762,1,0.0662824179017465,1.086955814672066,21.233644485473636,-1.7500116887974946,21.294836044311523,4.999925193095323,21.31523323059082,0.0662824179017465 3200,2012-06-20,21.233644485473636,21.33563041687012,21.050067901611328,21.31523323059082,10553997.0,0.0,3.6666978367930043,2.000000000000087,51.29309302434314,52.643604740388625,-0.18481913752811963,-0.28921771348672465,0.32405646229975105,1.6327478749372695,19.68624481031152,0.2855625152587926,-0.15964170899476926,0.26465616226196786,-0.4110859492377479,0.9403982737616836,-0.07321489348789001,0.6025272180118257,-0.8304434290063583,36.66674978648655,-8.801410707088706,0.337871055749858,6,-0.1427822113037145,-0.32125949859619496,0.7496018409728968,1.6521844863891566,2.4068870544433523,2,0.129682925153233,1.5000116887974566,21.233644485473636,1.086955814672066,21.233644485473636,-1.7500116887974946,21.294836044311523,0.129682925153233 3201,2012-06-21,21.090862274169922,21.233644485473636,21.050067901611328,21.172452926635746,9399631.0,-0.006724338414980768,-1.249997077834836,1.000023377595,50.0,52.20418281427439,0.003050795690160868,-0.13064309623653259,0.41728272447056725,1.756752919333188,18.67264261547934,0.18357658386230824,-0.02194301860186343,0.10759582519531108,-0.5656464745500109,0.7808381249406331,-0.2290253246773517,0.44421697506797386,-0.6389415426761786,13.333250213514036,-29.853659276670115,0.336621149872661,6,0.10198688507080078,-0.19887447357177734,0.7699999809265137,1.794966697692871,2.631258010864258,3,0.11798833860900015,3.6666978367930043,21.233644485473636,1.5000116887974566,21.233644485473636,1.086955814672066,21.233644485473636,0.11798833860900015 3202,2012-06-25,20.60132598876953,21.070465087890625,20.499338150024414,21.009273529052734,10141374.0,-0.02321082367504379,1.1538522402767888,4.999929868854541,50.85469402369558,52.16608266110311,0.5218879630206672,0.3461159020108937,0.8663345636445996,2.2264289185966817,17.530552253010995,0.5915241241455078,0.09394703949443439,-0.36256303787231303,-1.0570980277824056,0.3319719520377795,-0.7098305328273611,-0.015295542917264981,-0.1026343692503815,9.615477986595767,-34.71387410137453,0.3472674949550469,6,0.4589395523071289,0.28046321868896484,1.2238407135009766,2.2845029830932617,3.0188083648681605,0,0.13168320645034903,-1.249997077834836,21.090862274169922,3.6666978367930043,21.233644485473636,1.5000116887974566,21.233644485473636,0.13168320645034903 3203,2012-06-26,20.621723175048828,20.74410629272461,20.438146591186523,20.642120361328125,5832330.0,0.0009900909431954652,1.7272897291599367,0.049999532452473794,62.05128549410985,54.02711211905478,0.5103976434694175,0.312841910533848,0.8107733125818903,2.1877168538104463,16.626007664506538,0.30595970153808594,0.13148719329694813,-0.32380828857422017,-1.0347769006490743,0.387160323500634,-0.679292594611649,0.031676017463208694,0.9994697570800781,18.750048702943218,-29.898379194122697,0.3554843060374277,6,0.4079465866088867,0.26006603240966797,1.1779465675354004,2.264105796813965,2.753643035888672,1,0.14638972404210904,1.1538522402767888,20.60132598876953,-1.249997077834836,21.090862274169922,3.6666978367930043,21.233644485473636,0.14638972404210904 3204,2012-06-27,20.88688850402832,20.88688850402832,20.54013442993164,20.68291473388672,6137404.0,0.012858543717642723,2.3999869086692662,-10.000093510379653,65.09435210612814,54.81212906736263,0.2526110843413676,0.03501347942919608,0.4878125822884023,1.9055926335122528,15.965302016582566,0.3467540740966797,0.1376322480800347,-0.04946413040160991,-0.7583785433294068,0.659450282526187,-0.40392133686550835,0.30499307606228854,0.7106435012817371,49.9999999999998,-3.701769760345975,0.35445720646389806,6,0.14278125762939453,-0.005099296569824219,0.6170196533203125,1.8663578033447266,2.4068870544433594,2,0.12207032489570335,1.7272897291599367,20.621723175048828,1.1538522402767888,20.60132598876953,-1.249997077834836,21.090862274169922,0.12207032489570335 3205,2012-06-28,20.51973533630371,20.968477249145508,20.305564880371094,20.866491317749023,10063516.0,-0.017578164773264238,1.4074045854401884,-1.7000028052851572,42.70829274754732,53.32339611704981,0.5639548178703677,0.36124854543360385,0.8035486356899284,2.244686208750416,15.431325563751813,0.6629123687744141,0.13778010347339276,-0.3788821220397942,-1.0923535645092848,0.33458932042969636,-0.7356178432745395,-0.022146400805048927,1.0546089607238756,23.076733370189046,-28.89665865822559,0.3567357212347455,6,0.44364356994628906,0.36205387115478516,0.9841728210449219,2.233510971069336,3.283975601196289,3,0.1500994910789868,2.3999869086692662,20.88688850402832,1.7272897291599367,20.621723175048828,1.1538522402767888,20.60132598876953,0.1500994910789868 3206,2012-06-29,21.11125946044922,21.172452926635746,20.723709106445312,20.927682876586914,11078109.0,0.02882708351013563,1.9333158783888638,-0.5294114411441144,56.91054932707301,53.45991929539045,-0.06654350832948097,-0.24779993062799122,0.16247541093043338,1.6298857340527029,14.81089499005906,0.6527175903320348,0.16811715659938287,0.21570167541504048,-0.4933363157936732,0.9247396666237542,-0.13881732018931814,0.5702206710193991,0.41233365991210746,92.94101857209769,39.88599919927504,0.35451899560435685,6,-0.17847633361816406,-0.22947025299072266,0.39264869689941406,1.6419868469238281,2.4272842407226562,4,0.11980678292577585,1.4074045854401884,20.51973533630371,2.3999869086692662,20.88688850402832,1.7272897291599367,20.621723175048828,0.11980678292577585 3207,2012-07-02,21.478412628173828,21.580398559570312,21.02967071533203,21.213245391845703,8821948.0,0.017391343629329592,1.3478232586882632,1.4444502166301287,60.447771088667324,54.28151087971201,-0.4525034175559348,-0.6160134485316604,-0.26479104413738597,1.2410292025200818,13.798180676257926,0.5507278442382812,0.1438505532435741,0.5634773254394538,-0.1879503413518684,1.314904992230776,0.18776349204379272,0.939191158835115,-1.1728477478027344,92.00005984619528,37.95284130181099,0.3757138333956615,7,-0.535430908203125,-0.596623420715332,0.025495529174804688,1.2748336791992188,1.8969535827636719,0,0.10446338357040497,1.9333158783888638,21.11125946044922,1.4074045854401884,20.51973533630371,2.3999869086692662,20.88688850402832,0.10446338357040497 3208,2012-07-03,21.6823844909668,21.6823844909668,21.31523323059082,21.60079574584961,9220873.0,0.009496598576629323,8.00004675518913,0.3076878812291537,61.87047504234847,55.69227920599032,-0.6550086226459158,-0.7711677584014573,-0.4698794036503493,1.0212050295722257,11.92374800147284,0.3671512603759801,0.1264489741393291,0.711356544494631,-0.09421685669688173,1.5169299456861438,0.3085698438988729,1.1141432450903892,-1.351322937011723,100.0,45.490848925903514,0.4027867005957572,7,-0.6884098052978551,-0.769999504089359,-0.17847633361816762,1.0708618164062464,1.7337760925292898,1,0.0893697768102113,1.3478232586882632,21.478412628173828,1.9333158783888638,21.11125946044922,1.4074045854401884,20.51973533630371,0.0893697768102113 3209,2012-07-04,21.96794891357422,22.00874328613281,21.580398559570312,21.621192932128906,7063803.0,0.01317034216077051,1.0000000000000167,4.250046755189641,62.41133999218764,56.92763998019525,-0.9224650958268121,-0.9622902153463428,-0.7611558752532019,0.7238934139223829,9.916599200123057,0.42834472656249645,0.11843992133411163,0.9056427955627449,0.0819062015633385,1.7293793895621512,0.4937744985630417,1.317511092562448,-1.5828344421386724,97.60480919552607,44.19574571784989,0.41186829699970307,7,-0.8107948303222656,-0.8923845291137695,-0.5354313850402832,0.7852973937988281,1.6929798126220703,2,0.06406685043288785,8.00004675518913,21.6823844909668,1.3478232586882632,21.478412628173828,1.9333158783888638,21.11125946044922,0.06406685043288785 3210,2012-07-05,22.00874328613281,22.273908615112305,21.80476951599121,21.98834609985352,11195168.0,0.001856995057621491,-1.4210484871153808,0.05882288228820833,62.14285189487116,58.27684574629205,-0.9406708165373487,-0.9099766189535679,-0.8073060327103754,0.6721212060523669,7.955159889418671,0.46913909912109375,0.12576848688963338,0.8577086448669391,0.027292398413745644,1.6881248913201325,0.44250052164034415,1.272916768093534,-1.5262110858154259,82.89476112610113,31.988389591175917,0.4152081232265964,7,-0.7190065383911097,-0.8005962371826136,-0.8107953071594203,0.7445030212402379,1.672582626342777,3,0.05838735340915813,1.0000000000000167,21.96794891357422,8.00004675518913,21.6823844909668,1.3478232586882632,21.478412628173828,0.05838735340915813 3211,2012-07-06,22.049537658691406,22.273908615112305,21.825166702270508,21.96794891357422,8686156.0,0.0018535530188268368,-1.444439826695897,4.0000000000013936,63.1205537358401,59.63971904764144,-0.9288551686070896,-0.8988614705901199,-0.8307352582248342,0.616240801617618,7.7411423228437,0.4487419128417969,0.14866557566212535,0.8362911224365241,-0.06819204980889992,1.7407742946819482,0.38404953631381034,1.288532708559238,-1.4236953451904277,81.96719803660368,31.111492106251177,0.45224158612271204,7,-0.759800910949707,-0.8413906097412109,-0.9076824188232422,0.7037086486816406,1.5705966949462855,4,0.0795560118294425,-1.4210484871153808,22.00874328613281,1.0000000000000167,21.96794891357422,8.00004675518913,21.6823844909668,0.0795560118294425 3212,2012-07-09,22.09033203125,22.273908615112305,21.947551727294922,22.049537658691406,8917686.0,0.0018501237164270101,-1.666682251729942,0.5,64.99996994335316,59.96735065311292,-0.8227420218021138,-0.8803725589102278,-0.8507021663238739,0.5640270225241473,7.515558981034539,0.3263568878173828,0.16868832326081673,0.8107941627502449,-0.1479271483232587,1.7695154738237484,0.3314335072134931,1.2901548182869966,-1.332644413620116,80.85101726545993,29.229942401836794,0.4793606555367514,7,-0.8005952835083008,-0.8821849822998047,-0.9586753845214844,0.6629142761230469,1.590993881225586,0,0.06555861939391261,-1.444439826695897,22.049537658691406,-1.4210484871153808,22.00874328613281,1.0000000000000167,21.96794891357422,0.06555861939391261 3213,2012-07-10,22.35549736022949,22.416690826416016,22.049537658691406,22.131126403808594,6528209.0,0.012003682362237589,1.117634116424002,5.500046755189739,67.97382465181421,60.28729204707804,-0.9120163064794227,-1.0872209365069558,-1.088899117826898,0.28723985385718365,8.537668002907155,0.3671531677246094,0.21352043788731478,1.0035489082336397,-0.05078524583659316,2.0578830623038726,0.4763818311985233,1.5307159852687562,-1.4765120628010102,92.68276551003703,38.83205301543501,0.5271670770351163,7,-0.994369506835934,-1.0759592056274379,-1.223840713500973,0.3671531677246129,1.162649154663086,1,0.04562049478363939,-1.666682251729942,22.09033203125,-1.444439826695897,22.049537658691406,-1.4210484871153808,22.00874328613281,0.04562049478363939 3214,2012-07-11,22.253511428833008,22.3147029876709,22.131126403808594,22.253511428833008,4711126.0,-0.004562006818864761,2.0000311701265505,0.0,65.82277207448095,62.85556752784844,-0.6658049291912853,-0.9351879623079853,-0.9671495551725329,0.3762415148699212,9.428429797169533,0.22437095642089488,0.29803966502847246,0.8393510818481431,-0.2749748381507864,1.9536770018470726,0.28218812184868014,1.396514041847606,-1.220755578505777,73.33327099366316,16.593889865942515,0.5571629599994642,7,-0.6833114624023438,-0.973973274230957,-1.177947998046875,0.3518533706665039,1.9377479553222656,2,0.05224564933858855,1.117634116424002,22.35549736022949,-1.666682251729942,22.09033203125,-1.444439826695897,22.049537658691406,0.05224564933858855 3215,2012-07-12,22.110729217529297,22.19231986999512,21.947551727294922,22.19231986999512,6125319.0,-0.006416165455969902,4.999906491805909,-100.0,65.82277207448102,63.84581449978267,-0.30576072167495383,-0.7641104550934337,-0.8288702564517401,0.5018205162508522,10.091850016774305,0.30595970153808594,0.36072496138156396,0.653734493255616,-0.4998462241183468,1.8073152106295787,0.07694413456863458,1.2305248519425973,-0.9395798695931887,48.27571752399808,-13.377811681364001,0.5767903586869816,7,-0.38754844665527344,-0.8311910629272461,-1.126953125,0.3212594985961914,2.3864898681640625,3,0.07011073644002663,2.0000311701265505,22.253511428833008,1.117634116424002,22.35549736022949,-1.666682251729942,22.09033203125,0.07011073644002663 3216,2012-07-13,22.253511428833008,22.37589454650879,22.09033203125,22.17192268371582,7573085.0,0.006457598476241833,-1.33331255357282,-0.9999766229515425,78.72338873388708,65.87643868258486,-0.3011434972546141,-0.8780111404288604,-0.9745890788711975,0.34900444482441273,10.913930023378429,0.28556251525878906,0.405373612541009,0.7496027946472168,-0.4548957452830109,1.9541013345774445,0.14735352468210294,1.3518520646123307,-0.9578079330489082,65.21726756761153,-2.8940247185506536,0.6022492699651139,7,-0.38754940032958984,-0.8923835754394531,-1.269735336303711,0.17847728729248047,2.3864898681640625,4,0.06416131171966932,4.999906491805909,22.110729217529297,2.0000311701265505,22.253511428833008,1.117634116424002,22.35549736022949,0.06416131171966932 3217,2012-07-16,22.273908615112305,22.35549736022949,22.15152359008789,22.3147029876709,4696550.0,0.000916582820851719,2.3333645034600194,-0.5,78.72338873388708,67.74898464831138,-0.2199644428253933,-0.865681753036867,-1.0056372218112344,0.3218470208591526,11.232280177967649,0.203973770141598,0.5480236213066121,0.7210463523864732,-0.5264892349672863,1.9685819397402327,0.09727855870959345,1.344814146063353,-0.8661063862650131,69.5650583012148,-4.5922252621263056,0.6237677936768804,7,-0.2753639221191406,-0.91278076171875,-1.2901325225830078,0.1580801010131836,2.2233104705810547,0,0.06043958255319426,-1.33331255357282,22.253511428833008,4.999906491805909,22.110729217529297,2.0000311701265505,22.253511428833008,0.06043958255319426 3218,2012-07-17,22.39629364013672,22.60026550292969,22.3147029876709,22.37589454650879,7197335.0,0.005494546428253644,-2.9999732831056214,-0.5000467551898261,77.61193404926286,69.43793954354194,-0.25751190142844393,-0.9449458546750833,-1.1433887444036515,0.19139068038962392,11.9443299171247,0.32635688781738637,0.6228754093872801,0.7852989196777358,-0.5071510422478767,2.0777488816033483,0.13907393871492957,1.431523900640542,-0.8876025515325559,68.75018263639248,-8.113243853070742,0.6462249809628053,7,-0.19377613067626953,-0.9433784484863281,-1.4125175476074219,0.03569507598876953,1.6929798126220703,1,0.05737700590047368,2.3333645034600194,22.273908615112305,-1.33331255357282,22.253511428833008,4.999906491805909,22.110729217529297,0.05737700590047368 3219,2012-07-18,22.641061782836914,22.7226505279541,22.37589454650879,22.416690826416016,5714766.0,0.01092895756026091,-1.2666492117222419,10.999064983637213,90.62500913179306,72.60262368097771,-0.4433844939855227,-1.1371709212856338,-1.3871870993512019,-0.06368996896538448,12.901929451237676,0.3467559814453125,0.6707823695114215,0.9596961975097642,-0.3978659809707388,2.317258375990267,0.2809151082695145,1.638477286750014,-1.0013817645136882,89.47376191940941,5.566812506166997,0.6787810892402512,7,-0.3671531677246094,-1.1269540786743164,-1.657285213470459,-0.20907306671142578,1.3258266448974574,2,0.038738674911462656,-2.9999732831056214,22.39629364013672,2.3333645034600194,22.273908615112305,-1.33331255357282,22.253511428833008,0.038738674911462656 3220,2012-07-19,23.987285614013672,24.45642471313477,22.3147029876709,22.3147029876709,26721904.0,0.05945939479734408,-1.5609756931971783,7.454541590513028,92.72727375768204,75.89225923896015,-1.6532994533084384,-2.389007066562044,-2.7167779093159865,-1.41413120003158,14.622225978746245,2.1417217254638707,0.738377338539383,2.168237972259522,0.4828944903358625,3.853581454183182,1.3255662312976924,3.010909713221352,-2.195989724342123,80.17241240324563,-2.4847239295451686,0.8426717409618303,7,-0.7852973937988281,-1.6062908172607422,-3.029006004333496,-1.5552968978881836,-0.061191558837890625,3,0.008503411908450165,-1.2666492117222419,22.641061782836914,-2.9999732831056214,22.39629364013672,2.3333645034600194,22.273908615112305,0.008503411908450165 3221,2012-07-20,23.57933807373047,24.31364440917969,23.273378372192386,24.31364440917969,12347984.0,-0.01700682381690055,1.8333298700218954,-0.43902544716420844,80.83830558280593,77.65207431001045,-1.1236978899114227,-1.8815377112800746,-2.2906766695889615,-1.0121647312010715,16.435489468227743,1.0402660369873047,0.7809576619255445,1.635866641998291,-0.18509669370535065,3.4568299777019327,0.725384974146472,2.54634830985011,-1.3616215723048057,61.94688654388487,-18.721733384413596,0.9104816678518204,7,-0.377349853515625,-1.198343276977539,-2.6975483894348145,-1.1473493576049805,0.20397567749023438,4,0.03892734431699307,-1.5609756931971783,23.987285614013672,-1.2666492117222419,22.641061782836914,-2.9999732831056214,22.39629364013672,0.03892734431699307 3222,2012-07-23,23.31417465209961,23.681325912475586,23.130596160888672,23.21218681335449,7393694.0,-0.011245583773459522,-3.153799676317209,-0.13889004332602992,73.5294505922462,78.26936608116957,-0.7450229423455283,-1.4785181256910853,-2.0061210419035795,-0.7552363537613687,18.09574199116238,0.5507297515869141,0.8221721719909247,1.2350607872009292,-0.5690314042316835,3.039152978633542,0.3330146914846246,2.1371068829172337,-0.9994716644287109,46.66673791209909,-30.253022165651196,0.9020460957163058,7,-0.11218643188476562,-0.9331798553466797,-2.432384967803955,-1.045365333557129,0.2039718627929652,0,0.05686783532686879,1.8333298700218954,23.57933807373047,-1.5609756931971783,23.987285614013672,-1.2666492117222419,22.641061782836914,0.05686783532686879 3223,2012-07-24,23.64053153991699,23.681325912475586,23.25298118591309,23.43655776977539,9460124.0,0.013998217508762956,2.0000066792681945,1.9999812982737262,73.83723111198825,79.1598615297815,-0.9721615083306503,-1.651806428731323,-2.3088936028363882,-1.0919224199753117,19.72811833257223,0.42834472656249645,0.8716266592916497,1.4104772567749002,-0.38533268235104146,3.206287195900842,0.5125722872119312,2.3083822263378693,-0.9831530761718703,61.904800071957624,-11.886273623641912,0.8979049695629702,7,-0.4385433197021449,-1.259536743164059,-2.7179474830627406,-1.4431123733520472,0.34675407409668324,1,0.03623808307058818,-3.153799676317209,23.31417465209961,1.8333298700218954,23.57933807373047,-1.5609756931971783,23.987285614013672,0.03623808307058818 3224,2012-07-25,23.43655776977539,23.72212028503418,23.334571838378906,23.49774932861328,8045485.0,-0.008628138068604296,-1.9230913092891773,-0.299997194714848,69.44445887495374,79.56227117427846,-0.6512058725603929,-1.3144146275737612,-2.093083007316565,-0.9067338880175271,21.79253977356292,0.38754844665527344,0.9144218981802368,1.0790200233459473,-0.6768692572896668,2.8349093039815614,0.2010753830281402,1.9569646636637543,-0.4913319061279289,52.38097782574962,-19.42168121928362,0.8779446403178062,7,-0.1631793975830078,-1.055562973022461,-2.5139737129211426,-1.4431123733520508,0.8158950805664098,2,0.027850322107675796,2.0000066792681945,23.64053153991699,-3.153799676317209,23.31417465209961,1.8333298700218954,23.57933807373047,0.027850322107675796 3225,2012-07-26,23.5997371673584,23.74251747131348,23.31417465209961,23.3957633972168,10948964.0,0.006962600872788993,-1.3333316016686514,-3.333364503459826,70.43012942040599,78.64079791722502,-0.6492309040909063,-1.3017587955884693,-2.233079367642336,-1.0889174401716524,23.510485437939106,0.42834281921387074,0.9312253144782474,1.08819932937622,-0.5233491366075249,2.699747795359965,0.28242509638434754,1.8939735623680924,-0.4127194877929661,39.65527248338583,-29.58677819528674,0.8057742329918731,7,-0.2957630157470703,-1.2187423706054688,-2.582815647125244,-1.6062917709350586,0.5507278442382812,3,0.015557430058322552,-1.9230913092891773,23.43655776977539,2.0000066792681945,23.64053153991699,-3.153799676317209,23.31417465209961,0.015557430058322552 3226,2012-07-27,23.64053153991699,23.76291465759277,23.49774932861328,23.74251747131348,9690365.0,0.0017285943597293851,2.7143124315371785,-0.49999532452478146,70.43012942040596,77.71932466017157,-0.528123548475115,-1.2051389743699623,-2.2457933074713843,-1.1535569880032241,25.801608106551342,0.26516532897948863,0.9693678513918087,1.0025300979614222,-0.5419102918062464,2.546970487729091,0.2303099030775897,1.7747502928452548,-0.32635688781737926,80.64533643825193,12.34002357506192,0.7722201948838335,7,-0.2549676895141566,-1.259536743164059,-2.638907909393307,-1.6470861434936488,0.6119213104248118,4,0.012079361023529467,-1.3333316016686514,23.5997371673584,-1.9230913092891773,23.43655776977539,2.0000066792681945,23.64053153991699,0.012079361023529467 3227,2012-07-30,23.72212028503418,23.86490249633789,23.5997371673584,23.681325912475586,5690689.0,0.0034512229549250595,-1.6000187020759304,-0.39999999999997216,68.92657217785658,76.75428445223751,-0.4276520738295133,-1.1700027698787139,-2.294486717920819,-1.2587585547497255,28.25821915612951,0.2651653289794922,1.0289834466096934,0.9719334602355971,-0.5435385214630273,2.4874054419342215,0.21419746938628492,1.7296694510849093,-0.4079456329345703,76.6665731571613,10.972069401272975,0.7577359908493114,7,-0.33655643463134766,-1.34112548828125,-2.679701805114746,-1.9428472518920898,0.2855644226074219,0,0.002579595139525992,2.7143124315371785,23.64053153991699,-1.3333316016686514,23.5997371673584,-1.9230913092891773,23.43655776977539,0.002579595139525992 3228,2012-07-31,23.62013435363769,23.824106216430664,23.334571838378906,23.74251747131348,8144581.0,-0.0042991912262088094,2.428584787197093,-3.000000000000174,68.92657217785646,74.34334701291124,-0.14953276123185688,-0.9648715569232671,-2.1364399200223296,-1.1808925253203526,30.349050755846267,0.4895343780517578,1.0453267487059925,0.7730600357055621,-0.7022080724537396,2.248328143864864,0.03542598162591304,1.5106940897852112,0.8362903594970774,55.55551707418375,-8.793817820227552,0.7376340540796503,7,-0.23457050323485973,-1.239139556884762,-2.6491069793701136,-1.8714580535888636,0.5099334716796946,1,-0.004317834827616496,-1.6000187020759304,23.72212028503418,2.7143124315371785,23.64053153991699,-1.3333316016686514,23.5997371673584,-0.004317834827616496 3229,2012-08-01,23.3753662109375,23.5997371673584,23.1713924407959,23.477352142333984,7595966.0,-0.010362690534928998,1.4705830583058306,0.833333333333285,67.03299865078854,71.48842755658973,0.23507057259816122,-0.6421819986856292,-1.8484779148807036,-0.9518161459280812,31.781522535341544,0.4487419128417933,1.062080290524822,0.45792102813720703,-0.9744245367688116,1.8902665930432256,-0.25825175431580405,1.1740938105902181,1.0586214447021511,29.41179706214814,-35.44351909865192,0.7161727824530101,8,0.3467540740966797,-0.9943714141845703,-2.4196367263793945,-1.6266899108886719,1.2034435272216797,2,0.0261779600607861,2.428584787197093,23.62013435363769,-1.6000187020759304,23.72212028503418,2.7143124315371785,23.64053153991699,0.0261779600607861 3230,2012-08-02,23.29377555847168,23.681325912475586,23.25298118591309,23.3753662109375,8434270.0,-0.0034904545122225183,-4.249985389174148,0.8000187020759304,64.24581034770982,69.64481697491239,0.23237852929287328,-0.4842094889884905,-1.7388749958715763,-0.8845968988732302,32.891033205812136,0.42834472656249645,1.084243278137187,0.31207876205444407,-1.0627694132803178,1.686926937389206,-0.3753453256129369,0.999502849721825,1.0897082885742222,17.646913220333392,-45.21437939988981,0.6874240876673808,8,0.20397377014160156,-0.91278076171875,-2.338046073913574,-1.5450992584228516,1.3870201110839844,3,0.04115594268793665,1.4705830583058306,23.3753662109375,2.428584787197093,23.62013435363769,-1.6000187020759304,23.72212028503418,0.04115594268793665 3231,2012-08-03,23.8037109375,23.824106216430664,23.31417465209961,23.45695495605469,7292250.0,0.02189148675139796,1.6315887905662791,-4.249947401641025,68.47292296877933,69.08298057230496,-0.27086706036418917,-0.902247057216087,-2.198513430301823,-1.4171577135037268,34.1321525382701,0.5303306579589844,1.0694229795243544,0.7343054771423354,-0.6137079575315383,2.082318911816209,0.06029875980539856,1.4083121944792723,0.5312892532959026,91.17654338983331,27.95852900956217,0.6740067173369363,8,-0.28556346893310547,-1.213644027709961,-2.881126880645752,-2.055034637451172,0.7139053344726562,4,0.01456722756410267,-4.249985389174148,23.29377555847168,1.4705830583058306,23.3753662109375,2.428584787197093,23.62013435363769,0.01456722756410267 3232,2012-08-06,23.538543701171875,23.86490249633789,23.43655776977539,23.76291465759277,7738999.0,-0.011139743589743567,-1.000008905710787,-0.6470572057205685,63.33331552197522,67.91587884008129,0.03293768152729015,-0.5512851637585996,-1.8910115677255703,-1.1750848055846106,35.46081686058425,0.4283447265625,0.8988680130087481,0.39672765731811666,-0.883737398219818,1.6771927128560513,-0.24350487045085245,1.0369601850870858,0.749912179624026,52.941014689259326,-9.181592632183275,0.6402325277689678,8,-0.02039623260498047,-0.7954959869384766,-2.6312575340270996,-1.7898674011230469,0.9994716644287109,0,0.030329367790683737,1.6315887905662791,23.8037109375,-4.249985389174148,23.29377555847168,1.4705830583058306,23.3753662109375,0.030329367790683737 3233,2012-08-07,23.3753662109375,23.538543701171875,23.130596160888672,23.538543701171875,8203044.0,-0.00693235283821958,4.000046755189826,0.7272665448208556,58.73786473873357,66.72625726939016,0.17270797664656357,-0.3244171166773384,-1.6865227396512736,-1.0394418201561777,36.27320459812977,0.4079475402832031,0.7955959089144677,0.18255672454834126,-1.0462465518445647,1.4113600009412473,-0.4318449136481135,0.796958362744796,0.868407132258401,33.333506498903866,-24.28303382613457,0.6144016381964538,8,0.12238311767578125,-0.48953723907470703,-2.4629807472229004,-1.6266899108886719,1.0606613159179688,1,0.027050634886234937,-1.000008905710787,23.538543701171875,1.6315887905662791,23.8037109375,-4.249985389174148,23.29377555847168,0.027050634886234937 3234,2012-08-08,23.41616058349609,23.49774932861328,23.23258399963379,23.334571838378906,7172617.0,0.0017451864578490461,1.166682251729942,-0.49999999999997824,40.14085712780519,63.360782570212294,0.14384257312422477,-0.28843069208673455,-1.6873103029185081,-1.1146524599189114,37.12949477847858,0.2651653289794922,0.7393067650564973,0.16521863937377645,-0.9839059982855254,1.3143432770330783,-0.40934367945587624,0.7397809582034292,0.7608221287613759,38.88900433260209,-15.218616027154155,0.5745623188296509,8,0.08158874511719105,-0.39774894714355113,-2.462980747222897,-1.667484283447262,1.0810585021972692,2,0.030487800904665185,4.000046755189826,23.3753662109375,-1.000008905710787,23.538543701171875,1.6315887905662791,23.8037109375,0.030487800904665185 3235,2012-08-09,23.66092872619629,23.701723098754886,23.45695495605469,23.538543701171875,6497250.0,0.010452957982903133,1.3999962596197066,1.5000233775949783,51.49256074813312,61.25660827329308,-0.10206606391313144,-0.43332380313941243,-1.8949782456900586,-1.3940656953837092,38.674052004392706,0.28556251525879617,0.6596695727497774,0.3324768066406243,-0.6955681933898177,1.3605218066710663,-0.18154569337459492,0.8464993066558435,0.4532707929790476,72.22225108315065,18.316985893870097,0.5140225000152205,8,-0.1631793975830078,-0.5303316116333008,-2.544569492340088,-2.004039764404297,1.142251968383789,3,0.03879311005009933,1.166682251729942,23.41616058349609,4.000046755189826,23.3753662109375,-1.000008905710787,23.538543701171875,0.03879311005009933 3236,2012-08-10,23.681325912475586,23.701723098754886,23.3957633972168,23.518146514892575,5849185.0,0.0008620619467365476,1.9999906490493713,1.333328138393234,57.377025306608004,59.9733252875988,-0.12970822756903644,-0.3597106649183921,-1.8739854747910094,-1.4480383499814664,39.88124149781016,0.30595970153808594,0.6087156245895535,0.2814832687377944,-0.6231543459676736,1.1861208834432624,-0.17083553861494138,0.7338020760905302,0.37385740520254984,75.0,19.345531581817937,0.4523188073527342,8,-0.1835765838623047,-0.5405302047729492,-2.4323840141296387,-2.4731788635253906,1.4686088562011754,4,0.042204974534535866,1.3999962596197066,23.66092872619629,1.166682251729942,23.41616058349609,4.000046755189826,23.3753662109375,0.042204974534535866 3237,2012-08-13,23.62013435363769,23.8037109375,23.477352142333984,23.64053153991699,5866653.0,-0.0025839583080801143,-1.1333316709473602,-0.12499853891739351,49.541288338926755,57.819404861051055,-0.09443565818648025,-0.2028945658392871,-1.7686313257629216,-1.4142795062237674,41.21613215530245,0.3263587951660156,0.5344964323185053,0.15298042297363068,-0.5836461095372343,0.8896069554844956,-0.21533284328180002,0.5212936892290614,0.37957373463307675,72.72729848741538,17.1255340884599,0.3683132662554317,8,-0.12238502502441051,-0.418146133422848,-2.3711924552917445,-2.4119873046874964,1.4074172973632848,0,0.037996478127430455,1.9999906490493713,23.681325912475586,1.3999962596197066,23.66092872619629,1.166682251729942,23.41616058349609,0.037996478127430455 3238,2012-08-14,23.681325912475586,23.824106216430664,23.518146514892575,23.824106216430664,7485544.0,0.002590652445991326,3.285741002965665,7.0,55.88235024482097,56.58044392705466,-0.16319619802831298,-0.17168075683874662,-1.7669419483013513,-1.501198032019822,42.176967040212304,0.3059597015380895,0.45544560435671144,0.14992036819457866,-0.39181195234604616,0.6916526887352035,-0.12094579207573375,0.42078652846489106,0.26623546015225585,75.86222462983027,19.032943275041987,0.2708661602703117,8,-0.1835765838623047,-0.4793376922607422,-2.4323840141296387,-2.4731788635253906,1.5298004150390625,1,0.03617573848234934,-1.1333316709473602,23.62013435363769,1.9999906490493713,23.681325912475586,1.3999962596197066,23.66092872619629,0.03617573848234934 3239,2012-08-15,23.518146514892575,23.681325912475586,23.3753662109375,23.681325912475586,5195375.0,-0.006890636030520869,2.7499795448435473,1.1428705014828324,48.03918602636413,54.77970789134959,0.024994989275871404,0.06385037578019492,-1.5280011425290816,-1.3610474175441531,42.80018839779697,0.30595970153808594,0.3737189264418568,-0.05711326599121591,-0.4013900719328589,0.2871635399504271,-0.2292516689620392,0.11502513697960737,0.3803969450309168,31.818046576471247,-26.06070362589692,0.17213840297082195,8,-0.020397186279293322,-0.3161582946777308,-2.197813510894772,-2.238608360290524,1.672582626342777,2,0.039028628866720316,3.285741002965665,23.681325912475586,-1.1333316709473602,23.62013435363769,1.9999906490493713,23.681325912475586,0.039028628866720316 3240,2012-08-16,24.191259384155273,24.2524528503418,23.477352142333984,23.477352142333984,19148803.0,0.028620999909004574,-1.1714325408169635,-4.374983928091264,60.15036060954191,53.854978740323205,-0.5670533787755119,-0.6252549201381683,-2.118927970103819,-2.0473206700313114,41.760986786230056,0.775100708007816,0.3128506511961717,0.605800914764405,0.20301824517211742,1.0085835843566926,0.40440957996825944,0.8071922495605506,-1.0606632232666016,93.02309903750348,36.45342968590428,0.20139133479614452,8,-0.49973487854003906,-0.9892711639404297,-2.766390323638916,-2.9117212295532227,1.2850341796874964,3,0.012647530939975837,2.7499795448435473,23.518146514892575,3.285741002965665,23.681325912475586,-1.1333316709473602,23.62013435363769,0.012647530939975837 3241,2012-08-17,24.49721908569336,24.884769439697266,24.21165657043457,24.21165657043457,19104783.0,0.012647530939975837,-3.714294301916282,0.39999946565925626,63.19443046490494,53.8395470673154,-0.8541126706137376,-0.9053407561153435,-2.355863798508665,-2.364795220865144,40.94710934511958,0.6935100555419922,0.28452134897727177,0.8658665657043443,0.29283113748399714,1.4389019939246914,0.5793488515941689,1.1523842798145196,-1.3441857910156259,74.3242662649963,19.45828351486996,0.2865177141101743,8,-0.4895362854003906,-1.0096683502197266,-2.9958596229553223,-3.2176809310913086,0.938278198242191,4,0.012489646592800607,-1.1714325408169635,24.191259384155273,2.7499795448435473,23.518146514892575,3.285741002965665,23.681325912475586,0.012489646592800607 3242,2012-08-20,24.64000129699707,24.78278350830078,24.395233154296875,24.415630340576172,9760619.0,0.005828506933960309,-1.9230846694431856,0.785715716986047,67.12326222765347,54.77125789941761,-0.9210840463165759,-0.9947013813564922,-2.42522474640554,-2.520333050791642,40.47993097152901,0.38755035400390625,0.2832927473760698,0.9423574447631822,0.2332237478678323,1.651491141658532,0.5877905963155072,1.2969242932108571,-1.4176985565185554,83.7837803685292,27.806851654394706,0.3545668484476745,8,-0.581324577331543,-1.1218547821044922,-3.026456356048584,-3.3604631423950195,0.7954959869384801,0,0.020695350845693294,-3.714294301916282,24.49721908569336,-1.1714325408169635,24.191259384155273,2.7499795448435473,23.518146514892575,0.020695350845693294 3243,2012-08-21,24.49721908569336,24.64000129699707,24.395233154296875,24.59920692443848,11173097.0,-0.005794732296589333,1.6666597400438454,-0.45455009138438274,69.50349765364066,58.033773513399325,-0.673229087385284,-0.8268400532582092,-2.213769566237346,-2.4020138900990844,39.98750569811759,0.2447681427001953,0.21177647597278693,0.756740856170655,-0.03638731566184461,1.5498690280031546,0.3601767702544052,1.1533049420869048,-1.2084176772460928,74.3242662649963,14.367928429695283,0.39656408591624986,8,-0.36715126037597656,-0.8974828720092773,-2.8173828125,-3.2176809310913086,0.7139072418212891,1,0.021648684426279985,-1.9230846694431856,24.64000129699707,-3.714294301916282,24.49721908569336,-1.1714325408169635,24.191259384155273,0.021648684426279985 3244,2012-08-22,24.08927345275879,24.415630340576172,23.96688842773437,24.35443878173828,10010259.0,-0.01665273235739706,1.3157977626521564,2.5999700772380385,62.4203977195569,59.2479776213353,-0.17853628579364766,-0.38734682519892516,-1.7437633163795887,-2.016266541393801,38.9556175612515,0.5303306579589879,0.17392424039275411,0.31615943908691335,-0.4780282603621302,1.110347138535957,-0.08093441063760665,0.7132532888114334,-0.7366333230615218,43.47831389959506,-20.928111710718248,0.3970938497245212,8,0.04079437255859375,-0.48953723907470703,-2.261557102203369,-2.7179479598999023,1.081060409545902,2,0.046570639706337014,1.6666597400438454,24.49721908569336,-1.9230846694431856,24.64000129699707,-3.714294301916282,24.49721908569336,0.046570639706337014 3245,2012-08-23,23.96688842773437,24.27284812927246,23.824106216430664,24.2524528503418,6944440.0,-0.005080478050300097,1.750023377594913,1.0769297166656144,52.898527155735444,58.750366715682794,-0.00914884743572486,-0.2488016157640054,-1.5673510597064784,-1.9153884003803405,37.70495086952425,0.4487419128417969,0.17272523197840783,0.1754168510436962,-0.6188701148107292,0.9697038168981216,-0.2217266318835165,0.5725603339709089,-0.5529631256371026,13.46159725081922,-45.593992266897885,0.3971434829272121,8,0.16317939758301137,-0.3671522140502894,-2.0728802680969203,-2.5343704223632777,0.9178810119628942,3,0.051063813193403806,1.3157977626521564,24.08927345275879,1.6666597400438454,24.49721908569336,-1.9230846694431856,24.64000129699707,0.051063813193403806 3246,2012-08-24,23.92609405517578,24.0076847076416,23.64053153991699,23.86490249633789,6631218.0,-0.001702113842670716,2.2727056343296588,-0.21428285176130593,57.48033351298971,59.63248284613424,0.07824555036128089,-0.19554225065233055,-1.473862253839215,-1.8916711671957316,36.18868190008009,0.3671531677246129,0.253268234767944,0.12034435272216726,-0.6727838965614694,0.9134726020058039,-0.27621977191965286,0.5169084773639874,-0.45333498757451096,24.99995825464357,-33.390330328770034,0.39656412464181906,8,0.20397377014160156,0.0815887451171875,-1.1346025466918945,-1.6266889572143555,1.0402641296386683,4,0.06479116503897742,1.750023377594913,23.96688842773437,1.3157977626521564,24.08927345275879,1.6666597400438454,24.49721908569336,0.06479116503897742 3247,2012-08-27,23.783313751220703,23.92609405517578,23.57933807373047,23.92609405517578,8070326.0,-0.005967555908867217,3.8571962916455154,-2.3333333333333335,57.93652325051537,59.8607242912114,0.2755880999974174,-0.05053329435438414,-1.2783026282356538,-1.7601321896550104,34.42064937580296,0.3467559814453125,0.2762274470049064,-0.02549562454223775,-0.8177371154420925,0.766745866357617,-0.4216163699921651,0.3706251209076896,-0.254074268735593,19.230955973191534,-40.58028601945535,0.3961207454499273,8,0.3467540740966797,0.22436904907226562,-0.9918222427368164,-1.4839086532592773,1.0402641296386683,0,0.06946818050659775,2.2727056343296588,23.92609405517578,1.750023377594913,23.96688842773437,1.3157977626521564,24.08927345275879,0.06946818050659775 3248,2012-08-28,23.518146514892575,23.66092872619629,23.29377555847168,23.62013435363769,13095758.0,-0.011149297322561647,2.999999999999845,0.7142990729113788,51.82480257185564,60.281348351821556,0.5757169067537973,0.21776650995278501,-0.9603764527887364,-1.512096272694361,33.162045791330065,0.48953819274902344,0.275325172746232,-0.285563468933109,-1.0842054496258768,0.5130785117596588,-0.6848844592794947,0.11375752141327666,1.366622924804691,19.999999999999684,-40.70387789717587,0.3993209903463841,8,0.5711259841918981,0.4895362854003942,-0.7266550064086879,-1.2187414169311488,1.2646369934082067,1,0.08152644035229728,3.8571962916455154,23.783313751220703,2.2727056343296588,23.92609405517578,1.750023377594913,23.96688842773437,0.08152644035229728 3249,2012-08-29,23.987285614013672,24.170862197875977,23.681325912475586,23.86490249633789,15386168.0,0.019947962260717267,1.0,-1.1999775579285967,55.40539259820874,59.754129683895655,0.2012914826559573,-0.21415860790883912,-1.3702174004364664,-1.992881396129384,32.65854431361385,0.652715682983402,0.31689340770354946,0.1529796600341804,-0.6231357911885702,0.929095111256931,-0.2350780655771949,0.5410373856455557,0.8656639480590833,70.83336580196215,11.107858918078591,0.38805772561137486,8,0.10198688507080078,0.020397186279296875,-1.1957941055297852,-1.687880516052246,0.8770866394042969,2,0.0510203919357175,2.999999999999845,23.518146514892575,3.8571962916455154,23.783313751220703,2.2727056343296588,23.92609405517578,0.0510203919357175 3250,2012-08-30,24.2524528503418,24.374835968017575,23.8037109375,23.987285614013672,16125744.0,0.011054491141474276,1.2399982046141589,2.1666978367932463,58.75001095815154,59.26030529425639,-0.06066185399774682,-0.4256446458478145,-1.571782619410083,-2.259477401572628,32.12305927784052,0.5711250305175746,0.3481849659206091,0.3702130317688024,-0.3834318351348891,1.1238578986724939,-0.006609401683043359,0.7470354652206481,0.5693132316589349,88.67934515082447,29.6100918156353,0.3768224334518454,8,-0.21417331695556996,-0.24477005004883168,-1.4252662658691442,-1.9530477523803746,0.6527137756347585,3,0.03784693522040827,1.0,23.987285614013672,2.999999999999845,23.518146514892575,3.8571962916455154,23.783313751220703,0.03784693522040827 3251,2012-08-31,24.15046501159668,24.43602752685547,24.06887626647949,24.27284812927246,15875055.0,-0.004205258716488247,-1.5714419300541969,-0.4615318218437043,58.02467496784888,58.24935115427809,-0.014565470959169602,-0.31236184552235,-1.401463533426206,-2.1598515763026285,31.38696807263846,0.3671512603759801,0.4151126503553222,0.2508874893188491,-0.511059301241346,1.0128342798790442,-0.13008590596124847,0.6318608845989466,0.6407412599334741,75.00004174535665,16.92898735508227,0.3809733952800971,8,-0.1835765838623047,-0.14278221130371094,-1.3079805374145508,-1.851059913635254,0.2447681427001953,4,0.0304053949995573,1.2399982046141589,24.2524528503418,1.0,23.987285614013672,2.999999999999845,23.518146514892575,0.0304053949995573 3252,2012-09-03,24.2524528503418,24.517616271972656,24.06887626647949,24.10967063903809,7268114.0,0.0042230175980524365,-2.9999829982571,-1.166682251729942,58.53658814721811,57.03080565356447,-0.19814538280951055,-0.37747651245507896,-1.4167445428977778,-2.255815824714343,30.597912943552274,0.4487400054931676,0.39814559471136945,0.3171798706054716,-0.44042940153030585,1.074789142741249,-0.061624765462415354,0.6959845066733585,0.5088048069271842,78.33350217020345,21.582926024923395,0.3788046360678885,9,-0.34675693511963246,-0.24477005004883168,-1.3691735267639196,-1.9530477523803746,-0.285564422607429,0,0.029436417787431557,-1.5714419300541969,24.15046501159668,1.2399982046141589,24.2524528503418,1.0,23.987285614013672,0.029436417787431557 3253,2012-09-04,24.0076847076416,24.27284812927246,23.86490249633789,24.2524528503418,9725002.0,-0.010092510815735922,1.8571752997361655,-1.7142761725377291,57.14287304583245,56.44441402315065,-0.0336599878275301,-0.08738819656681329,-1.0869836540200986,-2.003455089649421,30.538999786100497,0.4079456329345703,0.3355586262043708,0.04079580307006836,-0.6697447811038693,0.751336387244006,-0.3144744890169022,0.39606609515703894,0.7242233076514353,39.02457937722513,-20.017271321896743,0.355270292086969,9,-0.1019887924194336,-1.9073486328125e-06,-1.1244053840637207,-1.7082796096801758,-0.3059616088867152,1,0.03398466712444259,-2.9999829982571,24.2524528503418,-1.5714419300541969,24.15046501159668,1.2399982046141589,24.2524528503418,0.03398466712444259 3254,2012-09-05,24.130067825317386,24.31364440917969,23.844505310058594,23.92609405517578,9092302.0,0.005097664317327055,-1.5555630594359469,-0.8333346320784882,48.936180090034476,56.00415323807277,-0.16723435620455263,-0.16184263144514333,-1.1297479356434046,-2.1298329994289524,30.502148676932393,0.4691390991210973,0.2437547898001995,0.127483558654788,-0.5367873320923486,0.7917544494019246,-0.2046518867187821,0.4596190040283581,0.5730775408392219,45.714308614664986,-8.656158135662388,0.33213544537356887,9,-0.2243719100952184,-0.12238502502441762,-1.2467885017395055,-1.8306627273559606,-0.06119155883789773,2,0.0270498901084133,1.8571752997361655,24.0076847076416,-2.9999829982571,24.2524528503418,-1.5714419300541969,24.15046501159668,0.0270498901084133 3255,2012-09-06,24.57880973815918,24.680795669555664,24.06887626647949,24.170862197875977,12750860.0,0.018596794509254222,1.0000000000000115,1.9999999999999651,51.35137013521599,55.32315730720902,-0.5811623779866792,-0.5673834309315957,-1.480178769423432,-2.574138458728285,30.329414017764723,0.6119194030761754,0.16081182767852198,0.5303314208984382,-0.160838013041392,1.2215008548382684,0.18474670392852488,0.8759161378683515,-1.2850341796875,87.80496148995226,34.4731069694914,0.34558471696991466,9,-0.5915241241455078,-0.5711269378662109,-1.527252197265625,-2.279404640197754,-0.5507278442382812,3,0.011618240195555352,-1.5555630594359469,24.130067825317386,1.8571752997361655,24.0076847076416,-2.9999829982571,24.2524528503418,0.011618240195555352 3256,2012-09-07,24.680795669555664,24.96635818481445,24.49721908569336,24.78278350830078,12254830.0,0.004149343783647508,1.000008131304317,-0.25000233773763103,50.684925365295655,54.51742420885127,-0.6312146498555009,-0.6225719666979259,-1.4997110828853835,-2.6730039935098944,30.49242218573217,0.4691390991210902,0.12834169180201016,0.5823438644409187,-0.14083981192469608,1.3055275408065334,0.2207520262581113,0.9439357026237261,-1.359279708862303,74.54545763668598,24.030134220222664,0.36159183818280816,9,-0.5507287979125977,-0.6323184967041016,-1.7414236068725586,-2.3813905715942383,-0.4079475402832031,4,0.009090912603667123,1.0000000000000115,24.57880973815918,-1.5555630594359469,24.130067825317386,1.8571752997361655,24.0076847076416,0.009090912603667123 3257,2012-09-10,24.517616271972656,24.803180694580078,24.517616271972656,24.64000129699707,5914718.0,-0.006611593879215727,-3.66665627678641,1.1999962596547662,50.340133025281936,54.35246092589863,-0.3943954356190389,-0.40971428361168094,-1.2661104660919733,-2.514460844619144,30.485271295058013,0.2855644226074219,0.14121619500222948,0.3742903709411607,-0.3351737808285087,1.08375452271083,0.019558295056324226,0.7290224468259972,-1.1303066223144533,59.999931992913844,11.980071296984192,0.3547320758848353,9,-0.19377422332763672,-0.46913909912109375,-1.4635090827941895,-2.2182111740112305,-0.0815887451171875,0,-0.004991640146341791,1.000008131304317,24.680795669555664,1.0000000000000115,24.57880973815918,-1.5555630594359469,24.130067825317386,-0.004991640146341791 3258,2012-09-11,24.538015365600586,24.61960411071777,24.27284812927246,24.29324722290039,7532962.0,0.0008320178194178851,-1.428549482697562,-1.9999844151796151,58.59373516085806,54.70672121063745,-0.2848693817681607,-0.3822391929305127,-1.2209749970896944,-2.510764119876171,30.19384334158215,0.34675598144530895,0.14604589264569512,0.3518549919128411,-0.3434680319410077,1.04717801576669,0.004193479985918458,0.6995165038397637,-1.0875437745361332,61.81827146388673,12.677668501344058,0.3476615119269238,9,-0.15298080444335938,-0.48953819274902344,-1.4074177742004395,-2.23861026763916,-0.22437095642089488,1,-0.023275188696265436,-3.66665627678641,24.517616271972656,1.000008131304317,24.680795669555664,1.0000000000000115,24.57880973815918,-0.023275188696265436 3259,2012-09-12,24.43602752685547,24.680795669555664,24.29324722290039,24.558412551879886,10105232.0,-0.004156319784854867,1.111110533889544,-0.5000038962354718,59.05509839841197,54.74061981511083,-0.12575825619802927,-0.21919862476765672,-1.062492525920021,-2.3889371408968856,30.417657573445105,0.38754844665527344,0.1609365181592075,0.2039731025695808,-0.42356474476284944,0.831510949902011,-0.1097958210966361,0.5177420262357977,-0.9249204720410162,40.90904260858332,-12.218243606362734,0.31376892366621556,9,-0.030595779418945312,-0.33655643463134766,-1.2442383766174316,-2.136622428894043,1.6521873474121058,2,-0.030050073699318447,-1.428549482697562,24.538015365600586,-3.66665627678641,24.517616271972656,1.000008131304317,24.680795669555664,-0.030050073699318447 3260,2012-09-13,24.49721908569336,24.538015365600586,24.395233154296875,24.49721908569336,9607810.0,0.002504153294582867,2.499883117490299,-0.0,60.93746118993655,55.064262728676134,-0.16603924475378662,-0.2701435833723096,-1.0666287298992714,-2.4297323227011205,29.676856320148403,0.14278221130371094,0.221995076129339,0.2498666763305657,-0.38831087809605336,0.8880442307571847,-0.06922210088274383,0.5689554535438752,-0.9279019856789077,32.3529492655372,-23.327114423595397,0.3190887772133096,9,-0.09178733825683594,-0.36715221405029297,-1.2391386032104492,-2.1978139877319336,1.509405136108402,3,-0.017485365082276938,1.111110533889544,24.43602752685547,-1.428549482697562,24.538015365600586,-3.66665627678641,24.517616271972656,-0.017485365082276938 3261,2012-09-14,24.803180694580078,24.884769439697266,24.558412551879886,24.680795669555664,14427396.0,0.012489646592800607,1.2857123773519123,100.0,68.38228822882274,56.15822940440998,-0.4131203160995156,-0.5818392402079908,-1.3121184512444373,-2.702237956479202,28.288666581705808,0.38755035400390625,0.24762039272940584,0.5405302047729492,-0.13636151610661074,1.2174219256525092,0.20208434433316924,0.8789760652127292,-1.1779819511736278,86.66679134600699,25.286588676115223,0.33844586043978026,9,-0.3977489471435547,-0.6731138229370117,-1.4890074729919434,-2.5037755966186523,1.550197601318363,4,-0.03124997596895107,2.499883117490299,24.49721908569336,1.111110533889544,24.43602752685547,-1.428549482697562,24.538015365600586,-0.03124997596895107 3262,2012-09-17,25.14993476867676,25.17033386230469,24.82357788085937,24.82357788085937,11511503.0,0.013980226099487902,-1.1250109581835688,2.666640691966083,78.57137609163917,58.539174187277396,-0.6919437441400511,-0.9364435411496039,-1.594439651604123,-3.0118773061480404,26.97012181285421,0.3671531677246129,0.2502009181511511,0.8617876052856488,0.09288619334604675,1.6306890172252508,0.4773368993158478,1.2462383112554498,-1.47108964761399,97.72708435609225,29.82733640698258,0.3844507059698011,9,-0.6425151824951207,-0.9178800582885778,-1.8306622505188024,-2.8505296707153356,0.8158950805664027,0,-0.03487431070782243,1.2857123773519123,24.803180694580078,2.499883117490299,24.49721908569336,1.111110533889544,24.43602752685547,-0.03487431070782243 3263,2012-09-18,25.027551651000977,25.14993476867676,24.90516662597656,25.08874320983887,7588337.0,-0.004866140560658927,1.666687446751008,-0.18749890418164966,70.73169248313201,60.96089778651046,-0.4578237807527472,-0.8140277205203148,-1.4162656753876313,-2.8514115802631856,25.580321246280946,0.24476814270020242,0.2633361742260192,0.7128878593444838,-0.1202659278374334,1.546041646526401,0.296310965753527,1.1294647529354407,-1.2592172054636919,83.7208543729854,15.523306712946024,0.41657689359095834,9,-0.4079465866088867,-0.795496940612793,-1.677682876586914,-2.728146553039551,1.448211669921875,1,-0.02363491772563575,-1.1250109581835688,25.14993476867676,1.2857123773519123,24.803180694580078,2.499883117490299,24.49721908569336,-0.02363491772563575 3264,2012-09-19,25.21112632751465,25.272319793701172,24.986757278442386,25.027551651000977,7709907.0,0.007334903512478785,-1.153860540058439,-2.999999999999826,69.74784633312802,63.00495069738956,-0.5273837419195573,-0.9583834921280818,-1.537478238526134,-2.998706428142608,25.529591731620517,0.2855625152587855,0.2745990157393372,0.8403698921203606,-0.07581285647383496,1.7565526407145562,0.38227851782326283,1.2984612664174584,-1.3586719169713177,93.02309903750387,26.283819418934854,0.4580913742970983,9,-0.43854236602783203,-0.9280786514282227,-1.861257553100586,-2.9117212295532227,1.427816390991211,2,-0.03559864429204307,1.666687446751008,25.027551651000977,-1.1250109581835688,25.14993476867676,1.2857123773519123,24.803180694580078,-0.03559864429204307 3265,2012-09-20,25.19072914123535,25.29271697998047,25.00715446472168,25.14993476867676,11746293.0,-0.0008090549392486546,1.33331255357282,0.22222222222220286,72.1738953668015,65.39261403089021,-0.45936462910817966,-0.88707915634917,-1.4490671826113477,-2.9531787649905823,25.893053447384307,0.28556251525878906,0.31420399893949735,0.7587806701660149,-0.20601688187488065,1.7235782222069105,0.2763818941455689,1.241179446186461,-1.2246855000393921,86.11095959084327,19.573221691399155,0.4823987760204469,9,-0.4079465866088867,-0.8974828720092773,-1.840860366821289,-2.891324043273926,1.5298023223876989,3,0.03562762030429312,-1.153860540058439,25.21112632751465,1.666687446751008,25.027551651000977,-1.1250109581835688,25.14993476867676,0.03562762030429312 3266,2012-09-21,25.47629356384277,25.49669075012207,25.21112632751465,25.29271697998047,12918426.0,0.011336091980758578,1.5454669103583116,4.500046755190131,74.19353622403673,68.04299216408519,-0.6931086836024178,-1.107324935852791,-1.6665001550499454,-3.2116970379741687,26.88213514337596,0.30596160888671875,0.3935813436091635,0.9668351173400858,-0.07301052504116967,2.006680759721341,0.4469122961494598,1.4867579385307117,-1.3775825887683588,96.96972272991263,30.605319291388312,0.5199228211906276,9,-0.5915241241455043,-1.0810604095458949,-2.029537200927731,-3.176888465881344,1.2646350860595739,4,0.020816633182138444,1.33331255357282,25.19072914123535,-1.153860540058439,25.21112632751465,1.666687446751008,25.027551651000977,0.020816633182138444 3267,2012-09-24,25.43549728393555,25.47629356384277,25.333511352539066,25.41510009765625,9285160.0,-0.0016013428250457595,1.799932675044939,0.11110995667399576,80.70168243341354,70.4994307499247,-0.568167444133362,-0.9870092302741007,-1.5572993212813167,-3.147725508304802,28.09035791097225,0.14278221130370383,0.4363285891552948,0.8434296607971241,-0.21585026826695142,1.9027095898611996,0.31378969626508635,1.3730696253291619,-1.16902873585542,89.6549500369208,19.012993236272138,0.5296399645320374,9,-0.54052829742432,-1.0402641296386754,-1.6878805160522496,-2.9219198226928746,1.2442398071288991,0,0.03608661555607173,1.5454669103583116,25.47629356384277,1.33331255357282,25.19072914123535,-1.153860540058439,25.21112632751465,0.03608661555607173 3268,2012-09-25,25.43549728393555,25.47629356384277,25.29271697998047,25.35390853881836,17045216.0,0.0,1.249970778689537,3.9999999999994773,79.6295638907914,72.78548247130018,-0.4777075763045495,-0.8811796269684926,-1.4914298524824687,-3.127246142991364,30.04949815420917,0.18357658386230113,0.47838322619767126,0.7475621223449735,-0.24759527816051374,1.7427195228504608,0.24998342209222812,1.245140822597719,-1.0214020716103889,87.99971573057304,13.617802573220317,0.4975787002527443,9,-0.48953533172607777,-1.0402641296386754,-1.6470856666564977,-2.8403301239013707,0.9178810119628906,1,0.020850096201679547,1.799932675044939,25.43549728393555,1.5454669103583116,25.47629356384277,1.33331255357282,25.19072914123535,0.020850096201679547 3269,2012-09-26,25.21112632751465,25.374305725097656,25.12953758239746,25.29271697998047,7641859.0,-0.008821174357876993,1.0,-1.0000233775948695,65.97932380115066,73.34568942810175,-0.14731849600109115,-0.5907063322472759,-1.2103293676957847,-2.876653203362835,30.96972052237804,0.3059597015380895,0.5334038547748818,0.4619991302490227,-0.5017694157737935,1.425767676271839,-0.019885142762387176,0.9438834032604326,-0.6671196506538593,41.666341980378554,-29.736338884057155,0.4818842730114083,9,-0.18357467651367188,-0.8158931732177734,-1.346224308013916,-2.6159591674804688,1.387020111083988,2,0.05016186016362223,1.249970778689537,25.43549728393555,1.799932675044939,25.43549728393555,1.5454669103583116,25.47629356384277,0.05016186016362223 3270,2012-09-27,25.17033386230469,25.45589637756348,25.17033386230469,25.29271697998047,9940402.0,-0.0016180342234626277,-3.6666978367934884,1.4999649344273356,62.76599237001937,72.72165655490139,-0.0011215034002276525,-0.503434034894525,-1.1555112037974986,-2.809609750387885,31.66361496942261,0.28556251525878906,0.5645537642999727,0.37531261444092223,-0.576211478139399,1.3268367070212435,-0.10044943184923838,0.8510746607310828,-0.5120050966525476,11.11151516410998,-57.41948168411876,0.47576204629016006,9,-0.010199546813968396,-0.775100708007816,-1.3054318428039586,-2.5751667022705114,1.5705947875976527,3,0.05834681670236286,1.0,25.21112632751465,1.249970778689537,25.43549728393555,1.799932675044939,25.43549728393555,0.05834681670236286 3271,2012-09-28,24.884769439697266,25.31311416625977,24.884769439697266,25.31311416625977,11578659.0,-0.011345277506830787,-1.0000000000000167,3.5000311701266815,59.00000935095052,70.54706025038041,0.33216396566485074,-0.16868529985702452,-0.8457988059022554,-2.4962571833729044,31.943895346535683,0.42834472656250355,0.6001787294378751,0.05303297042846822,-0.8491611755213242,0.9552271163782606,-0.398064102546428,0.5041300434033644,-0.12583723590872964,0.0,-66.73459695870446,0.4510970729748969,9,0.30596065521240234,-0.4895362854003906,-1.0198674201965332,-2.289602279663086,2.264106750488285,4,0.07377050562491028,-3.6666978367934884,25.17033386230469,1.0,25.21112632751465,1.249970778689537,25.43549728393555,0.07377050562491028 3272,2012-10-01,24.96635818481445,25.06834602355957,24.82357788085937,24.884769439697266,9930597.0,0.0032786618865365824,-1.4000187020758816,-0.19047449415786985,60.1941368563156,69.3762207362897,0.2478616991317466,-0.20453433841232638,-0.8932453109807383,-2.5473470988835913,32.03759299686291,0.24476814270019887,0.6321077772017638,0.09892644882201651,-0.76232762696009,0.9601805246041231,-0.33170058906903677,0.5295534867130698,0.5303325653076207,21.874808232347878,-43.60286993022855,0.430627037891053,10,0.19377613067627308,-0.5711250305175746,-0.8974828720092738,-2.37119102478027,2.1009273529052805,0,0.07107846694946729,-1.0000000000000167,24.884769439697266,-3.6666978367934884,25.17033386230469,1.0,25.21112632751465,0.07107846694946729 3273,2012-10-02,24.82357788085937,24.94596290588379,24.701194763183594,24.72159194946289,13299098.0,-0.005718907935956863,-2.428598145822758,1.2500000000000109,59.0476436442783,68.1873093264175,0.40081560464600585,0.0026400446739849315,-0.7277990151648126,-2.3745885956822157,32.553373937709274,0.2651634216308558,0.6130057351192448,-0.08464851379394744,-0.845925473401639,0.6766284458137442,-0.46528699359779324,0.29598996600989835,0.6596506118774457,16.216093267050436,-50.20602814574649,0.38063847980384624,10,0.2753648757934606,-0.42834472656249645,-0.7547025680541957,-2.2284107208251918,2.202913284301758,1,0.07477404019330747,-1.4000187020758816,24.96635818481445,-1.0000000000000167,24.884769439697266,-3.6666978367934884,25.17033386230469,0.07477404019330747 3274,2012-10-03,24.78278350830078,24.884769439697266,24.64000129699707,24.803180694580078,6636949.0,-0.0016433719890976972,1.6666874467510338,-0.20000000000000698,56.73081072915995,66.47141103334623,0.41846594404169934,0.0999668372248479,-0.6577696709590626,-2.3086342310764394,32.95464962218442,0.2447681427001953,0.527496856026886,-0.15807867050170898,-0.829562598969499,0.513405257966081,-0.4938206347356058,0.1776632937321878,0.6691636352539057,17.500070132128855,-51.032631080971484,0.33574196423389574,10,0.28556251525878906,-0.19377517700195312,-0.7343058586120605,-2.1876163482666016,2.3456954956054688,2,0.06337443036096424,-2.428598145822758,24.82357788085937,-1.4000187020758816,24.96635818481445,-1.0000000000000167,24.884769439697266,0.06337443036096424 3275,2012-10-04,24.86437225341797,24.96635818481445,24.66039848327637,24.78278350830078,9091317.0,0.003292154212211962,1.142870501482811,-4.0,51.61289349533658,63.96245073015732,0.319292041544152,0.04307722948562542,-0.7138331788422398,-2.359773470759695,32.83295755603143,0.30595970153807883,0.48698230124036357,-0.09076805114746023,-0.741665747985575,0.5601296456906546,-0.41621689956651764,0.23468079727159719,0.5388581393432617,33.33333333333316,-31.54623404130021,0.32544884841905686,10,0.19377517700195312,-0.2141714096069336,-0.815894603729248,-2.269205093383789,2.1213245391845703,3,0.06972925628324833,1.6666874467510338,24.78278350830078,-2.428598145822758,24.82357788085937,-1.4000187020758816,24.96635818481445,0.06972925628324833 3276,2012-10-05,24.90516662597656,25.00715446472168,24.803180694580078,24.94596290588379,9881983.0,0.001640675748529441,1.4999941556695848,-0.5000233775949566,42.307678474878536,59.696450290320094,0.2111703968675478,0.021032372630561014,-0.7294171306601456,-2.3676178817638593,32.31703567471189,0.20397377014160156,0.43661659213898574,-0.06119222640991495,-0.6997988311686925,0.5774143783488626,-0.3804955287893037,0.2581110759694738,0.45227002103882086,61.904655884866656,1.1313306703151582,0.3193033023793885,10,0.15298080444336293,-0.23456859588622692,-0.8821854591369593,-2.3099994659423793,2.08053016662598,4,0.07371008801085677,1.142870501482811,24.86437225341797,1.6666874467510338,24.78278350830078,-2.428598145822758,24.82357788085937,0.07371008801085677 3277,2012-10-08,24.395233154296875,24.843975067138672,24.31364440917969,24.762386322021484,10942326.0,-0.020475007428692127,-1.0000000000000133,8.999672728972053,34.02058178487921,54.62878561188541,0.6236028486488827,0.5495002679796421,-0.20230917699770856,-1.8257367172842578,31.239262966263365,0.5915222167968679,0.366535904945664,-0.5650065422058113,-1.2237458736827236,0.09373278927110107,-0.8943762079442656,-0.23563687646735687,0.9191573717174073,11.76460881355514,-44.201416650487374,0.32936966573845566,10,0.4895372390747106,0.27536487579345703,-0.4079475402832031,-1.8000659942626953,2.5700664520263636,0,0.11287627457676752,1.4999941556695848,24.90516662597656,1.142870501482811,24.86437225341797,1.6666874467510338,24.78278350830078,0.11287627457676752 3278,2012-10-09,23.96688842773437,24.395233154296875,23.905696868896484,24.29324722290039,11830706.0,-0.017558542025537305,-1.181816636205211,0.8888900433260354,22.018350197957076,49.74423298930835,0.918285039038711,0.9832768698828964,0.24187454342427017,-1.3558860447671002,31.150516074162702,0.4895362854003906,0.24580313660067787,-0.9647949218750043,-1.7398490410128744,-0.18974080273713412,-1.3523219814439393,-0.5772678623060692,1.2674424089331424,5.555507453924569,-43.8342755018239,0.38752705956893424,10,0.713908195495609,0.7037096023559606,-0.010199069976803088,-1.3717212677001918,3.2635765075683594,1,0.12936168661750824,-1.0000000000000133,24.395233154296875,1.4999941556695848,24.90516662597656,1.142870501482811,24.86437225341797,0.12936168661750824 3279,2012-10-10,23.701723098754886,23.96688842773437,23.5997371673584,23.86490249633789,16482408.0,-0.011063819560015897,1.0000000000000193,0.4999999999999837,19.8347120211685,44.974090728324924,1.0580951278520274,1.2549513095918776,0.5280150037869973,-1.0558719905952891,31.17597162220799,0.367151260375973,0.09788943028382846,-1.1932450294494608,-2.1215751193886234,-0.2649149395102981,-1.6574100744190403,-0.7290799844798812,1.3997443411355235,7.246317889339071,-35.94945952671958,0.46416504496958066,10,0.7547025680541957,0.846490859985348,0.254966259002682,-1.1065559387207067,3.0596027374267543,2,0.14027537375883448,-1.181816636205211,23.96688842773437,-1.0000000000000133,24.395233154296875,1.4999941556695848,24.90516662597656,0.14027537375883448 3280,2012-10-11,24.06887626647949,24.23205375671387,23.64053153991699,23.66092872619629,12323795.0,0.015490568605279531,-1.6363582267182286,-2.4999941556696177,22.39998204614112,40.90742102779055,0.5791758220789269,0.9002169921277208,0.18916609412038454,-1.3931784779946526,30.94962296673399,0.5915222167968821,-0.04558233807937384,-0.8046747207641651,-1.789676369185095,0.18032692765676472,-1.2971755449746283,-0.312173896553702,0.8523835407070806,33.33333333333308,-2.9339796164498395,0.4925008242104641,10,0.26516532897949574,0.47933769226074574,-0.11218690872192028,-1.473709106445309,2.3252983093261754,3,0.12711863668051016,1.0000000000000193,23.701723098754886,-1.181816636205211,23.96688842773437,-1.0000000000000133,24.395233154296875,0.12711863668051016 3281,2012-10-12,24.0280818939209,24.15046501159668,23.76291465759277,24.06887626647949,7245832.0,-0.0016949014198641699,2.8000374041518956,-0.09999906490493975,22.399998803074865,36.70807235520824,0.5427449275473322,0.9275199876822491,0.241935006535428,-1.3146551343295627,30.140447769724343,0.3875503540039098,-0.1418927746145684,-0.8067141532897963,-1.8618680485005115,0.24843974192091878,-1.334291100895154,-0.2791372056844388,0.7345951964862891,34.42627222962294,4.709221033818025,0.5275769476053581,10,0.2753639221191406,0.5201320648193359,-0.030597686767578125,-1.4329147338867188,2.774038314819336,4,0.1230899291811518,-1.6363582267182286,24.06887626647949,1.0000000000000193,23.701723098754886,-1.181816636205211,23.96688842773437,0.1230899291811518 3282,2012-10-15,24.27284812927246,24.31364440917969,23.946491241455078,23.946491241455078,10762563.0,0.01018667392728867,-1.2500102276380218,-8.000046755190523,29.197037445557598,33.391338333128154,0.2115004425602507,0.6468392960985483,0.020782845594670363,-1.5228172270519273,28.720646977244346,0.3671531677246129,-0.2289064910605454,-0.5180935859680176,-1.5908588545788618,0.5546716826428266,-1.0544762202734397,0.018289048337404523,0.35027617036887193,84.61525550928025,59.69823641428244,0.5363826343054222,10,0.030597686767578125,0.27536582946777344,-0.18357610702514648,-1.6368865966796875,2.7536430358886683,0,0.11176474424764549,2.8000374041518956,24.0280818939209,-1.6363582267182286,24.06887626647949,1.0000000000000193,23.701723098754886,0.11176474424764549 3283,2012-10-16,24.43602752685547,24.558412551879886,24.191259384155273,24.35443878173828,11187951.0,0.006722713243783485,1.2499970778347653,0.24999853890885712,35.82087989923258,31.068012685358447,-0.013895481655907815,0.46069212547483573,-0.11113894460557461,-1.6480719892838351,27.12057840799808,0.3671531677246129,-0.28956462163436925,-0.3253379821777358,-1.4032409225644713,0.7525649582089997,-0.8642894523711036,0.21361348801563196,-0.8362903594970703,87.23394519141588,61.77383451074357,0.5389514701933676,10,-0.1325817108154297,0.11218643188476562,-0.24986791610717773,-1.590993881225586,2.3456974029541016,1,0.10350586144528084,-1.2500102276380218,24.27284812927246,2.8000374041518956,24.0280818939209,-1.6363582267182286,24.06887626647949,0.10350586144528084 3284,2012-10-17,24.31364440917969,24.45642471313477,24.191259384155273,24.45642471313477,7588362.0,-0.005008306589165401,2.7143124315370932,-1.75,34.78257628836765,29.19797744013968,0.03904825165323089,0.5400809230393442,0.040409016321053315,-1.489393639809716,25.258298631331545,0.26516532897949574,-0.36901331583536745,-0.4028470039367633,-1.4766303553065008,0.6709363474329741,-0.9397386796216338,0.1340446717481072,-0.6947337341308639,73.33334718660797,44.155617467534704,0.5368916756848696,10,-0.01019859313965199,0.23456954956054332,-0.09688854217529652,-1.3156299591064489,2.4884757995605433,2,0.11996640557191762,1.2499970778347653,24.43602752685547,-1.2500102276380218,24.27284812927246,2.8000374041518956,24.0280818939209,0.11996640557191762 3285,2012-10-18,26.088214874267575,26.21059799194336,25.49669075012207,25.537485122680664,44601214.0,0.07298660929736589,-1.2580621808233061,-3.857182933019826,63.981076469675905,31.606132772894945,-1.7250734706081552,-1.2266981434148185,-1.6916654418519848,-3.2202382355772166,24.27924674491345,1.8969535827636683,-0.3958131098417681,1.3268491744995075,0.10483611952354366,2.5488622294754713,0.7158426470115273,1.9378557019874876,-2.4505141616821255,95.0000428585565,59.56493728965222,0.6110065274879811,10,-1.1830472946166957,-1.1830472946166957,-1.8357634544372523,-2.947419166564938,0.8362903594970739,3,0.025801342297973706,2.7143124315370932,24.31364440917969,1.2499970778347653,24.43602752685547,-1.2500102276380218,24.27284812927246,0.025801342297973706 3286,2012-10-19,26.00662422180176,26.10861015319824,25.884239196777344,25.90463638305664,23448101.0,-0.0031274908175603633,-2.142841876060277,0.18518672443470863,62.08532780016072,34.724437885704,-1.6436583946663426,-1.1629651412167092,-1.5683082602586431,-3.0933238212591014,22.956132405056728,0.22437095642089488,-0.41469381474945166,1.2187419891357472,-0.08862458544352947,2.526108563715024,0.5650587018461088,1.8724252764253855,-2.2660076180419964,90.99098264259807,51.61649139664098,0.6536832872896385,10,-1.1014566421508825,-1.1014566421508825,-1.7388749122619664,-2.7332458496093786,1.019866943359368,4,0.014901986151628854,-1.2580621808233061,26.088214874267575,2.7143124315370932,24.31364440917969,1.2499970778347653,24.43602752685547,0.014901986151628854 3287,2012-10-22,26.35337829589844,26.455366134643555,26.04741859436035,26.04741859436035,23149102.0,0.01333329812971229,-1.6666749786485964,2.999962596547592,66.96832349436765,39.718879363082955,-1.8812753077351978,-1.5151084568376945,-1.8664326685924166,-3.390974869614354,21.69400444105321,0.4487419128417933,-0.41611852147731554,1.5196020126342802,0.06083668369750583,2.9783673415710545,0.7902193481658912,2.248984677102669,-2.513962436611333,95.49544919986133,50.994287207920515,0.729382664468388,10,-1.3258266448974645,-1.3258266448974645,-2.085628986358646,-2.967814445495609,0.6527156829833984,0,0.01702787049930654,-2.142841876060277,26.00662422180176,-1.2580621808233061,26.088214874267575,2.7143124315370932,24.31364440917969,0.01702787049930654 3288,2012-10-23,25.965829849243164,26.27178955078125,25.84344482421875,26.27178955078125,18735651.0,-0.01470583552149718,1.8000074807837367,-0.9999999999999883,62.184881213237134,44.424453717757245,-1.3190725460890853,-1.1444692144466586,-1.435727953266845,-2.9476106004255627,20.34411510177316,0.509933471679691,-0.4094907477214491,1.105536937713623,-0.4171612792972539,2.6282351547245,0.3441878292081846,1.8668860462190615,-1.9694569734346707,78.37839203938522,29.20342907816959,0.7613491085054392,10,-0.9178810119628906,-0.9382781982421875,-1.596092700958252,-2.4680795669555664,1.101455688476566,1,0.040848350392655774,-1.6666749786485964,26.35337829589844,-2.142841876060277,26.00662422180176,-1.2580621808233061,26.088214874267575,0.040848350392655774 3289,2012-10-24,26.47576332092285,26.598146438598636,25.700664520263672,25.94543266296387,19576118.0,0.019638635646938463,1.3157928410774191,-1.7333349957297077,65.25097598462264,49.18567526647741,-1.5579633895110732,-1.63882486624793,-1.8904293314667484,-3.391519756556171,19.663543054816618,0.8974819183349645,-0.3231241881609819,1.5522385597229018,-0.1286191196537274,3.233096239099531,0.7118097200345872,2.3926673994112164,-2.331850849584253,88.88896585163094,36.15237616355198,0.8404288396883144,10,-1.2952327728271484,-1.376821517944336,-2.049933433532715,-2.916820526123047,0.8974838256835938,2,0.0115562903769022,1.8000074807837367,25.965829849243164,-1.6666749786485964,26.35337829589844,-2.142841876060277,26.00662422180176,0.0115562903769022 3290,2012-10-25,26.63894271850586,26.92450523376465,26.47576332092285,26.516557693481445,16829149.0,0.006163350064927187,-3.3999962596197904,0.23077116736079797,66.03775249370852,54.0343145654367,-1.473158455271026,-1.777470299401955,-2.017041470163342,-3.488521248542817,18.91887193376636,0.4487419128417969,-0.14970389650932248,1.641987514495849,-0.20443123793165086,3.4884062669233487,0.7187781382820972,2.5651968907096006,-2.2986915297864563,76.66669264156971,24.053367842214996,0.92320937621375,10,-1.203444480895996,-1.376821517944336,-2.1111268997192383,-3.0290069580078125,0.8362903594970703,3,0.006125524273191907,1.3157928410774191,26.47576332092285,1.8000074807837367,25.965829849243164,-1.6666749786485964,26.35337829589844,0.006125524273191907 3291,2012-10-26,26.72053146362305,26.76132583618164,26.394174575805664,26.47576332092285,9752971.0,0.0030627621365959534,1.249998538908857,1.999984415179644,73.36066830283043,58.941384660689245,-1.2657678449494263,-1.807129183664582,-2.0702244551015134,-3.5119050710791235,19.079105988804276,0.36715126037597656,0.08032293977069571,1.6317881584167502,-0.36734975372191414,3.6309260705554145,0.632219202347418,2.6313571144860823,-2.1218548703991225,83.33330735843057,24.497330988681902,0.9995689560693328,10,-1.1626491546630895,-1.458410263061527,-2.182517051696781,-3.100397109985355,0.8158950805663991,4,0.007633597049492957,-3.3999962596197904,26.63894271850586,1.3157928410774191,26.47576332092285,1.8000074807837367,25.965829849243164,0.007633597049492957 3292,2012-10-29,26.740928649902344,26.90410804748535,26.47576332092285,26.70013427734375,7674030.0,0.0007633525668102603,1.3333298700219227,0.16666536792151182,80.35716522074571,63.88986080752404,-1.0049294929656973,-1.778972259338488,-2.0659962005371426,-3.472736448450796,19.50476331041811,0.4283447265625,0.2996805457250531,1.563456821441651,-0.5660801749161983,3.6929938177995005,0.4986883232627264,2.628225319620576,-1.9096691926243423,84.99996103764542,18.62196325543492,1.0647684981789243,10,-1.1830463409423828,-1.4788074493408203,-2.1009273529052734,-3.0188074111938477,0.9178810119628906,0,0.01067885558491355,1.249998538908857,26.72053146362305,-3.3999962596197904,26.63894271850586,1.3157928410774191,26.47576332092285,0.01067885558491355 3293,2012-10-30,26.67973709106445,26.84291648864746,26.67973709106445,26.72053146362305,5503292.0,-0.002288310912422875,-7.0000935103784325,-1.000000000000174,84.112180160828,69.37092790446408,-0.6615683600270827,-1.6565227106621343,-1.9757795272083456,-3.354009977125962,20.358933732068092,0.16317939758301137,0.5422144431979916,1.4094573020935037,-0.8148202639804865,3.633734868167494,0.2973185190565104,2.521596085130497,-1.6391530561377827,79.9999999999997,5.888512698037474,1.1121387830369946,10,-0.4691390991210902,-1.4176158905029261,-2.034636020660397,-2.8862257003784144,1.0402641296386754,1,0.01223238769945345,1.3333298700219227,26.740928649902344,1.249998538908857,26.72053146362305,-3.3999962596197904,26.63894271850586,0.01223238769945345 3294,2012-10-31,26.35337829589844,26.802120208740234,26.35337829589844,26.63894271850586,11532246.0,-0.012232459189986278,-2.14284187606038,7.0000935103783455,76.41509475573926,70.75248549180445,-0.017260920505670185,-1.2716647537290662,-1.610438181153139,-2.973058379139804,21.161767309858398,0.4487419128417933,0.765024053612926,1.0045687675476103,-1.2578152630790846,3.266952798174305,-0.1266232477657354,2.135760782860956,-1.1244021410879768,0.0,-75.9951020758697,1.1311920153133468,10,-0.040793418884280896,-1.0912570953369176,-1.6827807426452672,-2.5292711257934606,1.6521873474121094,2,0.027089780816920817,-7.0000935103784325,26.67973709106445,1.3333298700219227,26.740928649902344,1.249998538908857,26.72053146362305,0.027089780816920817 3295,2012-11-01,26.598146438598636,26.67973709106445,26.230995178222656,26.434968948364254,11930602.0,0.009287922783633773,1.7499912335044154,-0.5714209380301953,78.37837382470575,72.56282393897612,-0.2034872687838174,-1.4544536097350758,-1.8086303712277356,-3.165164416631182,21.703666339077092,0.4487419128417933,0.9781457282357522,1.162648200988773,-1.1537999299296153,3.4790963319071615,0.0044241355295788765,2.3208722664479673,-1.1996173758927533,54.54527422394182,-25.604725113038114,1.1582240654591947,11,-0.2855615615844762,-1.336025238037113,-1.8867540359497106,-2.692449569702152,1.3258285522460938,3,0.02914115499728953,-2.14284187606038,26.35337829589844,-7.0000935103784325,26.67973709106445,1.3333298700219227,26.740928649902344,0.02914115499728953 3296,2012-11-02,26.740928649902344,26.84291648864746,26.47576332092285,26.577749252319336,5797992.0,0.0053681263705092075,-1.0000103899882073,1.0000116887974129,77.88019306934333,73.77525389175119,-0.2583195291327556,-1.5311567078479484,-1.9009020671248607,-3.254896669760182,22.251628956555408,0.3671531677246094,1.2316148219288756,1.2136423110961907,-1.1591230115637607,3.586407633756142,0.027259649766214977,2.4000249724261664,-1.1898019700905849,75.75749847692722,-3.6695586382846557,1.1863826613299755,11,-0.4283437728881836,-1.4788074493408203,-1.963244915008545,-2.8352317810058594,1.2238407135009766,4,0.027459944929895563,1.7499912335044154,26.598146438598636,-2.14284187606038,26.35337829589844,-7.0000935103784325,26.67973709106445,0.027459944929895563 3297,2012-11-05,27.14887619018555,27.57722091674805,27.04688835144043,27.087684631347656,17759701.0,0.015255548736700097,-6.428453112476673,0.3749956167522105,79.03930915585741,75.64796810759789,-0.6052024183975355,-1.8153022687073452,-2.247954348359695,-3.60655779826336,24.656132817142584,0.8362922668457067,1.249191318733157,1.4839076995849645,-0.9314577755637679,3.899273174733697,0.2762249620105983,2.6915904371593307,-1.460411654978504,68.18180530171017,-9.83399660812725,1.2076827375743662,11,-0.509933471679691,-1.5603971481323278,-2.355894565582279,-3.243179321289066,0.795495986938473,0,0.014275005392083262,-1.0000103899882073,26.740928649902344,1.7499912335044154,26.598146438598636,-2.14284187606038,26.35337829589844,0.014275005392083262 3298,2012-11-06,27.06728553771973,27.291656494140625,27.00609397888184,27.23046493530273,9540311.0,-0.003005304967110045,-1.0000000000000249,-2.6666978367929466,79.73565215098799,77.25737657052737,-0.392181473438459,-1.570024186161728,-2.0966125585868696,-3.4676066941914208,26.18680738194633,0.2855625152587855,1.2865072904771573,1.2472971916198752,-1.1063717645251394,3.6009661477648898,0.07046271354736788,2.4241316696923825,-1.1521702367277626,62.1211090803475,-15.805931233521285,1.176834478072508,11,-0.16317749023437855,-1.4788064956665075,-2.2896018028259313,-2.753642082214359,0.9586772918701136,1,0.021853839880662695,-6.428453112476673,27.14887619018555,-1.0000103899882073,26.740928649902344,1.7499912335044154,26.598146438598636,0.021853839880662695 3299,2012-11-07,27.02649116516113,27.373247146606445,26.98569679260254,27.35284805297852,16562595.0,-0.0015071467917147086,1.111098989584145,1.9999883113393004,66.19714321650562,77.27508665083818,-0.2961994559392487,-1.3358657855428113,-2.0002270348050395,-3.3691067526792473,27.197982849628698,0.38755035400390625,1.2707042936907875,1.040264415740964,-1.147247780740969,3.227776612222897,-0.05349168250000247,2.1340205139819304,-0.9119231902784328,59.090831810260134,-15.987695835615774,1.0937560982409658,11,-0.1223831176757777,-1.4380121231079066,-2.2794032096862757,-2.712847709655758,0.6119213104248047,2,0.02566038082057709,-1.0000000000000249,27.06728553771973,-6.428453112476673,27.14887619018555,-1.0000103899882073,26.740928649902344,0.02566038082057709 3300,2012-11-08,27.12847900390625,27.291656494140625,27.00609397888184,27.02649116516113,11173420.0,0.003773624852810631,-2.9999732831057213,-0.312504018000647,69.2307692307691,76.81620897616469,-0.3592197495482594,-1.2615642041358939,-2.052840886060146,-3.4122101298306333,28.98920963990794,0.2855625152587855,1.3126504236643974,0.9892721176147461,-1.0570439324332135,3.0355881676627057,-0.03388590740923547,2.0124301426387277,-0.8383926759997102,59.259265672809825,-13.236113497005938,1.0231580250239805,11,-0.22437095642089844,-1.5399999618530273,-2.299801826477051,-2.814835548400879,0.7139072418212891,3,0.03233084461823332,1.111098989584145,27.02649116516113,-1.0000000000000249,27.06728553771973,-6.428453112476673,27.14887619018555,0.03233084461823332 3301,2012-11-09,26.98569679260254,27.271259307861328,26.63894271850586,27.087684631347656,7283543.0,-0.005263185277845861,1.6956574769375883,-0.9999999999999651,61.6541342810839,74.73809442731337,-0.19541860871314398,-0.9337160621880791,-1.8580379684733508,-3.2084960970394505,30.538815261328793,0.6323165893554688,1.2910408734012897,0.6986091613769538,-1.1201536727830081,2.517371995536916,-0.21077225570302716,1.6079905784569348,-0.541154314035019,36.95642451740891,-31.281705340651946,0.9093814170799811,11,-0.0815887451171875,-1.3972177505493164,-2.1315226554870605,-2.672053337097168,0.7139072418212891,4,0.03476946344774001,-2.9999732831057213,27.12847900390625,1.111098989584145,27.02649116516113,-1.0000000000000249,27.06728553771973,0.03476946344774001 3302,2012-11-12,26.98569679260254,27.087684631347656,26.84291648864746,26.98569679260254,5887798.0,0.0,1.399973817583363,-0.0,71.92977275560887,73.38449360451125,-0.17550294902781616,-0.7589681993524309,-1.8082325838161353,-3.139129184991802,32.60883674404329,0.2447681427001953,1.2503455385314517,0.5629667282104478,-1.01152956674947,2.1374630231703655,-0.22428141926950929,1.3502148756904049,-0.4052329014533562,47.222113993459516,-18.918176938934153,0.7872481474799587,11,-0.0815887451171875,-1.3972177505493164,-2.121324062347412,-2.672053337097168,0.8362922668456996,0,0.036281166957644384,1.6956574769375883,26.98569679260254,-2.9999732831057213,27.12847900390625,1.111098989584145,27.02649116516113,0.036281166957644384 3303,2012-11-13,26.96529960632324,27.087684631347656,26.84291648864746,26.84291648864746,11684383.0,-0.000755851754952297,-3.0000311701265505,100.0,63.33329870021905,71.93096070945344,-0.12330578520598579,-0.5685168731325625,-1.7293493347546267,-3.0491051536233265,35.08738555291557,0.2447681427001953,1.1651654954131239,0.4161059379577594,-0.8655843227674396,1.6977961986829584,-0.22473919240484008,1.056951068320359,-0.32635688781737926,44.4443578614338,-18.041010875590672,0.6408451303625994,11,-0.06119155883788707,-1.376820564270016,-2.1876153945922816,-2.6516561508178675,1.5501995086669957,1,0.03630861088490178,1.399973817583363,26.98569679260254,1.6956574769375883,26.98569679260254,-2.9999732831057213,27.12847900390625,0.03630861088490178 3304,2012-11-14,27.23046493530273,27.35284805297852,26.92450523376465,27.02649116516113,11319498.0,0.009833576220206863,-1.0999995324503418,1.6666822517299904,65.2631060889421,70.47370873881303,-0.2804665617259019,-0.6365956679584208,-1.9356868780354262,-3.2466287828222207,37.831176364295224,0.42834281921387074,1.054441817326076,0.5354302406311007,-0.2383540473984631,1.3092145286606645,0.148538096616317,0.9223223846458843,-0.4789288330078101,82.85723445865703,21.250065294819635,0.38689214401478256,11,-0.2039728164672816,-1.6419858932495082,-2.5547676086425746,-2.9168214797973597,1.4278144836425781,2,0.02921352595988158,-3.0000311701265505,26.96529960632324,1.399973817583363,26.98569679260254,1.6956574769375883,26.98569679260254,0.02921352595988158 3305,2012-11-15,26.76132583618164,27.18967056274414,26.70013427734375,27.12847900390625,6432256.0,-0.01722846452441129,1.0,-1.8000018701901048,50.87718434815696,67.473374436459,0.2394326514009606,-0.12062784640033897,-1.426425035411505,-2.7060269037665705,37.60635228698724,0.5303306579589808,0.9207930420410371,0.03263559341430522,-0.6866528552130688,0.7519240420416793,-0.3270086308993818,0.39227981772799225,0.8158950805664098,17.142765541341966,-39.99294034551502,0.35964422431368787,11,0.3467559814453125,-1.152449607849121,-2.2590060234069824,-2.4476823806762695,1.9377498626708984,3,0.03277440903987139,-1.0999995324503418,27.23046493530273,-3.0000311701265505,26.96529960632324,1.399973817583363,26.98569679260254,0.03277440903987139 3306,2012-11-16,26.394174575805664,26.802120208740234,26.33298110961914,26.740928649902344,9279689.0,-0.013719471995650712,1.0000081313043019,0.944439826695897,43.51147490197564,63.5258372971388,0.6171210412538741,0.29201832498645075,-1.0258779316112019,-2.278267279530816,37.05212614009986,0.46913909912109375,0.8432400148351853,-0.3538931846618638,-1.0093234607765567,0.30153709145282903,-0.6816083227192102,-0.02617804660451739,1.1655046081543006,6.000142134713764,-45.64416476159976,0.3277151380573459,11,0.4589395523071289,-0.7241067886352539,-1.9530467987060547,-2.080531120300293,2.3660926818847656,4,0.054868609956432834,1.0,26.76132583618164,-1.0999995324503418,27.23046493530273,-3.0000311701265505,26.96529960632324,0.054868609956432834 3307,2012-11-19,26.802120208740234,26.82251739501953,26.394174575805664,26.577749252319336,7570855.0,0.015455896594262608,2.2307603777792164,-0.6470607649106981,52.027009096963134,60.44709918002493,0.17300912641028177,-0.08493986916289487,-1.3897382427336211,-2.628479445803883,36.10046857203424,0.4283428192138672,0.7381792359000556,0.031615352630616655,-0.5971043909807925,0.6603350962420258,-0.2827445191750897,0.345975224436323,0.7084910522460959,46.00002992309748,-1.9724804323731462,0.31435987180570457,11,0.050993919372558594,-1.0402641296386719,-2.3762903213500977,-2.4884767532348633,1.9581470489501953,0,0.03348555333286374,1.0000081313043019,26.394174575805664,1.0,26.76132583618164,-1.0999995324503418,27.23046493530273,0.03348555333286374 3308,2012-11-20,27.02649116516113,27.04688835144043,26.61854553222656,26.61854553222656,5041659.0,0.008371388333215712,-1.0999995324503051,1.8181748629234498,61.53846153846139,59.92946788246446,-0.06454461418344337,-0.23797560405672513,-1.5671653477614775,-2.7964829569095393,35.7334598301015,0.42834281921387074,0.6318116961271372,0.20295324325561026,-0.3078557030914979,0.7137621896027184,-0.052451229917945597,0.4583577164291661,0.43701488977051284,68.00005236542029,13.382696062162978,0.2554044731735548,11,-0.18357658386230113,-1.142251014709469,-2.6006612777709925,-2.712847709655758,2.08053016662598,1,0.029434005673387498,2.2307603777792164,26.802120208740234,1.0000081313043019,26.394174575805664,1.0,26.76132583618164,0.029434005673387498 3309,2012-11-21,26.78172492980957,26.96529960632324,26.72053146362305,26.88371086120605,8509677.0,-0.009056530270828422,-1.1817980890203736,-0.24999883112571072,53.146893844972716,58.14237061737597,0.15852035980832468,0.03255699795229816,-1.2740437096354889,-2.500759976128421,34.984894794707344,0.30595970153807883,0.4685007945217521,-0.057111072540283914,-0.5417200807190099,0.4274979356384421,-0.2994155766296487,0.18519343154908086,0.636560127309572,52.38115381875178,-2.1525685138424606,0.24230450408936305,11,0.06118965148925781,-0.8974847793579102,-2.3558950424194336,-2.468081474304199,2.2641048431396484,2,0.06473721127838461,-1.0999995324503051,27.02649116516113,2.2307603777792164,26.802120208740234,1.0000081313043019,26.394174575805664,0.06473721127838461 3310,2012-11-22,26.802120208740234,26.92450523376465,26.516557693481445,26.88371086120605,5767875.0,0.0007615371670091076,3.9999883113391697,0.8000187020759235,51.09488303774244,56.969120479226916,0.09718242552445133,0.026365127204201144,-1.246822295860028,-2.470213958947298,33.68049129491537,0.4079475402832031,0.3012617401396973,-0.04487466812133789,-0.5207289937397483,0.43097965749707257,-0.28280183093054134,0.19305249468786556,0.5727526904789073,65.7142933477249,13.29247736382549,0.23792716280920445,11,0.04079437255859375,-0.2651643753051758,-2.3762903213500977,-2.4884767532348633,2.1417236328124964,3,0.06925419316639636,-1.1817980890203736,26.78172492980957,-1.0999995324503051,27.02649116516113,2.2307603777792164,26.802120208740234,0.06925419316639636 3311,2012-11-23,26.92450523376465,27.00609397888184,26.67973709106445,26.802120208740234,6130310.0,0.004566244165433719,1.2857123773519301,-1.4999883114758583,45.52844786755973,54.03563993611034,-0.03888457013472291,-0.08427605685524853,-1.3290503166485053,-2.5410802286241747,32.56314074545627,0.3263568878173899,0.24698183994107126,0.06731166839599467,-0.40586615660391345,0.5404894933959028,-0.1692772441039594,0.30390058089594874,0.4086919938704945,81.25010958183572,29.548608405211155,0.23658891249995337,11,-0.08159065246582031,-0.28556251525878906,-2.0193376541137695,-2.202914237976074,1.6317882537841797,4,0.0659091206943514,3.9999883113391697,26.802120208740234,-1.1817980890203736,26.78172492980957,-1.0999995324503051,27.02649116516113,0.0659091206943514 3312,2012-11-26,27.02649116516113,27.169273376464844,26.86331367492676,26.92450523376465,5619160.0,0.0037878479292754452,-1.7272897291599913,0.8333203459829835,49.19355325233156,52.4645571085673,-0.15027868194325222,-0.1726218551004699,-1.4000448384208646,-2.591082702691441,31.340689507936325,0.3059597015380824,0.17263942719227288,0.15501947402953675,-0.3206139111165669,0.6306528591756404,-0.08279721854351507,0.3928361666025886,0.26669741775337386,78.12489955027692,26.59543972000796,0.2378166925730514,11,-0.18357658386230113,-0.3875484466552699,-2.1213235855102504,-2.2743043899536097,1.8153648376464844,0,0.06415098733809166,1.2857123773519301,26.92450523376465,3.9999883113391697,26.802120208740234,-1.1817980890203736,26.78172492980957,0.06415098733809166 3313,2012-11-27,27.00609397888184,27.25086212158203,26.96529960632324,27.12847900390625,5405726.0,-0.0007547108559020632,-1.799992519239518,-1.2000187020759374,49.59349840729238,50.72348958838399,-0.13799825834009027,-0.1333585731897564,-1.34430890658194,-2.5225268556440525,30.10363032218506,0.2855625152587926,0.13577430525394263,0.11830444335937784,-0.35199543155721713,0.5886043182759728,-0.11684549409891787,0.35345438081767355,0.24868630510085055,66.66666666666715,15.428856650940375,0.2351499374582974,11,-0.21417236328125355,-0.3671512603759801,-1.978542327880863,-2.1315231323242223,1.9173526763916016,1,0.06495472022649085,-1.7272897291599913,27.02649116516113,1.2857123773519301,26.92450523376465,3.9999883113391697,26.802120208740234,0.06495472022649085 3314,2012-11-28,27.06728553771973,27.18967056274414,26.90410804748535,26.944902420043945,5962357.0,0.002265842623732972,-1.8000187020759304,-0.9999844151796731,48.760298644261454,50.48828006572894,-0.25118591210951635,-0.1457988776295771,-1.3746401261572991,-2.533086587014413,29.59276093965139,0.28556251525878906,0.07414536346231415,0.1438006401062033,-0.2592808151379167,0.5468820953503233,-0.057740087515856686,0.3453413677282633,0.18357658386230113,74.99993506274286,23.75328179965352,0.20154072762205977,11,-0.2753639221191442,-0.42834281921387074,-2.029535293579105,-2.192714691162113,2.2029151916503906,2,0.07535797378813247,-1.799992519239518,27.00609397888184,-1.7272897291599913,27.02649116516113,1.2857123773519301,26.92450523376465,0.07535797378813247 3315,2012-11-29,27.373247146606445,27.454835891723636,27.06728553771973,27.23046493530273,5951154.0,0.011303741871727002,1.5333424765133972,1.1666822517299371,57.36437086726393,52.02749072853874,-0.5154201302504688,-0.4118292257783125,-1.644892258928941,-2.783843367488629,29.528103512285185,0.38755035400390625,0.05276148894959931,0.41100721359253,-0.009057078540624985,0.831071505725685,0.2009750675259525,0.6210393596591075,-1.0402660369873047,89.47376191940906,34.91503922889702,0.21003214606657805,11,-0.4487419128417969,-0.46913909912109375,-2.233510971069336,-2.427286148071289,2.1417217254638636,3,0.06110282121023891,-1.8000187020759304,27.06728553771973,-1.799992519239518,27.00609397888184,-1.7272897291599913,27.02649116516113,0.06110282121023891 3316,2012-11-30,27.47523307800293,27.55682373046875,27.25086212158203,27.41404151916504,7876992.0,0.0037257520399485156,1.7272603624740726,0.42856570352261186,58.95524366994097,52.79729456998073,-0.5005717823100042,-0.4806241097299626,-1.7184533800606872,-2.831750801738277,29.302117847487462,0.30596160888671875,0.006121181901036721,0.4762779235839858,0.011660440087130297,0.9408954070808413,0.24396918183555627,0.7085866653324153,-1.1198148727416992,88.23511615818519,31.39556076342612,0.23230874174842822,11,-0.43854236602783203,-0.5711250305175781,-2.1264233589172363,-2.3660926818847656,2.223312377929684,4,0.053452167607837,1.5333424765133972,27.373247146606445,-1.8000187020759304,27.06728553771973,-1.799992519239518,27.00609397888184,0.053452167607837 3317,2012-12-03,27.53642654418945,27.597618103027344,27.35284805297852,27.597618103027344,4693099.0,0.0022272228232893543,7.000124680506087,-1.000000000000058,60.294157081339186,52.65903851918937,-0.49913982541347224,-0.5389255915854925,-1.7486097172943396,-2.838286603080306,28.237889784107484,0.24477005004882457,0.03048805701977031,0.5180938720703097,-0.0018796277350148216,1.0380673718756341,0.2581071221676474,0.7780806219729719,-1.132952117919917,91.1765433898328,31.41542202366653,0.25998674990266196,12,-0.47933864593505504,-0.6221199035644496,-2.1264247894287074,-2.4272861480712855,2.243707656860355,0,0.03703701138282178,1.7272603624740726,27.47523307800293,1.5333424765133972,27.373247146606445,-1.8000187020759304,27.06728553771973,0.03703701138282178 3318,2012-12-04,27.658809661865234,27.67920684814453,27.41404151916504,27.41404151916504,7882498.0,0.004444408118075449,-1.1666653679215142,-4.000031170126318,58.139560170318525,53.21377922200558,-0.5837874971271724,-0.6479412986982283,-1.8378936851331495,-2.9066996485398846,27.269406591247723,0.2651653289794922,0.11557688951108247,0.6109007835388169,0.017145837765227157,1.2046557293124067,0.31402331065202205,0.9077782564256118,-1.1836866149902328,97.36844047985235,38.854618255126155,0.29687747288679495,12,-0.5609273910522461,-0.7037086486816406,-2.248807907104492,-2.5496692657470703,2.141721725463867,1,0.04277285810218778,7.000124680506087,27.53642654418945,1.7272603624740726,27.47523307800293,1.5333424765133972,27.373247146606445,0.04277285810218778 3319,2012-12-05,27.720001220703125,28.08715438842773,27.658809661865234,27.740398406982425,9053522.0,0.00221237137772623,-5.000053434502608,-0.08333268396077163,71.5596936306893,55.48764706566633,-0.5563992274861853,-0.6898835647626242,-1.857359356916163,-2.916925643736519,26.390194865722492,0.42834472656249645,0.14949137857149353,0.6374168395996094,-0.02777644970295512,1.3026101289021739,0.30482019494832713,0.9700134842508916,-1.1485514697265593,63.999962596198,0.24252959764794468,0.33259664465128197,12,-0.3365554809570348,-0.5609264373779297,-1.9836416244506836,-2.610860824584961,2.6720542907714844,2,0.04341433555462837,-1.1666653679215142,27.658809661865234,7.000124680506087,27.53642654418945,1.7272603624740726,27.47523307800293,0.04341433555462837 3320,2012-12-06,28.00556564331055,28.025962829589844,27.76079559326172,27.801591873168945,4935576.0,0.010301746393652556,1.1666809528633435,-10.000093510378084,87.61912480173736,60.164388947241626,-0.7300781319075007,-0.9553510912988905,-2.0957042472520904,-3.1708419031741606,25.4634694460486,0.30596160888671875,0.14307076586921852,0.8791269302368185,0.09600039237189861,1.6622534681017385,0.4875636613043568,1.2706901991692803,-1.2825454285888682,90.24399144273877,18.388316741454176,0.3915632689324602,12,-0.5303316116333043,-0.8464908599853551,-2.2182126045227086,-2.8964252471923864,2.223310470581051,3,0.04515656288347958,-5.000053434502608,27.720001220703125,-1.1666653679215142,27.658809661865234,7.000124680506087,27.53642654418945,0.04515656288347958 3321,2012-12-07,27.92397499084473,28.20953750610352,27.82198905944824,28.06675720214844,5199243.0,-0.002913372774004608,-1.2352928233928173,-0.700002805285145,80.89891182036092,63.68720656591155,-0.5495994388613461,-0.8430884061173956,-1.9576625852350382,-3.0512424757524563,25.552404607434948,0.38754844665528054,0.18781512855161608,0.7506223678588917,-0.1059745225691664,1.6072192582869498,0.32232392264486265,1.1789208130729207,-1.064541358752443,66.66674088059276,-8.110045818225387,0.42829844521402904,12,-0.3671522140502965,-0.652715682983402,-2.1366219520568883,-2.814834594726566,2.2233123779296804,4,0.0569759098318634,1.1666809528633435,28.00556564331055,-5.000053434502608,27.720001220703125,-1.1666653679215142,27.658809661865234,0.0569759098318634 3322,2012-12-10,27.96476936340332,28.00556564331055,27.720001220703125,27.84238624572754,6095815.0,0.0014609085050378834,1.799985038619002,-0.857131407045245,78.75003214396799,66.92682142554217,-0.4953988416855495,-0.850371226339707,-1.9429982680679387,-3.0491710796896,25.520126721687923,0.2855644226074254,0.2465156634335237,0.7424631118774414,-0.17846870417955074,1.6633949279344336,0.28199720384894533,1.2029290199059375,-0.9433232664296867,69.23075078703972,-6.138735690772876,0.4604659080284962,12,-0.4079465866088867,-0.6935100555419922,-2.1774163246154785,-2.8556289672851562,1.2850341796875,0,0.06199858364640165,-1.2352928233928173,27.92397499084473,1.1666809528633435,28.00556564331055,-5.000053434502608,27.720001220703125,0.06199858364640165 3323,2012-12-11,27.944372177124023,28.127948760986328,27.86278343200684,27.90357780456543,6603587.0,-0.0007293886823894757,-3.3333645034600776,0.3333333333333333,91.30428301160646,71.65393079969162,-0.36644590695702206,-0.7935491925027911,-1.8616330309325662,-2.99080254064706,25.553470553185527,0.26516532897948863,0.3207055124360245,0.673112297058104,-0.2932640954472454,1.6394886895634535,0.18992410080542754,1.1563004933107806,-0.7803551110548028,51.851839024727795,-25.33390608288404,0.4831881962526749,12,-0.3059606552123988,-0.6731128692626953,-1.8306612968444824,-2.50887393951416,1.1218547821044957,1,0.06569344311226222,1.799985038619002,27.96476936340332,-1.2352928233928173,27.92397499084473,1.1666809528633435,28.00556564331055,0.06569344311226222 3324,2012-12-12,28.025962829589844,28.168743133544922,27.801591873168945,27.96476936340332,6624276.0,0.002919752569449763,1.117646411696434,1.500046755189826,91.66662337527444,75.46529218947057,-0.33273816898504194,-0.8563952591272965,-1.8787353871329344,-3.0303050224897135,25.134445988130505,0.36715126037597656,0.385182080507974,0.7149280548095689,-0.30819588134421494,1.7380519909633527,0.20336608673267875,1.226490022886459,-0.7364833107165083,62.500292217658846,-15.469931623290229,0.5115619680768917,12,-0.2957630157470703,-0.7547035217285156,-1.7796692848205566,-2.5904645919799805,2.0601329803466797,2,0.06331873657755893,-3.3333645034600776,27.944372177124023,1.799985038619002,27.96476936340332,-1.2352928233928173,27.92397499084473,0.06331873657755893 3325,2012-12-13,27.638412475585934,28.04635810852051,27.61801528930664,28.025962829589844,9855372.0,-0.0138282618998814,1.0000089057504264,-6.33319826699504,70.58819646666281,76.75784250021744,0.10770812942467245,-0.42137054898677917,-1.4325007483947694,-2.6050983065536393,25.075826564332736,0.42834281921387074,0.44743246217511157,0.2835233688354464,-0.7152916648424572,1.28233840251335,-0.21588414800350364,0.7829308856743964,-0.23852599824497744,3.448253624309341,-71.04579941923518,0.49940751683895157,12,0.14278030395508523,-0.3671531677246058,-1.3921189308166468,-2.2029142379760707,3.059602737426758,3,0.09963101311701861,1.117646411696434,28.025962829589844,-3.3333645034600776,27.944372177124023,1.799985038619002,27.96476936340332,0.09963101311701861 3326,2012-12-14,27.84238624572754,27.86278343200684,27.57722091674805,27.638412475585934,7161949.0,0.0073800827135706015,1.3333307358429607,-0.5263155304447157,72.22219913347962,78.0831805060108,-0.04325691319687763,-0.5389154609014994,-1.5755252237106774,-2.7704986922303654,25.873479580152196,0.28556251525878906,0.5195661015318649,0.41508655548095774,-0.4966572552727868,1.3268303662347023,-0.04078534989591276,0.8709584608578282,-0.34534164493507546,44.827619563534725,-28.000638336859367,0.4558719053768721,12,-0.03059673309326172,-0.5711269378662109,-1.596092700958252,-2.2539072036743164,3.32476806640625,4,0.08571427201324289,1.0000089057504264,27.638412475585934,1.117646411696434,28.025962829589844,-3.3333645034600776,27.944372177124023,0.08571427201324289 3327,2012-12-17,27.699604034423828,27.82198905944824,27.454835891723636,27.78119468688965,6363124.0,-0.005128231827673191,3.4999941556696936,-0.4000056105703075,67.70828970374075,79.14637267639107,0.13980857742101804,-0.34303619352385084,-1.3557570218989383,-2.590884503064771,26.531292200430535,0.3875503540039027,0.5429788477014341,0.22743015289306712,-0.6421240098241867,1.096984315610321,-0.20734692846555802,0.6622072342516923,0.509933471679691,34.28570665227476,-37.69760186151294,0.4347770813586263,12,0.13258266448974965,-0.4283447265625,-1.453310489654541,-2.1111249923706055,3.467550277709961,0,0.08836528245344999,1.3333307358429607,27.84238624572754,1.0000089057504264,27.638412475585934,1.117646411696434,28.025962829589844,0.08836528245344999 3328,2012-12-18,27.82198905944824,27.90357780456543,27.638412475585934,27.82198905944824,8054545.0,0.004418295108923331,2.250023377594815,-0.0,68.68684578896345,78.82716736064374,0.048058645162356584,-0.4245349290221867,-1.384337703881922,-2.6737235372292254,26.907697036438883,0.26516532897949574,0.5584827637915524,0.31004028320312216,-0.5463521291947053,1.1664326956009496,-0.11815592299579336,0.7382364894020377,0.37245441436768445,51.428693563597825,-19.33970483759773,0.4281962061989141,12,0.010197639465339137,-0.5507297515869105,-1.5756955146789515,-2.233510017395016,3.75311279296875,1,0.051319640755796314,3.4999941556696936,27.699604034423828,1.3333307358429607,27.84238624572754,1.0000089057504264,27.638412475585934,0.051319640755796314 3329,2012-12-19,28.515499114990234,28.69907569885254,27.985166549682614,28.168743133544922,16532684.0,0.024926688528995822,1.00000000000001,100.0,73.72876722098725,77.28379429611596,-0.5819405224960157,-1.0345363200792512,-1.965502347643902,-3.319345146723766,27.782794492097736,0.8770866394043004,0.5848369508481248,0.9168616294860854,0.0215785987555428,1.812144660216628,0.4692201141208159,1.364503144851355,-1.060663223266598,85.24588404819569,16.147797071570224,0.4476415153652712,12,-0.43854331970214844,-0.9994707107543945,-2.2692055702209473,-2.9270200729370117,2.93721771240234,2,0.019313280893925366,2.250023377594815,27.82198905944824,3.4999941556696936,27.699604034423828,1.3333307358429607,27.84238624572754,0.019313280893925366 3330,2012-12-20,28.65827941894531,28.71947288513184,28.20953750610352,28.372716903686523,8723828.0,0.0050071122156867265,1.4999929868198534,0.8235258525852482,74.16661666509509,76.53576150108643,-0.6955400389167892,-1.0868512839273947,-2.0037980560443778,-3.411617801084475,29.24189701585599,0.5099353790283203,0.6190787717985415,0.9668339729309032,0.035122417890104174,1.8985455279717023,0.5009781954105037,1.4326897504513028,-1.178558731079093,95.1611832877343,27.307165327759293,0.46585577752039914,12,-0.571125030517571,-1.1320524215698207,-2.350793838500973,-3.0698003768920863,2.651657104492191,3,0.049822125401126405,1.00000000000001,28.515499114990234,2.250023377594815,27.82198905944824,3.4999941556696936,27.699604034423828,0.049822125401126405 3331,2012-12-21,28.69907569885254,28.7398681640625,28.41351127624512,28.47470474243164,6992672.0,0.0014235425410871194,1.1333591007985604,0.7857157169860568,73.94953162779474,76.00237255484495,-0.6870795356140214,-1.0412711328834305,-1.936166312277841,-3.4092986534213736,30.638285513262076,0.32635688781737926,0.621108882973985,0.918901729583741,-0.04279380424937074,1.8805972634168526,0.4380539626671869,1.399749496500295,-1.1697649230956984,96.82556881348083,30.603041237855507,0.48084776691655556,12,-0.6017236709594727,-1.1626510620117188,-2.3405966758728027,-3.1105966567993164,2.325296401977539,4,0.06965170359964157,1.4999929868198534,28.65827941894531,1.00000000000001,28.515499114990234,2.250023377594815,27.82198905944824,0.06965170359964157 3332,2012-12-27,28.76026725769043,28.90304756164551,28.45430564880371,28.45430564880371,7854730.0,0.002132178732165091,-1.933321696631198,1.3636417732817614,73.2758196784082,73.99920996226737,-0.6968434800888019,-1.0181117824302497,-1.8938739998012295,-3.422347277724434,31.893569261825405,0.4487419128418004,0.5644066063979345,0.893404483795166,-0.09445050576278646,1.8812594733531185,0.3994769890161898,1.3873319785741423,-1.158323038635249,88.70976256083762,25.3353120705345,0.4939274947789761,12,-0.5813255310058558,-1.1116561889648438,-2.498676300048828,-3.171788215637207,2.9576148986816406,3,0.08368792379006007,1.1333591007985604,28.69907569885254,1.4999929868198534,28.65827941894531,1.00000000000001,28.515499114990234,0.08368792379006007 3333,2012-12-28,28.76026725769043,29.06622695922852,28.69907569885254,28.76026725769043,14662618.0,0.0,-5.000031170126609,0.0,72.56633579795349,71.87695578700948,-0.6357987455075715,-0.9275091734655234,-1.7935170797785034,-3.3711101073549443,33.14817275634684,0.3671512603759801,0.5448240078103552,0.805695819854737,-0.17181072775730044,1.7832023674667745,0.3169425460487183,1.2944490936607558,-1.0542347712280211,71.69818644393735,8.055745589484488,0.4887532738060191,12,-0.4997358322143519,-0.9688749313354492,-2.452782154083252,-3.171788215637207,3.0596027374267614,4,0.08368792379006007,-1.933321696631198,28.76026725769043,1.1333591007985604,28.69907569885254,1.4999929868198534,28.65827941894531,0.08368792379006007 3334,2013-01-02,29.10702133178711,29.147815704345703,28.801061630249023,29.025432586669922,6750326.0,0.012056705558045833,3.250023377594913,100.0,73.27579813561442,72.17557819467078,-0.9086302472165535,-1.1737974196209109,-2.029870401633687,-3.6647418529977713,34.68476279144136,0.38754844665527344,0.5445308682338883,1.0504631042480455,0.03774878650071045,2.0631774219953805,0.5441059453743762,1.5568202631217147,-1.2649693980480912,95.6522092663967,33.913393880618685,0.506357158873668,1,-0.8056955337524414,-1.2748346328735352,-2.7434439659118652,-3.5185422897338867,2.4476833343505824,2,0.08479330442289346,-5.000031170126609,28.76026725769043,-1.933321696631198,28.76026725769043,1.1333591007985604,28.69907569885254,0.08479330442289346 3335,2013-01-03,29.04582977294922,29.20900917053223,28.9642391204834,28.9642391204834,5116320.0,-0.0021022954613038047,-4.999953245903259,1.000023377594913,73.91303287226341,72.3634486100912,-0.7004626428876186,-1.0338830744558152,-1.913921380099076,-3.5541527326020272,35.84784088020623,0.24477005004883168,0.5337921685226377,0.9056424140930162,-0.1450136616039579,1.9562984897899902,0.38031437624452735,1.430970451941505,-1.047086186737399,79.4871364519141,17.612755741419484,0.5253280378484874,1,-0.7139072418212855,-1.1830463409423828,-2.6822524070739746,-3.457350730895996,2.8352317810058594,3,0.08286515046249154,3.250023377594913,29.10702133178711,-5.000031170126609,28.76026725769043,-1.933321696631198,28.76026725769043,0.08286515046249154 3336,2013-01-04,28.94384384155273,29.10702133178711,28.69907569885254,28.984638214111328,6413866.0,-0.00351120736414523,1.8571562157685217,-0.4999883114758366,70.33900386955241,72.65575018407027,-0.4758441435319192,-0.8603413502973893,-1.754603778161158,-3.4031864739690185,36.54108469921595,0.4079456329345703,0.5135980054201887,0.730225944519038,-0.3299905246844723,1.7904424137225483,0.20011770991728284,1.2603341791207932,-0.7756630735360552,64.86496732224283,3.7591406140238206,0.5301082346017558,1,-0.5201330184936488,-0.999470710754391,-2.2539086341857875,-3.355364799499508,2.814834594726566,4,0.08174770064534176,-4.999953245903259,29.04582977294922,3.250023377594913,29.10702133178711,-5.000031170126609,28.76026725769043,0.08174770064534176 3337,2013-01-07,28.556293487548828,29.005035400390625,28.45430564880371,28.984638214111328,8637611.0,-0.013389733448171848,1.3478313899595062,10.500093510378738,61.0294163148026,71.80492468694129,0.05141392771216857,-0.4136769897743342,-1.3242216982201107,-2.9674350664542644,36.90637924555734,0.5507297515869141,0.5493366724958832,0.29168224334716797,-0.728752346249891,1.312116832944227,-0.21853505145136154,0.8018995381456975,-0.24239674317997384,13.51362963187604,-46.748424788901175,0.5102172947985304,1,0.04079437255859375,-0.5201320648193324,-1.8153648376464844,-2.9678144454956055,3.426753997802731,0,0.08642853507432213,1.8571562157685217,28.94384384155273,-4.999953245903259,29.04582977294922,3.250023377594913,29.10702133178711,0.08642853507432213 3338,2013-01-08,28.841856002807614,28.92344665527344,28.576690673828125,28.576690673828125,11030039.0,0.009999985305631398,-1.6153945749984084,-0.6190465588486666,63.698612150996155,70.69046301249783,-0.08299443137669016,-0.6388167251962571,-1.5502573725160254,-3.2036237042121343,37.14635621406083,0.3671531677246129,0.5769565220514785,0.518092441558835,-0.49158161655724086,1.527766499674911,0.013255412500797092,1.022929470616873,-0.40264351877588567,51.351337690366805,-8.271197664552375,0.5048370290580372,1,-0.132582664489739,-0.7852973937988246,-2.10092735290527,-3.253376960754391,3.385961532592777,1,0.09971709703024967,1.3478313899595062,28.556293487548828,1.8571562157685217,28.94384384155273,-4.999953245903259,29.04582977294922,0.09971709703024967 3339,2013-01-09,28.92344665527344,29.08662414550781,28.801061630249023,28.862253189086914,8134222.0,0.002828897434959954,-2.111099566739704,0.23077476388800625,74.04580970015553,70.67704001639343,-0.11245840391444162,-0.6594351059048087,-1.5865849740251612,-3.232259270447603,36.848667236646214,0.2855625152587855,0.6325401280817964,0.5395108222961476,-0.46206949699437416,1.5410911415866693,0.03872066265088847,1.0403009819414066,-0.4691410064697301,62.16229194150876,-4.377299132282381,0.5007901596452606,1,-0.11218643188476562,-0.866888046264652,-2.2080144882202184,-3.3349676132202184,2.89642333984375,2,0.10014101619233062,-1.6153945749984084,28.841856002807614,1.3478313899595062,28.556293487548828,1.8571562157685217,28.94384384155273,0.10014101619233062 3340,2013-01-10,29.27020072937012,29.3721866607666,28.94384384155273,29.06622695922852,12635026.0,0.01198868441335832,1.0999995324503418,3.3332606053047966,75.36231589446697,70.83401604602368,-0.405975852216546,-0.9555812551257681,-1.8883740230140695,-3.534251983085241,36.708316373797075,0.4487400054931605,0.6930812013837127,0.823033142089848,-0.23599931276374875,1.8820655969434448,0.29351691466304786,1.3525493695166482,-0.7102365875244168,88.88898124405213,18.793193251903787,0.5295162274267992,1,-0.3569545745849645,-1.0504646301269567,-2.554768562316898,-3.681721687316898,2.508874893188473,3,0.07804879638134055,-2.111099566739704,28.92344665527344,-1.6153945749984084,28.841856002807614,1.3478313899595062,28.556293487548828,0.07804879638134055 3341,2013-01-11,29.51496887207031,29.61695671081543,29.3721866607666,29.39258575439453,8828219.0,0.008362366386322151,-1.999976622951586,0.5999943894296681,81.11889849560633,71.70546924793457,-0.5842820259181103,-1.1331414681572447,-2.087036083519454,-3.7372663273927067,36.417512695676585,0.34675598144530895,0.6904103302606508,0.9882515907287548,-0.14193398149398107,2.1184371629514906,0.42315880461738686,1.5533443768401227,-0.8250491271972606,91.22799246674643,15.916639111411513,0.5650927861113678,1,-0.47933769226073863,-1.0810594558715785,-2.600662231445309,-3.9264898300170863,2.223310470581062,4,0.08016585388046193,1.0999995324503418,29.27020072937012,-2.111099566739704,28.92344665527344,-1.6153945749984084,28.841856002807614,0.08016585388046193 3342,2013-01-14,29.698545455932614,29.88212013244629,29.3721866607666,29.453777313232425,12200230.0,0.006219779009694948,-1.4999836359130927,2.0000155850632755,81.50686335292339,72.6988611984868,-0.6937191378838143,-1.243945768630951,-2.2220803645888374,-3.8798775559776324,36.60142703051914,0.5099334716796875,0.6824221161747843,1.0851393699645975,-0.12658963506354226,2.296868374992737,0.4792748674505276,1.6910038724786673,-0.841759057189936,85.93760273282061,7.291088355753018,0.6058645025140695,1,-0.5303325653076136,-1.0810613632202113,-2.728146076202389,-4.110066413879391,2.2233104705810582,0,0.0693681440865026,-1.999976622951586,29.51496887207031,1.0999995324503418,29.27020072937012,-2.111099566739704,28.92344665527344,0.0693681440865026 3343,2013-01-15,29.780134201049805,29.8005313873291,29.63735389709473,29.73933982849121,11774326.0,0.00274723033955504,2.999999999999913,0.16666536792151906,76.72414557525798,73.08201091400275,-0.6877502632738803,-1.2447723242975073,-2.251215418971242,-3.9173307980643166,36.60226437520414,0.16317749023437145,0.6780615211524967,1.0749400138854988,-0.19987771307663849,2.349757740847636,0.43753115040442836,1.7123488773665692,-0.7182810555664041,90.56610431450318,12.22749612191572,0.6374088634810688,1,-0.6119213104248047,-1.1320533752441406,-2.7944369316101074,-4.181456565856934,2.855630874633789,1,0.07397257747159847,-1.4999836359130927,29.698545455932614,-1.999976622951586,29.51496887207031,1.0999995324503418,29.27020072937012,0.07397257747159847 3344,2013-01-16,29.8005313873291,29.88212013244629,29.65774917602539,29.73933982849121,6897203.0,0.0006849259355781179,1.0000170018872094,1.5,75.45456322910977,73.25329206476346,-0.6698718503093097,-1.1862250948496822,-2.2073192868664755,-3.8865120717344226,36.866257894783836,0.22437095642089844,0.6770958824066327,1.0066087722778327,-0.3153088772224457,2.328526421778111,0.3456499475276935,1.667567597027972,-0.5746248444531226,91.30440085622463,14.470228639942619,0.6609588247501389,1,-0.6323184967041016,-1.1320533752441406,-2.7740397453308105,-4.161059379577637,2.2641048431396484,2,0.08145110288547897,2.999999999999913,29.780134201049805,-1.4999836359130927,29.698545455932614,-1.999976622951586,29.51496887207031,0.08145110288547897 3345,2013-01-17,30.39205551147461,30.412452697753906,29.780134201049805,29.8005313873291,12201882.0,0.019849448872479414,1.0,9.666760177046319,80.29198226182847,74.35917855279413,-1.1737879883340092,-1.6452274132984321,-2.734241757747938,-4.420906505389578,38.022292893215784,0.6323184967041016,0.6992877227119187,1.4604507446289077,0.07327926689334774,2.8476222223644676,0.7668650057611259,2.1540364834966894,-1.0349062506845677,98.03923366196125,22.753418271793862,0.6935857388677802,1,-0.9586763381958008,-1.4584112167358398,-3.120795249938965,-4.548609733581543,1.8969535827636719,3,0.04697985903268398,1.0000170018872094,29.8005313873291,2.999999999999913,29.780134201049805,-1.4999836359130927,29.698545455932614,0.04697985903268398 3346,2013-01-18,30.2288761138916,30.555234909057614,30.126888275146484,30.555234909057614,7807420.0,-0.005369146470576847,1.6250043832478467,-0.5517252498153934,75.35210989358339,75.95058895043643,-0.9042488236062773,-1.3640253572273195,-2.5116279212743216,-4.200314935837575,39.43497665180713,0.42834663391112926,0.6924933055064457,1.177946853637696,-0.22520085833226844,2.5810945656076605,0.4763729976527138,1.8795207096226783,-0.6606661657087862,72.41373750923024,-1.1255405116105095,0.7015738559849825,1,-0.6629133224487305,-1.2238407135009766,-2.911721706390381,-4.385430335998535,1.733774185180664,4,0.05128207555009312,1.0,30.39205551147461,1.0000170018872094,29.8005313873291,2.999999999999913,29.780134201049805,0.05128207555009312 3347,2013-01-21,30.14728736877441,30.310466766357425,29.8005313873291,30.208478927612305,8030159.0,-0.002699033361670322,2.8461416733800595,0.18749780837610727,73.2876843933656,77.01604142181081,-0.6406111858546275,-1.1485467318317397,-2.3834787768504455,-4.058925799267019,40.946063205249786,0.5099353790283239,0.6903655601717595,0.9739739418029743,-0.3580822592811579,2.3060301428871064,0.3079458412609064,1.640002042345042,-0.3816724284166355,55.55550937797378,-17.46414314513406,0.6660281005420664,1,-0.4691390991210902,-1.1422519683837855,-2.7332463264465297,-4.2426500320434535,1.5909919738769602,0,0.05277396783383104,1.6250043832478467,30.2288761138916,1.0,30.39205551147461,1.0000170018872094,29.8005313873291,0.05277396783383104 3348,2013-01-22,29.24980354309082,29.861724853515625,29.188610076904297,29.861724853515625,16205583.0,-0.029769969506880933,1.2000043637769113,10.000093510379072,52.0231320101812,74.56907723403589,0.35852863895697595,-0.14610068700661571,-1.4462731047390918,-3.102019336709681,41.74632519514987,0.9586772918701136,0.6861828421802763,0.0050993919372572805,-1.1652460959772313,1.1754448798517458,-0.580073352019987,0.5902721358945016,1.3054313659667933,4.477707761983528,-62.96594356073323,0.585172743957245,1,0.4997358322143519,-0.2447681427001953,-1.8357625007629395,-3.3451662063598633,2.5088748931884766,1,0.09135283180573794,2.8461416733800595,30.14728736877441,1.6250043832478467,30.2288761138916,1.0,30.39205551147461,0.09135283180573794 3349,2013-01-23,29.06622695922852,29.63735389709473,29.005035400390625,29.08662414550781,15187211.0,-0.006276164678913343,-7.857223008896894,0.03333302163497092,50.279327274190045,71.78207849844958,0.6308266878589635,0.0852197940551811,-1.222973746203511,-2.866975148274417,41.060911652336856,0.6323184967041051,0.7341902859942451,-0.20601358413695792,-1.329079381570974,0.9170522132970582,-0.767546482853966,0.35551931458005015,1.4616754531860288,3.947334423458345,-59.4128605778279,0.5615328987170088,1,0.7139081954956019,-0.06119155883789418,-1.6113915443420446,-3.161589622497562,3.1819877624511754,2,0.12280706819850074,1.2000043637769113,29.24980354309082,2.8461416733800595,30.14728736877441,1.6250043832478467,30.2288761138916,0.12280706819850074 3350,2013-01-24,30.086095809936523,30.086095809936523,28.78066444396973,29.147815704345703,20305855.0,0.0350877618941936,1.7826048067912164,-46.000467551914284,62.49999478183267,69.71331141914138,-0.29182490410827455,-0.866628524164625,-2.193737735422971,-3.833157362207963,40.5600444768821,1.3054313659667933,0.7803856911978571,0.742464447021483,-0.3976688675099247,1.8825977615528906,0.1723977897557809,1.312531104287185,0.380891921997069,73.56323074508869,9.96403954340063,0.5700666572657037,1,-0.41814613342285156,-1.0810604095458984,-2.5853662490844727,-4.181458473205566,2.2845020294189453,3,0.06576261782290715,-7.857223008896894,29.06622695922852,1.2000043637769113,29.24980354309082,2.8461416733800595,30.14728736877441,0.06576261782290715 3351,2013-01-25,30.69801521301269,30.73880958557129,29.8005313873291,29.98410797119141,19579526.0,0.02033894350871779,1.3589765722218625,0.7608679301281207,72.34041791230075,68.69481748129442,-0.8026929233059725,-1.3925085990139294,-2.7438262825521136,-4.385658354703633,40.29888405506058,0.9382781982421875,0.8147594592845344,1.2544368743896435,0.00681517640733631,2.5020585723719506,0.6306260253984917,1.8782477233807953,-1.9173507690429616,97.91668290098089,26.826097243382478,0.6238108489911535,1,-0.938278198242184,-1.6011924743652308,-3.17178916931152,-4.793377876281735,2.2029132843017543,4,0.05182725561199075,1.7826048067912164,30.086095809936523,-7.857223008896894,29.06622695922852,1.2000043637769113,29.24980354309082,0.05182725561199075 3352,2013-01-28,31.16715431213379,31.248743057250977,30.53483581542969,30.61642646789551,14841440.0,0.015282391902725845,1.0000053434217036,0.7714277317502626,73.36065039753078,68.32109579488028,-1.164010101721992,-1.7624458064505042,-3.144408270098829,-4.793676249818759,39.97529898249017,0.7139072418212855,0.8340769399435892,1.6032316207885735,0.18101656786971887,3.025446673707428,0.8921240943291444,2.3143391472480026,-2.386489868164059,96.69424042337462,22.152255709126365,0.7111075264594281,1,-1.1524505615234375,-1.8153648376464844,-3.6256299018859863,-5.262516975402832,1.6113910675048828,0,0.02552353605888169,1.3589765722218625,30.69801521301269,1.7826048067912164,30.086095809936523,-7.857223008896894,29.06622695922852,0.02552353605888169 3353,2013-01-29,31.16715431213379,31.248743057250977,31.024372100830078,31.16715431213379,12065134.0,0.0,1.750023377594913,0.0,72.91665449093563,68.03910593508316,-1.0578106287879052,-1.6578829212718915,-3.073780096515083,-4.728026281940899,39.40813530232328,0.22437095642089844,0.8176450799532944,1.4828872680664062,-0.055576673920327835,3.0213512100531403,0.7136552970730392,2.2521192390597733,-2.28776672363281,96.69424042337462,19.735908690448426,0.7692319709933662,1,-1.1524505615234375,-1.723576545715332,-3.615431308746338,-5.262516975402832,1.570596694946289,1,0.018324580576008387,1.0000053434217036,31.16715431213379,1.3589765722218625,30.69801521301269,1.7826048067912164,30.086095809936523,0.018324580576008387 3354,2013-01-30,31.57510185241699,31.67708778381348,31.126359939575195,31.269140243530273,11233295.0,0.01308902109565957,1.1599988030760782,100.0,73.25102437252372,67.25677728071595,-1.327124677167042,-1.9725828866176656,-3.4134512561686705,-5.0692392773016905,38.844835250175215,0.5507278442382848,0.7988604496523166,1.7674307823181117,0.03963259319672474,3.4952289714394986,0.9035316877574182,2.631329876878805,-2.600940045166009,96.47890106416581,20.161000370073594,0.863899094560694,1,-1.3462257385253835,-1.7439746856689418,-4.0233788490295375,-5.670464515686032,0.8158931732177841,2,0.005813966482843158,1.750023377594913,31.16715431213379,1.0000053434217036,31.16715431213379,1.3589765722218625,30.69801521301269,0.005813966482843158 3355,2013-01-31,31.452716827392575,31.67708778381348,31.35073089599609,31.5343074798584,13787004.0,-0.0038759977908050525,-1.2857123773519301,-0.266669575842221,70.04217794436775,66.66678484191422,-1.160501664272104,-1.750377206514539,-3.2076801948726583,-4.887318996884705,38.167899423767146,0.3263568878173899,0.8148383953122007,1.5247014045715304,-0.31155504942321954,3.3609578585662803,0.6065731775741554,2.4428296315689053,-2.3163794615478466,88.04347384170006,13.049318346633214,0.9181282269973757,1,-1.2238407135009695,-1.509404182434075,-3.6562247276306117,-5.303310394287106,0.6527175903320348,3,0.02529186583952936,1.1599988030760782,31.57510185241699,1.750023377594913,31.16715431213379,1.0000053434217036,31.16715431213379,0.02529186583952936 3356,2013-02-01,31.3099365234375,31.411922454833984,30.80000114440918,31.37112808227539,12365737.0,-0.0045395221258192064,7.571508723182559,0.7499824672136569,66.80850945302464,65.94687651520968,-0.9479314279333977,-1.498052333644246,-2.9696175414578754,-4.6868577089019965,38.009299956702726,0.6527156829833949,0.8401502913849868,1.2636164665222154,-0.6101594500341498,3.1373923830785806,0.326728508244031,2.2005044248003998,-2.0211541325146456,67.85724423872301,-5.515003205803794,0.9368879582781826,2,-1.0810604095458949,-1.2646369934081996,-3.5032458305358887,-5.150331497192383,0.7954978942871094,4,0.033876188638197746,-1.2857123773519301,31.452716827392575,1.1599988030760782,31.57510185241699,1.750023377594913,31.16715431213379,0.033876188638197746 3357,2013-02-04,31.024372100830078,31.35073089599609,30.84079742431641,31.16715431213379,7565334.0,-0.009120568557961062,-1.0000074808023909,2.333364503459884,62.44896572702921,67.10530248374836,-0.5865507770749652,-1.0731248026514209,-2.6032758564196534,-4.342081747001529,38.68425477116058,0.5099334716796804,0.7832697947759506,0.8546481132507324,-0.9288586572549029,2.6381548837563678,-0.03710527200208347,1.7464014985035483,-1.5922913863337875,25.58139029153228,-43.73160205819533,0.8917533852528173,2,-0.795495986938473,-0.9586753845214844,-3.2074837684631348,-4.834172248840332,0.10198783874511719,0,0.06048652299506685,7.571508723182559,31.3099365234375,-1.2857123773519301,31.452716827392575,1.1599988030760782,31.57510185241699,0.06048652299506685 3358,2013-02-05,31.71788215637207,31.779075622558594,30.861194610595703,30.861194610595703,13277193.0,0.02235371769291783,-1.1428606415214482,-5.9999599246583575,66.90646151072437,68.95276184336328,-0.998108268767183,-1.6233527882973782,-3.2135178031181297,-4.972072124229975,39.56789700948933,0.9178810119628906,0.7708216613453907,1.4043568611145005,-0.3920865205005484,3.200800242729553,0.5061351703069761,2.302578551922025,-2.1511010177167478,93.74986606716708,26.094265092321194,0.8982216908075258,2,-1.4380121231079102,-1.601191520690918,-3.804105758666992,-5.38490104675293,0.30595970153809304,1,0.033440543666737765,-1.0000074808023909,31.024372100830078,7.571508723182559,31.3099365234375,-1.2857123773519301,31.452716827392575,0.033440543666737765 3359,2013-02-06,31.81986999511719,32.146228790283196,31.57510185241699,31.79947280883789,10947646.0,0.0032154681148732767,-1.43478720463152,0.023809364779332258,63.77951625372756,69.09493089579605,-0.746966060275092,-1.5781336938613713,-3.2214448628168135,-5.007673911045725,40.31958183657517,0.5711269378662074,0.7770237236709292,1.3615235328674338,-0.4300670120001904,3.1531140777350544,0.4657282604336217,2.257318805301246,-2.0761052977496064,75.75753282394362,11.451810795319858,0.8957952724338107,2,-0.8464899063110423,-1.5196027755737376,-3.7939081192016637,-5.313510894775394,0.32635879516600497,2,0.028846158457081605,-1.1428606415214482,31.71788215637207,-1.0000074808023909,31.024372100830078,7.571508723182559,31.3099365234375,0.028846158457081605 3360,2013-02-07,31.55470466613769,32.06463623046875,31.51390838623047,31.81986999511719,11703141.0,-0.008333325341058573,-2.1764401735964047,-13.000093510377736,62.54826213006853,68.00691358665912,-0.2811350689798289,-1.1942747905748483,-2.8640181709709545,-4.677967543998665,40.56393179097707,0.5507278442382812,0.9333285222387637,0.9821330070495584,-0.7815889753977423,2.7458549894968556,0.10027201582590806,1.8639939982732088,-1.5706935594785456,56.060616794014294,-6.921265881280661,0.8818609912236488,2,-0.21417236328124645,-1.2544374465942383,-3.4879484176635707,-4.8851671218872035,0.5099315643310582,3,0.02650287392467754,-1.43478720463152,31.81986999511719,-1.1428606415214482,31.71788215637207,-1.0000074808023909,31.024372100830078,0.02650287392467754 3361,2013-02-08,31.881061553955078,31.881061553955078,31.57510185241699,31.65669059753418,8024502.0,0.010342574626204915,1.7272665448208757,-0.8461549527775752,65.68264231139105,67.15380157708806,-0.4716252725886356,-1.4063874007007442,-3.0963646097131985,-4.942115745513576,40.441889341859095,0.32635688781738637,1.1399680672098533,1.1901852607727044,-0.5921609026572696,2.972531424202682,0.2990121790577156,2.081358342487693,-1.6808286789335263,79.6873858525884,15.114834874440604,0.8911730817149884,2,-0.40794658660889027,-1.5807943344116246,-3.7837085723876953,-5.180927276611328,-0.06119155883788707,4,0.0070378103122383795,-2.1764401735964047,31.55470466613769,-1.43478720463152,31.81986999511719,-1.1428606415214482,31.71788215637207,0.0070378103122383795 3362,2013-02-11,31.758678436279297,31.98304748535156,31.55470466613769,31.90145874023437,5389066.0,-0.003838740359026649,1.8000124680506853,-0.6363582267182227,76.39484806296687,67.54026752953597,-0.28665531402908684,-1.182371601022389,-2.8827426680838357,-4.763140712395476,39.98199910488114,0.4283428192138672,1.2158966877013633,0.9647954940795884,-0.8141973198051389,2.743788307964312,0.07529908713722477,1.854291901021952,-1.3638459697315817,69.84124156929839,-2.2365331009026193,0.8894964069423622,2,-0.285563468933109,-1.4584112167358434,-3.574636459350586,-4.405828475952148,0.04079437255859375,0,0.010918463818985646,1.7272665448208757,31.881061553955078,-2.1764401735964047,31.55470466613769,-1.43478720463152,31.81986999511719,0.010918463818985646 3363,2013-02-12,31.98304748535156,32.02384185791016,31.71788215637207,31.79947280883789,7671745.0,0.007064810631917107,1.3077066939044917,-1.285714285714293,80.42552852839701,68.33743465796633,-0.42814267308683185,-1.299887891826966,-3.010726995465472,-4.927084509206832,39.5133209924425,0.30595970153809304,1.1984890125617582,1.0790188789367647,-0.7084614267274425,2.8664991846009684,0.1852787261046629,1.9727590317688666,-1.4130753864302967,74.19325647476182,-6.233946607936673,0.8937401528321022,2,-0.5099325180053711,-1.6215877532958984,-3.666422843933102,-4.52821063995361,-0.14278030395507457,1,-0.026785675948132637,1.8000124680506853,31.758678436279297,1.7272665448208757,31.881061553955078,-2.1764401735964047,31.55470466613769,-0.026785675948132637 3364,2013-02-13,32.22781753540039,32.268611907958984,31.881061553955078,32.1666259765625,6136600.0,0.007653118426595773,4.428624863074087,0.3333333333333398,76.64974474720356,69.0716087471703,-0.6376431613969338,-1.426632099813851,-3.1562535189365803,-5.11232369616085,39.00047834343794,0.38755035400390625,1.1441770517141627,1.2024246215820327,-0.5991409472115024,3.0039901903755677,0.30164183718526516,2.1032074059788,-1.5002197673429336,94.59464923852993,12.749823592008013,0.900782784396768,2,-0.6935110092163086,-1.7031793594360352,-3.8449015617370605,-4.772980690002441,-0.6119213104248047,2,-0.006329180598908746,1.3077066939044917,31.98304748535156,1.8000124680506853,31.758678436279297,1.7272665448208757,31.881061553955078,-0.006329180598908746 3365,2013-02-14,31.81986999511719,32.20742034912109,31.779075622558594,32.20742034912109,10135526.0,-0.012658242831215416,1.2105242435577348,-6.333395673586261,64.70588235294125,68.83798351382771,-0.19236746063215193,-0.9552055683782825,-2.6616202178126542,-4.646287433841497,37.71352993450818,0.4487419128417969,1.0865752933134623,0.7230863571167028,-1.0859510563722132,2.5321237706056188,-0.18143234962775168,1.6276050638611608,-0.9073505302715503,37.142826609101164,-40.906404098518564,0.9045187067444578,2,-0.26516532897949574,-1.2952318191528356,-3.3859605789184606,-4.365033149719242,0.8566894531250036,3,0.010256446529042451,4.428624863074087,32.22781753540039,1.3077066939044917,31.98304748535156,1.8000124680506853,31.758678436279297,0.010256446529042451 3366,2013-02-15,31.779075622558594,31.98304748535156,31.67708778381348,31.81986999511719,6892301.0,-0.0012820408306148945,-1.499976622769437,0.10526212177885727,59.03615272256548,68.4587820688873,-0.08719706590857612,-0.8351373538537317,-2.5361146603924354,-4.551611477959643,36.106694492312,0.30595970153807883,0.9926506104769004,0.6047820091247544,-1.1803631674640158,2.3899271857135282,-0.2877905791696307,1.4973545974191396,-0.7038250645393518,31.42858669545016,-42.43375085838822,0.8925725882943865,2,-0.21417236328125,-1.2544374465942383,-3.2125844955444336,-4.242650032043457,1.4278144836425781,4,0.008985805984471407,1.2105242435577348,31.81986999511719,4.428624863074087,32.22781753540039,1.3077066939044917,31.98304748535156,0.008985805984471407 3367,2013-02-18,31.73827934265137,31.86066436767578,31.5343074798584,31.67708778381348,5623121.0,-0.0012837465882192811,1.1333192030521904,-1.4999999999998694,58.333314779851854,67.50621020990147,0.07321605975672085,-0.7051921082912145,-2.4113074409706137,-4.455972426362152,35.426774204028035,0.3263568878173828,0.9275474172880749,0.4844361305236866,-1.249060851409265,2.2179331124566346,-0.3823123604427856,1.3511846214901624,-0.5198254226393608,27.777561320252858,-41.412283200376606,0.8667484909664741,2,0.15298080444335582,-1.2136411666870153,-3.0035090446472203,-3.8143033981323278,1.5909938812255753,0,0.0025707333275681865,-1.499976622769437,31.779075622558594,1.2105242435577348,31.81986999511719,4.428624863074087,32.22781753540039,0.0025707333275681865 3368,2013-02-19,31.921855926513672,31.98304748535156,31.615896224975586,31.71788215637207,11976701.0,0.005784074866831412,1.2499985389088843,3.333364503459884,55.41399414999531,66.5767077539312,-0.08759570726931187,-0.7149785193720959,-2.5109531630839825,-4.583081975004646,36.536340944621934,0.367151260375973,0.8982125344756966,0.5344100952148452,-0.9414931094118728,2.0103132998415667,-0.20354150709851382,1.2723616975282042,-0.5773830479480253,52.77762625750999,-12.424958023097204,0.7379516023133607,2,-0.030595779418945312,-1.3972177505493164,-3.0290074348449707,-3.865298271179199,1.7541732788085938,1,-0.0038338346604130935,1.1333192030521904,31.73827934265137,-1.499976622769437,31.779075622558594,1.2105242435577348,31.81986999511719,-0.0038338346604130935 3369,2013-02-20,32.635765075683594,32.676559448242195,31.921855926513672,31.94225311279297,11189162.0,0.02236427452129952,-1.0555549783370064,3.4000056105703145,65.59140757990292,66.91483502613502,-0.7527598293399436,-1.209781448939431,-3.1328779799113846,-5.232216913155455,38.4500801005208,0.7547035217285227,0.9355760251988698,1.0698423385620117,-0.042768866560933816,2.182453543684961,0.513536736000539,1.6261479411234845,-1.1803955135907458,96.42860124668273,32.70597067776893,0.5563056025614738,2,-0.5303316116333008,-1.9071531295776296,-3.7276182174682617,-4.579207420349121,1.6317863464355469,2,-0.02437503433556154,1.2499985389088843,31.921855926513672,1.1333192030521904,31.73827934265137,-1.499976622769437,31.779075622558594,-0.02437503433556154 3370,2013-02-21,32.06463623046875,32.472583770751946,32.00344467163086,32.43178939819336,9376138.0,-0.017500090587439066,1.09090831810264,-0.5294114411441144,58.9371544215966,66.16533637171342,-0.11364088232084413,-0.5089177186281688,-2.4837108550891784,-4.598326003352046,39.750080286285545,0.6323204040527344,0.8694122311586767,0.39978647232055664,-0.4879236332318868,1.287496577873,-0.044068580455665085,0.8436415250967784,-0.44874000549316406,46.42835077454306,-16.07847473766803,0.4438550527762212,2,0.04079723358154297,-1.3360242843627859,-3.1462907791137695,-4.008078575134277,2.3456954956054688,3,-0.013994857208664002,-1.0555549783370064,32.635765075683594,1.2499985389088843,31.921855926513672,1.1333192030521904,31.73827934265137,-0.013994857208664002 3371,2013-02-22,32.28900909423828,32.43178939819336,32.125831604003906,32.125831604003906,7025328.0,0.00699751783107172,-2.75,-0.444439826695897,65.19606270266105,64.921026887235,-0.3062682410428117,-0.6408422139797842,-2.6231989136809517,-4.753435262794802,40.27042127387237,0.3671531677246094,0.8307079590007191,0.54460964202881,-0.25950891590712644,1.3487281999647465,0.1425503630608418,0.9466689209967782,-0.5246200180053684,66.07137788063793,-1.060568106285416,0.4020592789679675,2,-0.18357563018798828,-1.5603971481323171,-3.105497360229492,-3.96728515625,2.3456954956054688,4,0.012002547147631937,1.09090831810264,32.06463623046875,-1.0555549783370064,32.635765075683594,1.2499985389088843,31.921855926513672,0.012002547147631937 3372,2013-02-25,31.962650299072266,32.43178939819336,31.921855926513672,32.329803466796875,10742957.0,-0.01010742677836629,-1.2727249543078165,-2.250023377594913,53.22579753205587,61.89883455430821,0.05818552603979299,-0.26544042137445345,-2.215312616015183,-4.360310185610992,40.06507197062628,0.5099334716796875,0.8112865650453251,0.17847604751586843,-0.5829854833829344,0.9399375784146677,-0.20225471793353478,0.5592068129652681,-0.07055737075805268,32.69219357193829,-29.789180690028473,0.3807307654494004,2,0.14278316497802734,-1.2340383529663015,-2.6771512031555176,-3.569535255432129,2.4272842407226562,0,0.03892792980202331,-2.75,32.28900909423828,1.09090831810264,32.06463623046875,-1.0555549783370064,32.635765075683594,0.03892792980202331 3373,2013-02-26,31.73827934265137,32.06463623046875,31.51390838623047,31.51390838623047,7571766.0,-0.007019785728701211,-3.9090831810260553,-0.6111099566739839,48.95831963566391,58.822009541914916,0.27288118455030386,0.004123015015771614,-1.9096828838383644,-4.067520034508444,39.4664494644396,0.5507278442382812,0.7363123632367312,-0.07445116043090394,-0.7792088188800754,0.630306498018264,-0.42682998965549146,0.27792766879368,0.9382801055908239,19.298219711137985,-39.789330210263984,0.35237882922458413,2,0.3569545745849574,-1.0096673965454066,-2.396687507629398,-3.294171333312992,1.8765583038329972,1,0.050128548685609564,-1.2727249543078165,31.962650299072266,-2.75,32.28900909423828,1.09090831810264,32.06463623046875,0.050128548685609564 3374,2013-02-27,31.758678436279297,31.86066436767578,31.47311592102051,31.79947280883789,7715104.0,0.000642728404010029,3.7500233775948697,-0.18181663620520816,52.77777344864083,57.49666410810376,0.19996480079986512,-0.001916054289985425,-1.8495410955491423,-4.018035338729099,38.38463707010247,0.3875484466552699,0.6197997151464669,-0.06323089599609233,-0.7596903902094425,0.6332285982172579,-0.41146064310276387,0.28499885111058276,0.8946279907226611,28.571455833773797,-29.62257574822094,0.3482297471066749,2,0.3161592483520579,-1.0300664901733327,-2.3813910484313965,-3.314570426940918,1.5909919738769531,2,0.060372498587746515,-3.9090831810260553,31.73827934265137,-1.2727249543078165,31.962650299072266,-2.75,32.28900909423828,0.060372498587746515 3375,2013-02-28,32.248214721679695,32.35020065307617,31.779075622558594,31.840267181396484,12754655.0,0.015414252402933037,-1.153845047222402,-10.000093510379827,54.78723139686078,57.024561738581006,-0.2485596952243796,-0.45197280429687936,-2.2386936483795594,-4.435434470699018,37.49292918849703,0.591522216796875,0.4685575810375262,0.38653049468994993,-0.3120104679053881,1.085071457285288,0.03726001339227736,0.735800975987619,0.3578840850830076,80.85117812427323,24.327658585844063,0.3492704812976698,2,-0.17337703704833984,-1.5196027755737305,-2.8556294441223216,-3.8041067123413157,0.9382781982421804,3,0.06261855789126503,3.7500233775948697,31.758678436279297,-3.9090831810260553,31.73827934265137,-1.2727249543078165,31.962650299072266,0.06261855789126503 3376,2013-03-01,32.37059783935547,32.55417251586914,32.125831604003906,32.35020065307617,5721526.0,0.003795035437837768,1.2105263157894737,0.049999532452472926,57.97868583542157,56.9851585225332,-0.3109065472836434,-0.5173440667973068,-2.263776926166244,-4.484887802269881,37.975657264048166,0.4283409118652344,0.34436511827164296,0.4558805465698228,-0.22716602318161705,1.1389271163212662,0.11435726169410287,0.7974038314455427,0.19018165197754655,83.0189578058699,27.015952131055556,0.3415232848757209,3,-0.295760154724114,-1.1320524215698207,-3.0341053009033203,-3.92648983001709,1.0810585021972585,4,0.06301193128533722,-1.153845047222402,32.248214721679695,3.7500233775948697,31.758678436279297,-3.9090831810260553,31.73827934265137,0.06301193128533722 3377,2013-03-04,32.900928497314446,32.941722869873054,32.22781753540039,32.22781753540039,11486181.0,0.01638309742040711,-1.1212114342710977,33.00018702075896,61.0837134357729,57.61512733206405,-0.7364134398247444,-0.9485101035985863,-2.684036142072973,-4.930322246046153,38.645358342941336,0.7139053344726634,0.3251384697567232,0.8923833847045799,0.20874763808386376,1.5760191313252996,0.5505655113942183,1.234201258014938,-1.4278125762939347,97.2222402603718,41.72240527357553,0.3418178733103596,3,-0.6935091018676616,-1.1626491546630717,-3.4726486206054616,-4.365033149719231,-0.14278030395507812,0,0.052696874274257066,1.2105263157894737,32.37059783935547,-1.153845047222402,32.248214721679695,3.7500233775948697,31.758678436279297,0.052696874274257066 3378,2013-03-05,32.77854537963867,33.14569854736328,32.75814819335937,33.06410980224609,7200797.0,-0.003719746623131459,-1.374995616752129,-0.4242456872123803,56.85276778339999,56.644167354674835,-0.5361066726259835,-0.7827209935535038,-2.454679688954652,-4.716053238959184,38.93564963137816,0.38755035400391336,0.34116855826389525,0.7169671058654785,-0.033066555864699865,1.467000767595657,0.3419502750003929,1.0919839367305677,-1.276057319641108,78.04872764178964,26.358369839081597,0.37501683086508864,3,-0.46913814544677734,-0.8056955337524414,-3.0952987670898438,-3.9876832962036133,-0.12238311767578125,1,0.0491598739813881,-1.1212114342710977,32.900928497314446,1.2105263157894737,32.37059783935547,-1.153845047222402,32.248214721679695,0.0491598739813881 3379,2013-03-06,32.73775100708008,32.962120056152344,32.594970703125,32.962120056152344,10935257.0,-0.001244544932855196,2.272727272727273,0.7857037897914941,62.5698055526824,57.04779525812881,-0.5356539659549355,-0.7058233966694587,-2.3275377791350778,-4.578443416334501,38.71149106734843,0.36714935302734375,0.36674295547108215,0.6302786827087417,-0.1682431412556724,1.4288005066731557,0.23101777072653107,1.0295395946909487,-1.169534527587885,70.14922456818105,15.93220047419878,0.39926091198220787,3,-0.4283437728881836,-0.7649011611938477,-3.008610248565674,-3.9468889236450195,-0.14278030395507812,2,0.02679129177855266,-1.374995616752129,32.77854537963867,-1.1212114342710977,32.900928497314446,1.2105263157894737,32.37059783935547,0.02679129177855266 3380,2013-03-07,32.39099502563477,32.73775100708008,32.10543441772461,32.71735382080078,13193501.0,-0.01059193044049711,2.4444294367616655,1.4545624564326323,57.73192497269445,56.21844662146585,-0.153922113508564,-0.30904724890691426,-1.9012862362361318,-4.14176785360122,38.20582584407203,0.6323165893554688,0.38854538870735666,0.2417081832885799,-0.5217521111704571,1.0051684777476169,-0.14002196394093858,0.6234383305180984,-0.759679263427735,27.45077906409699,-28.424066552746353,0.38173014722951826,3,-0.0815877914428782,-0.41814517974854226,-2.3609933853149485,-3.385960578918464,-0.346752166748054,3,0.0295969723610765,2.272727272727273,32.73775100708008,-1.374995616752129,32.77854537963867,-1.1212114342710977,32.900928497314446,0.0295969723610765 3381,2013-03-08,32.10543441772461,32.533775329589844,32.02384185791016,32.37059783935547,9619733.0,-0.00881604926567292,-1.3809277845559684,0.8124905029630932,54.36895848133326,56.3454645047189,0.11494797383929267,-0.006129582643509934,-1.539224467069893,-3.7663839342446295,37.60865016317009,0.5099334716796804,0.2966358703750913,-0.055071067810061436,-0.8084635735342331,0.6983214379141067,-0.43176732067214374,0.3216251850520244,-0.41354334411132143,7.272993117705677,-50.00146067659644,0.37669625286208486,3,0.20397281646728516,-0.1325845718383789,-2.019340038299557,-3.100399971008301,0.14278030395508523,4,0.03367213438483918,2.4444294367616655,32.39099502563477,2.272727272727273,32.73775100708008,-1.374995616752129,32.77854537963867,0.03367213438483918 3382,2013-03-11,32.10543441772461,32.146228790283196,31.71788215637207,31.962650299072266,9480426.0,0.0,2.81816790778351,-0.5384759246737927,52.284289740822075,56.71501673862536,0.1534709850715288,0.022325103041822558,-1.4631187062366386,-3.6795569376817916,36.6339160063317,0.4283466339111257,0.27057705883511574,-0.07240886688232706,-0.8024639665980402,0.6576462328333896,-0.43743641674018363,0.2926186829755295,1.0402641296386719,27.14300408636538,-29.432071739151624,0.36502754985785774,3,0.20397281646728516,-0.11218643188476562,-1.9683465957641566,-3.100399971008301,0.061191558837890625,0,0.041931278870498634,-1.3809277845559684,32.10543441772461,2.4444294367616655,32.39099502563477,2.272727272727273,32.73775100708008,0.041931278870498634 3383,2013-03-12,31.126359939575195,32.10543441772461,31.00397682189941,32.00344467163086,22851985.0,-0.030495599760795966,1.0377283257085155,-6.142733101790008,32.38096128661945,54.44870427617854,1.158438636950926,0.984398571557719,-0.4177462623082171,-2.621072758188312,35.236772331592256,1.1014575958251989,0.16889525914255898,-1.0086489677429213,-1.8746905705927333,-0.14260736489310943,-1.4416697691678237,-0.5756281663180154,1.9907822799682648,6.249957384883347,-43.4132836675433,0.4330208014249058,3,0.9484777450561523,0.8770866394042969,-0.9790735244750977,-2.1213254928588867,1.9785442352294993,1,0.05242464126714208,2.81816790778351,32.10543441772461,-1.3809277845559684,32.10543441772461,2.4444294367616655,32.39099502563477,0.05242464126714208 3384,2013-03-13,32.02384185791016,32.146228790283196,31.14675712585449,31.14675712585449,15076985.0,0.028833500610968565,-1.2790766453913553,-1.0000000000000122,49.55752578548077,53.8676258749141,0.33807824248680163,0.07468070326962817,-1.2483131066073412,-3.4311658691939506,33.467586140861414,1.0198688507080007,0.17347387609559206,-0.10096826553343874,-0.9672121405714194,0.7652756095045419,-0.534090203052429,0.33215367198555157,1.008773745727538,58.82340645788759,8.38947985106789,0.4331219375189912,3,0.0509958267211843,0.0509958267211843,-1.825561523437507,-2.9372167587280344,1.121856689453118,2,0.01974530123082463,1.0377283257085155,31.126359939575195,2.81816790778351,32.10543441772461,-1.3809277845559684,32.10543441772461,0.01974530123082463 3385,2013-03-14,32.146228790283196,32.146228790283196,31.69748687744141,32.04424285888672,8870866.0,0.0038217442153276604,7.800074808304739,0.11627831117005866,48.41630299476084,52.80513889261846,0.22317217766129005,-0.0231916687773861,-1.2990104855812703,-3.4928999622990133,31.89075117953545,0.4487419128417862,0.2212520632644015,0.005100727081291723,-0.8491693419755393,0.8593707961381192,-0.4220343074471202,0.4322357616097072,0.8052412620849765,74.66682459432292,25.128183907609824,0.42713503452841384,3,-0.07139110565184836,-0.07139110565184836,-1.5094051361083949,-2.8148355484008754,1.8153648376464986,3,0.013959395230131788,-1.2790766453913553,32.02384185791016,1.0377283257085155,31.126359939575195,2.81816790778351,32.10543441772461,0.013959395230131788 3386,2013-03-15,32.06463623046875,32.146228790283196,31.98304748535156,32.10543441772461,6906254.0,-0.0025381689512241623,1.6666458872302488,-0.4000374041518887,51.19616154511769,51.706522015878996,0.2869788142519525,0.08526275186268606,-1.1419105873397122,-3.3492104902856354,30.5172818695185,0.16318130493163707,0.2526596508306582,-0.09076986312866353,-0.928955146548148,0.747415420290821,-0.5098625048384022,0.3283227785810787,0.8089340926806727,92.85686853051395,39.48586212719579,0.41909264170974214,3,0.010201454162597656,0.010201454162597656,-1.2442364692687988,-2.7332429885864293,1.71337890625,4,-0.0006360082002943024,7.800074808304739,32.146228790283196,-1.2790766453913553,32.02384185791016,1.0377283257085155,31.126359939575195,-0.0006360082002943024 3387,2013-03-18,31.81986999511719,32.00344467163086,31.47311592102051,31.55470466613769,7747098.0,-0.0076335260313658004,-1.4761883557831705,-6.499438990182503,50.95239515905314,51.05092505761823,0.40484396790373367,0.354637409000393,-0.8104306031174815,-3.048676900207017,29.778706112440467,0.5915203094482386,0.23287616833729174,-0.33961563110350923,-1.17001073042859,0.4907794682215716,-0.7548131807660532,0.07558191855903118,0.9789165879822299,71.42847601061419,13.179596561403905,0.41519754966254074,3,0.16317844390868785,0.2549676895141566,-0.9331789016723704,-2.4884767532348704,2.100925445556637,0,0.013461548605579798,1.6666458872302488,32.06463623046875,7.800074808304739,32.146228790283196,-1.2790766453913553,32.02384185791016,0.013461548605579798 3388,2013-03-19,31.79947280883789,32.22781753540039,31.73827934265137,31.81986999511719,11060562.0,-0.0006410204153074472,-5.857039807641221,-0.07692252361121237,50.47618665947088,49.70718962503916,0.3036908082288221,0.385142300492582,-0.7109747772336021,-2.965876762959322,28.674974879428362,0.4895381927490199,0.18576848499875354,-0.353893661499022,-1.193415276253802,0.4856279532557579,-0.7736544688764155,0.06586714587836795,0.9275213838135272,60.377355161639336,-1.5583702782353654,0.4197608073773904,3,0.07139110565185547,0.27536487579345703,-0.91278171539307,-2.3864898681640696,1.4686088562011648,1,0.011545888509905344,-1.4761883557831705,31.81986999511719,1.6666458872302488,32.06463623046875,7.800074808304739,32.146228790283196,0.011545888509905344 3389,2013-03-20,31.840267181396484,32.00344467163086,31.65669059753418,31.94225311279297,6147650.0,0.0012828631720980255,2.0909260927963005,4.999999999999129,44.68084365586848,48.25706947872517,0.13656106906343268,0.2969186873384473,-0.6732367711446479,-2.9515396237608336,26.72776050988063,0.3467540740966797,0.07415126021054164,-0.2733243942260728,-1.0917266216882098,0.5450778332360642,-0.6825255079571448,0.1358767195049957,0.8178063164248499,48.64853252999236,-10.444474167725602,0.40920111373106915,3,-0.07139110565185547,0.23457050323486328,-0.9229798316955602,-2.335495948791504,1.7949676513671875,2,0.039718165246650505,-5.857039807641221,31.79947280883789,-1.4761883557831705,31.81986999511719,1.6666458872302488,32.06463623046875,0.039718165246650505 3390,2013-03-21,31.615896224975586,32.085033416748054,31.59549903869629,31.90145874023437,10395540.0,-0.007046767388685482,-1.9999941556354721,2.8000187020758958,40.41451404800185,46.706575652799465,0.26755841346887266,0.5122086476397456,-0.3825001091490492,-2.6753876654621394,24.61708222429948,0.4895343780517649,-0.020826032882105494,-0.47525835037231445,-1.3233771522175672,0.3728604514729348,-0.8993177512949373,-0.05119894944968806,0.976013405808871,18.918775478225765,-35.61322369727277,0.42405940092262495,3,9.5367431640625e-07,0.4589414596557617,-0.5864238739013672,-2.029536247253418,2.019338607788086,3,0.04838712499249653,2.0909260927963005,31.840267181396484,-5.857039807641221,31.79947280883789,-1.4761883557831705,31.81986999511719,0.04838712499249653 3391,2013-03-22,32.676559448242195,32.71735382080078,31.47311592102051,31.615896224975586,11865363.0,0.03354841550968657,1.1785699376658272,-3.714294301916353,47.48860592159044,46.17372189510706,-0.7862540237853928,-0.5459212630073011,-1.3709951265063793,-3.67887923062041,22.423683495286674,1.2442378997802699,-0.11839139854695446,0.5660273551941017,-0.31807121342638567,1.4501259238145927,0.12397807088385804,1.0080766395043455,-1.672582626342784,96.72133660566111,45.62349820594035,0.4420492843102455,3,-0.815894126892097,-0.601721763610847,-1.6368880271911692,-3.0901994705200266,1.4074172973632741,4,0.03932587155397793,-1.9999941556354721,31.615896224975586,2.0909260927963005,31.840267181396484,-5.857039807641221,31.79947280883789,0.03932587155397793 3392,2013-03-25,33.20689010620117,33.24768447875977,32.75814819335937,33.043712615966804,14079640.0,0.016229696972809737,3.0000311701264346,0.15384477056894386,54.39330674896553,48.61953805758996,-1.2783438278549468,-1.0311233870550254,-1.8274252653322236,-4.148699650508689,20.99576023278279,0.5711250305175781,-0.16282309393406535,1.0341460227966337,0.02727812694514853,2.0410139186481153,0.5307120748708911,1.5375799707223763,-2.168645744323733,97.70116672130314,47.946472472615255,0.5034339479257414,3,-1.009669303894043,-1.081059455871582,-2.1621193885803223,-3.5389413833618164,0.8362922668457031,0,0.01719899179631179,1.1785699376658272,32.676559448242195,-1.9999941556354721,31.615896224975586,2.0909260927963005,31.840267181396484,0.01719899179631179 3393,2013-03-26,33.329273223876946,33.34967041015625,33.104904174804695,33.16609573364258,11983824.0,0.003685473625635316,1.3999999999999304,1.0,55.967066153992924,49.33170920964687,-1.1794094183659496,-1.083767126912626,-1.875592344266586,-4.208269511646254,20.635125550880094,0.2447662353515554,-0.1675223554176739,1.0769794464111229,-0.031619102146741795,2.185577994968991,0.5226801721321905,1.6312787206900552,-2.202651257324213,98.91305121181438,49.600879193135796,0.5542992742789333,3,-0.9178800582885671,-1.152449607849114,-2.121324062347405,-3.569536209106438,0.7547035217285227,1,0.01774782824766552,3.0000311701264346,33.20689010620117,1.1785699376658272,32.676559448242195,-1.9999941556354721,31.615896224975586,0.01774782824766552 3394,2013-03-27,33.676029205322266,33.77801513671875,33.20689010620117,33.370067596435554,13446494.0,0.010403946678228415,1.2399982046141416,1.8750233775949512,62.96296866389801,50.94800539510654,-1.4160712786323728,-1.3486615461306997,-2.1432303411053795,-4.484347155431767,20.554441931269242,0.5711250305175781,-0.14928471985702174,1.3278678894042955,0.0765729148188683,2.579162863989719,0.7022204021115854,1.953515376697009,-2.41602433215332,95.57525419324728,41.70091527208407,0.6256474872927126,3,-1.0504636764526367,-1.2850332260131836,-2.4680800437927246,-3.8652992248535156,0.14278030395507812,2,-0.012113884858454105,1.3999999999999304,33.329273223876946,3.0000311701264346,33.20689010620117,1.1785699376658272,32.676559448242195,-0.012113884858454105 3395,2013-03-28,34.26755142211914,34.26755142211914,33.63523101806641,33.83920669555664,9458977.0,0.01756508207040608,1.9523902821316284,1.3999950128419645,70.54260194354927,53.097609883821164,-1.8718882736908569,-1.8773985371643107,-2.6661993000464754,-5.004942070628708,19.953856150818268,0.6323204040527273,0.07408590183760566,1.8184232711791992,0.303067220514869,3.3337793218435294,1.0607452458470306,2.5761012965113643,-2.8061057278662105,100.0,38.56900709197165,0.7576780253321651,3,-1.3972177505493164,-1.6317873001098633,-2.850528717041012,-4.222250938415524,0.3467559814453054,3,-0.018452342321351844,1.2399982046141416,33.676029205322266,1.3999999999999304,33.329273223876946,3.0000311701264346,33.20689010620117,-0.018452342321351844 3396,2013-04-02,34.41033172607422,34.51232147216797,34.08397674560547,34.10437393188477,13205576.0,0.004166632806536397,-1.4706102377363888,0.7142793530920324,71.32071530247359,55.36075656642344,-1.8404868011058397,-1.960023377061006,-2.732093242322847,-5.077524569310118,19.14613713249419,0.4283447265625,0.1588623070661157,1.8592168807983427,0.10965630148863426,3.6087774601080476,0.984436591143492,2.733997170453197,-2.6682754590346676,94.18587962056864,27.24378140179951,0.8747802896548528,4,-1.4176130294799805,-1.6521825790405273,-2.99330902099609,-4.3446340560913015,1.2850341796875,1,-0.022525121218846644,1.9523902821316284,34.26755142211914,1.2399982046141416,33.676029205322266,1.3999999999999304,33.329273223876946,-0.022525121218846644 3397,2013-04-03,34.63470458984375,34.87947463989258,34.369537353515625,34.38993453979492,14539734.0,0.0065205085947925845,-2.5714342964773773,0.8000124680506389,87.71928097699471,59.498878157259426,-1.814387547843907,-2.158514364935087,-2.8727570303845553,-5.236196007611969,17.95988754262591,0.5099372863769531,0.25743136525837684,1.9969009399414048,0.017626846331474155,3.976175033551339,1.0072638931364395,2.98653798674637,-2.5602164981887867,86.20680018830889,11.108884416294174,0.9896370468049663,4,-1.458409309387207,-1.692978858947754,-3.2176818847656214,-4.569006919860833,1.3666229248046875,2,-0.01590104061114983,-1.4706102377363888,34.41033172607422,1.9523902821316284,34.26755142211914,1.2399982046141416,33.676029205322266,-0.01590104061114983 3398,2013-04-04,34.38993453979492,34.69589614868164,34.287948608398445,34.69589614868164,12526302.0,-0.007067190349895558,1.666658354736507,-1.2499961037949037,79.5917929203777,63.37787251998266,-1.3002529943617347,-1.883396019610828,-2.516463241430131,-4.925178074065514,16.423611082495846,0.407947540283196,0.3530947593114604,1.6715614318847685,-0.4573658430008294,3.8004887067703663,0.6070977944419695,2.7360250693275674,-1.9227483313866927,70.73151818418184,-6.159602880716079,1.0644636374427994,4,-1.213639259338379,-1.4482088088989258,-2.9729118347167933,-4.324236869812005,1.7745704650878906,3,-0.010082955125919058,-2.5714342964773773,34.63470458984375,-1.4706102377363888,34.41033172607422,1.9523902821316284,34.26755142211914,-0.010082955125919058 3399,2013-04-05,33.61483764648437,34.06357955932617,33.492454528808594,33.961593627929695,16855535.0,-0.022538481206285432,1.0740735609891252,1.133331670947357,65.78946720847557,66.1973117600353,-0.27598393005673927,-1.0953816708566464,-1.6306317975019304,-4.087016516468164,14.692604349352333,0.8974800109863281,0.4626433056515822,0.8526102066039982,-1.3138024474159735,3.01902286062397,-0.2305961204059841,1.935816533613984,-0.8099310576683294,8.823456610166183,-65.5255953623695,1.0832063270099854,4,-0.4385423660278249,-0.6731119155883718,-2.2029147148132218,-3.5491399765014506,2.5904617309570384,4,0.013956310128725669,1.666658354736507,34.38993453979492,-2.5714342964773773,34.63470458984375,-1.4706102377363888,34.41033172607422,0.013956310128725669 3400,2013-04-08,33.34967041015625,33.818809509277344,33.125301361083984,33.65563201904297,9818543.0,-0.007888398543428599,1.193547219440389,0.8823542354235062,63.29115272531287,67.95315029378224,0.2916530415409895,-0.795495849908491,-1.2884066219974386,-3.7613147604581343,13.843596069868768,0.6935081481933594,0.5838537598094433,0.5395092010498033,-1.6347277881107019,2.7137461902103084,-0.5476092935304493,1.6266276956300558,-0.25432429418949454,12.790586413712418,-56.77114354108683,1.087118494580252,4,0.46914100646972656,-0.4079446792602539,-1.9479455947875906,-3.2839727401733327,2.162120819091797,0,0.01406727842738209,1.0740735609891252,33.61483764648437,1.666658354736507,34.38993453979492,-2.5714342964773773,34.63470458984375,0.01406727842738209 3401,2013-04-09,33.186492919921875,33.47205352783203,32.962120056152344,33.370067596435554,9863275.0,-0.0048929266234871704,1.6315986337641373,0.5999925192629213,64.3776873985139,69.06252592150983,0.5976173323677827,-0.5767455949339819,-1.068205570937728,-3.5356572364845213,13.040793859244568,0.5099334716796875,0.7410800251221374,0.32227878570556356,-1.8318485689679491,2.4764061403790762,-0.7547848916311892,1.39934246304232,1.6929817199707031,11.702210205263189,-55.24302617123007,1.0770636773367561,4,0.7343044281005859,-0.2447671890258789,-1.7847681045532156,-3.1207952499389577,2.4068870544433594,1,0.04302396421001298,1.193547219440389,33.34967041015625,1.0740735609891252,33.61483764648437,1.666658354736507,34.38993453979492,0.04302396421001298 3402,2013-04-10,33.45165634155273,33.51285171508789,33.043712615966804,33.20689010620117,16827561.0,0.007990100739800443,1.5555232316515282,-1.333333333333243,66.53060056105795,70.23625196673929,0.4144043231729455,-0.7756502589750127,-1.2872125765829523,-3.7361644023723812,12.880236219039148,0.46913909912108664,0.9619092234522526,0.5201311111450124,-1.6182393038705882,2.658501526160613,-0.5490540963627879,1.5893163186528128,1.3894712066650428,28.23526564414842,-37.907375379934,1.0691852075077999,4,0.46914100646973367,-0.5099306106567312,-1.794964790344224,-3.38595867156981,2.141723632812507,2,0.06707319785005428,1.6315986337641373,33.186492919921875,1.193547219440389,33.34967041015625,1.0740735609891252,33.61483764648437,0.06707319785005428 3403,2013-04-11,32.75814819335937,33.125301361083984,32.49298095703125,32.513378143310554,12262380.0,-0.02073165349758488,-3.4285657035226227,1.0000155850632464,58.12275087264449,69.69844998993334,1.1380575885743056,0.04888167359779061,-0.5546549923668138,-2.9810506265004015,13.42854849802918,0.9586753845214773,1.0692074057355114,-0.2549664497375588,-2.220901843846889,1.7109689443717677,-1.2379341467922202,0.7280012473171027,2.045399205017091,16.883195740825297,-49.34606339819753,0.9829676970546639,4,0.9280796051025462,0.1835775375366282,-0.7852988243102885,-2.559868812561021,3.7123184204101634,3,0.0990037441111069,1.5555232316515282,33.45165634155273,1.6315986337641373,33.186492919921875,1.193547219440389,33.34967041015625,0.0990037441111069 3404,2013-04-12,32.65616226196289,32.88053131103516,32.513378143310554,32.65616226196289,12717307.0,-0.0031132996527915013,-1.5713865882982845,0.0,59.40961217627444,68.4614511269028,1.2071011995114986,0.21151273456543862,-0.4271509762178596,-2.821660612385209,14.077177034290145,0.3671531677246094,1.0996652697249374,-0.3885684013366699,-2.307287671542049,1.5301508688687093,-1.347928036439363,0.5707912337660233,2.0549624787597622,12.307873793726515,-57.431194751977245,0.9593596351026898,4,1.0300655364990234,0.28556346893310547,-0.5150337219238281,-2.3558950424194336,2.9984092712402344,4,0.10743279368765135,-3.4285657035226227,32.75814819335937,1.5555232316515282,33.45165634155273,1.6315986337641373,33.186492919921875,0.10743279368765135 3405,2013-04-15,32.594970703125,32.77854537963867,32.411392211914055,32.635765075683594,9549861.0,-0.0018738135347019513,1.2500233775949565,-100.0,49.09910517066785,65.99238333447994,1.124320957920368,0.32469386683603574,-0.33668081747845235,-2.6953472054054686,14.815702926887559,0.3671531677246165,1.1109038472713308,-0.4721970558166504,-2.3568697047941356,1.4124755931608384,-1.414533380305393,0.4701392686720922,2.02742828625,16.66683983223773,-47.60778487330681,0.9423363244887442,4,1.0504627227783203,0.3467550277709961,-0.4538421630859375,-2.2029151916503906,2.774036407470703,0,0.1107633661401104,-1.5713865882982845,32.65616226196289,-3.4285657035226227,32.75814819335937,1.5555232316515282,33.45165634155273,0.1107633661401104 3406,2013-04-16,32.04424285888672,32.615367889404304,31.98304748535156,32.533775329589844,8824233.0,-0.0168960987648773,-1.0666658354736662,12.0,37.21973282209074,60.381322428379505,1.4573824993054316,0.9210376330877494,0.24213272247268236,-2.0761764799304387,15.813313588903815,0.632320404052745,1.0370314428583924,-1.0219052314758272,-2.9088823357163704,0.865071872764716,-1.9653937835960988,-0.07841667935555563,2.4454957238406223,4.000209461161386,-53.73097250058689,0.9434885521202715,4,1.2952289581298828,0.8974828720092773,0.09688568115234375,-1.4788103103637695,3.3247642517089844,1,0.10821127481873649,1.2500233775949565,32.594970703125,-1.5713865882982845,32.65616226196289,-3.4285657035226227,32.75814819335937,0.10821127481873649 3407,2013-04-17,32.248214721679695,32.574573516845696,31.79947280883789,32.1666259765625,14282392.0,0.00636532008857893,1.1111099566739957,-0.16666666666668117,38.32598574532239,55.79623274226225,0.9826197459168995,0.7913759183768008,0.0784017957881673,-2.2163382579986006,16.068010685541854,0.7751007080078054,0.8587329667552268,-0.8393506050109778,-2.6758159890019257,0.9971147789799701,-1.7575832970064553,0.07888208698449972,2.040988573257586,33.84614941966574,-17.904324887134116,0.9182326919954741,4,0.6833114624023366,0.6935110092163015,-0.1070861816406321,-1.5705966949462962,3.5083427429199148,2,0.10373179667638044,-1.0666658354736662,32.04424285888672,1.2500233775949565,32.594970703125,-1.5713865882982845,32.65616226196289,0.10373179667638044 3408,2013-04-18,32.1666259765625,32.28900909423828,31.881061553955078,32.22781753540039,9241821.0,-0.002530023625225475,3.4444860046131787,-0.7499999999999347,32.71025505455468,52.12076472515992,0.7997705677613851,0.9506199663177171,0.17775576714509356,-2.074348614576337,16.780681279063884,0.4079475402832031,0.6422606093937802,-0.9392970085144015,-2.7282738484676585,0.8496798314388592,-1.8337854284910335,-0.04480858853776937,1.87360426976484,33.96237733465519,-11.738747034237605,0.89448841997663,4,0.6425151824951172,0.7750997543334961,-0.01529836654663086,-1.3870210647583008,2.202911376953125,3,0.10653134712666357,1.1111099566739957,32.248214721679695,-1.0666658354736662,32.04424285888672,1.2500233775949565,32.594970703125,0.10653134712666357 3409,2013-04-19,33.104904174804695,33.104904174804695,32.06463623046875,32.22781753540039,17337249.0,0.029169307310187076,1.3720984851450047,-14.333458013839651,37.66233661089824,49.27311849022496,-0.24412045829136986,0.11799252934201121,-0.7347759256349846,-2.94224845183253,17.053358375516368,1.0402679443359446,0.33678618453931364,-0.06425065994262269,-1.7513679287774266,1.6228666088921813,-0.9078092943600282,0.7793079744747828,0.7112503277736977,100.0,58.64055939664608,0.8435586344174024,4,-0.448741912841804,-0.09178829193115945,-1.0657620429992747,-2.3049020767211985,0.9178810119628835,4,0.10166356081846883,3.4444860046131787,32.1666259765625,1.1111099566739957,32.248214721679695,-1.0666658354736662,32.04424285888672,0.10166356081846883 3410,2013-04-22,33.14569854736328,33.268081665039055,33.023311614990234,33.16609573364258,7609894.0,0.0012322758085381302,1.1818521855926756,-0.023255611661295115,36.283193896212445,46.15150810108035,-0.35413170514770087,0.20836652860788263,-0.7402705424355602,-2.912038405549808,17.59084238545791,0.24477005004882102,0.1008928317289346,-0.09994640350341655,-1.6211063041340523,1.4212134971272192,-0.8605263538187344,0.6606335468119013,0.46878778584105874,91.66673160392473,54.63530361375385,0.7605799503153186,4,-0.4895362854003906,0.03059673309326172,-1.0708608627319336,-2.345696449279785,0.6119194030761648,0,0.07569226463140644,1.3720984851450047,33.104904174804695,3.4444860046131787,32.1666259765625,1.1111099566739957,32.248214721679695,0.07569226463140644 3411,2013-04-23,33.961593627929695,33.961593627929695,32.676559448242195,32.839736938476555,15653291.0,0.024615413653163776,1.2909061233372034,-55.00056106227861,43.5294178045522,43.59582112813527,-1.1717369022952653,-0.5336830813106417,-1.52117835822839,-3.6534179661962085,18.386902246289647,1.2850341796875,-0.014493038440988926,0.6516969680786175,-0.8767913744111482,2.180185310568387,-0.11254720316626532,1.4159411393235004,-2.162120819091804,100.0,66.33080271106098,0.7642441712448845,4,-1.0810604095459055,-0.7852983474731516,-1.886755943298347,-3.1615915298461985,0.18357467651366477,1,0.041441326284187285,1.1818521855926756,33.14569854736328,1.3720984851450047,33.104904174804695,3.4444860046131787,32.1666259765625,0.041441326284187285 3412,2013-04-24,33.77801513671875,33.90039825439453,33.329273223876946,33.880001068115234,10538700.0,-0.005405473406877248,7.000053434502758,-0.09090816354288397,44.04762169812233,42.0319178865217,-1.0471108810965362,-0.3216127522977814,-1.3000790614515836,-3.3972633832945895,18.428450480332625,0.6323204040527486,-0.10897477700489588,0.43956222534179545,-1.102106677648159,1.9812311283317463,-0.33127222615318175,1.2103966768367727,-1.9352999114990226,91.1763681268206,59.62608127132182,0.770834451494976,4,-0.8974819183349609,-0.601719856262207,-1.7031774520874023,-2.978013038635254,0.7547035217285156,2,0.04710140508367089,1.2909061233372034,33.961593627929695,1.1818521855926756,33.14569854736328,1.3720984851450047,33.104904174804695,0.04710140508367089 3413,2013-04-25,33.92079544067383,33.961593627929695,33.553646087646484,33.676029205322266,9826186.0,0.004227018768780955,1.4999649344273138,-2.4,53.393642183473816,41.36347677621052,-1.1260412448035453,-0.44038423745394084,-1.4101390342047324,-3.4655748433329734,18.357835707395274,0.40794754028321023,-0.19683792128567035,0.5527664184570327,-1.0107029294482288,2.1162357663622906,-0.22896825549559452,1.3345010924096599,-2.0357026473999014,97.84928289320179,60.80421637940651,0.781734673952629,4,-1.040262222290039,-0.7445001602172852,-1.8918523788452148,-3.120793342590332,0.04079818725586648,3,0.05411907356761314,7.000053434502758,33.77801513671875,1.2909061233372034,33.961593627929695,1.1818521855926756,33.14569854736328,0.05411907356761314 3414,2013-04-26,33.268081665039055,34.002384185791016,33.023311614990234,33.71682357788086,13961988.0,-0.019242289785814215,-1.0869473299046613,-1.8333489183966378,49.1666718616553,41.370984186320236,-0.4217499581398627,0.18993833914965563,-0.7395057736805271,-2.7424087548537344,17.40529336849414,0.9790725708007812,-0.3440454234128225,-0.07954998016358417,-1.6367321322622388,1.4776321719350705,-0.858141056212915,0.6990410958857467,-1.3414588550720126,44.61541560089341,4.316334260915191,0.7785910760493275,4,-0.36715316772460227,-0.09178638458251243,-1.2952308654785085,-2.4680795669555593,1.0606613159179759,4,0.033108482165176145,1.4999649344273138,33.92079544067383,7.000053434502758,33.77801513671875,1.2909061233372034,33.961593627929695,0.033108482165176145 3415,2013-04-29,33.63523483276367,33.73722076416016,33.023311614990234,33.47205352783203,14325672.0,0.01103619894351926,2.888890043325914,-0.3636417732817556,54.40000778001117,43.27990362608917,-0.6993698115474487,-0.23928347817032147,-1.0709522630527175,-3.0411447206924684,15.837843565620084,0.713909149169929,-0.3891664529300769,0.3192190170288072,-1.1840650507055557,1.82250308476317,-0.4324230168383707,1.070861050895985,-1.6255815677636676,72.30785166174167,27.218636586505056,0.7516420338671814,4,-0.7343063354492188,-0.4589395523071289,-1.7133779525756836,-2.7740402221679688,0.8158912658691335,0,0.011522153953460679,-1.0869473299046613,33.268081665039055,1.4999649344273138,33.92079544067383,7.000053434502758,33.77801513671875,0.011522153953460679 3416,2013-04-30,33.63523483276367,33.63523483276367,33.63523483276367,33.63523483276367,0.0,0.0,1.0,0.0,51.89876014797425,44.787989670828274,-0.5028322957065754,-0.31655929676856687,-1.0331942645791372,-2.973661358394395,13.928549673864964,0.0,-0.43298085443684897,0.3579738616943331,-1.0643062871810685,1.7802540105697382,-0.3531662127433677,1.0691139361320339,-1.5458723309320277,62.50029221765929,14.647999306856747,0.7111400744377026,4,-0.693511962890625,-0.4589395523071289,-1.7898674011230469,-2.672053337097168,0.6527137756347727,1,0.0036385391178110904,2.888890043325914,33.63523483276367,-1.0869473299046613,33.268081665039055,1.4999649344273138,33.92079544067383,0.0036385391178110904 3417,2013-05-02,34.08397674560547,34.553115844726555,33.77801513671875,34.43073272705078,11728977.0,0.013341423512366335,1.620698550276054,-100.0,64.44446106838754,48.31401256125415,-0.7417941118300178,-0.8523776911008909,-1.4368700833266672,-3.3526024773594187,11.984051053358211,0.9178810119628835,-0.3875272410601198,0.834252166748044,-0.49569884214523086,2.1642031756413154,0.1692766623014066,1.4992276711946815,-1.9180933764154489,69.33338985459937,16.838175505549877,0.6649755044466363,5,-0.7751007080078125,-0.7445030212402344,-2.116225242614746,-3.120795249938965,0.14278030395508523,3,0.0017953174682230344,1.0,33.63523483276367,2.888890043325914,33.63523483276367,-1.0869473299046613,33.268081665039055,0.0017953174682230344 3418,2013-05-03,34.043182373046875,34.451126098632805,33.757617950439446,34.08397674560547,12009087.0,-0.0011968783121486526,-1.2666508739993987,0.11764576457645765,65.31532556107894,51.386566889052,-0.4546255745320664,-0.884227908814097,-1.3564726130383846,-3.243490006205853,10.10193345834511,0.6935081481933594,-0.22311963224726838,0.8107954025268569,-0.46448707777217635,2.0860778828258866,0.17315416237734382,1.44843664267637,-1.7340650553246633,66.66674978617537,8.712686801739359,0.6376412401495153,5,-0.4283447265625,-0.7037086486816406,-1.8816566467285156,-3.029007911682122,-0.16318130493164062,4,0.014379862612021066,1.620698550276054,34.08397674560547,1.0,33.63523483276367,2.888890043325914,33.63523483276367,0.014379862612021066 3419,2013-05-06,34.08397674560547,34.38993453979492,33.941192626953125,33.981990814208984,4790861.0,0.0011983125464467559,-3.8887272727272726,-2.5,66.51583825281614,54.745749595341294,-0.38211694752437353,-0.9360660686042834,-1.3793882704326421,-3.216012538773473,9.690053306322602,0.4487419128417969,-0.061969982015533276,0.8281328201293974,-0.4931960741375221,2.149461714396317,0.1674683729959341,1.4887972672628607,-1.6402195162629951,69.33338985459937,5.902440962996032,0.6606644471334605,5,-0.46913909912109375,-0.7445030212402344,-1.7898683547973633,-3.0188093185424805,0.18357467651367188,0,-0.0035906349364457357,-1.2666508739993987,34.043182373046875,1.620698550276054,34.08397674560547,1.0,33.63523483276367,-0.0035906349364457357 3420,2013-05-07,33.818809509277344,34.185962677001946,33.73722076416016,34.08397674560547,7846013.0,-0.007779820949511573,-1.095237247078943,-2.600037404151861,71.01445740026975,57.79964288375435,-0.012770833318441532,-0.668209472546863,-1.0806429583677613,-2.8879819373995446,9.736225698621462,0.44874191284178266,0.1424877969846321,0.539508628845212,-0.8052820993092169,1.884299356999641,-0.1328867352319989,1.211903992922423,-1.248490763011823,19.999833760707002,-48.844065566890805,0.6723953640772141,5,-0.030595779418945312,-0.4793357849121094,-1.3105287551879883,-2.5394697189331055,1.1830482482910156,1,0.015078398059511722,-3.8887272727272726,34.08397674560547,-1.2666508739993987,34.043182373046875,1.620698550276054,34.08397674560547,0.015078398059511722 3421,2013-05-08,34.614307403564446,34.614307403564446,33.818809509277344,33.961593627929695,5255083.0,0.023522350603999653,1.4375091318196742,-2.461517435838363,74.5762550687332,61.191713258266674,-0.7889064116102347,-1.424277961169956,-1.8398600293809793,-3.614049713813092,10.242302354204803,0.7954978942871023,0.28960435016902863,1.263615798950191,-0.2062135055900356,2.733445103490414,0.5287011466800777,1.9985304512203044,-1.9250208313912651,100.0,25.624968279166325,0.7349146522701121,5,-0.7954978942871023,-1.2748336791992116,-1.8612585067748952,-3.0901994705200124,0.3671531677246094,2,-0.004714273292518278,-1.095237247078943,33.818809509277344,-3.8887272727272726,34.08397674560547,-1.2666508739993987,34.043182373046875,-0.004714273292518278 3422,2013-05-13,35.69536590576172,35.69536590576172,35.3690071105957,35.450599670410156,10541407.0,0.03123155086113183,1.6666978367932175,0.3749978083632939,80.35084795145099,64.18695834359747,-1.7538196580301886,-2.4544664861728194,-2.860806552987299,-4.619338297229163,11.111064231973227,1.0810585021972727,0.48051590414952017,2.2324888229370146,0.42621417772269155,4.038763468151334,1.3293515003298566,3.1356261455441725,-2.852077667077239,100.0,19.665666797127273,0.9031373226071603,5,-1.3360271453857422,-1.947946548461914,-2.819931983947754,-4.048872947692871,-1.1626472473144531,0,-0.039428571794976275,1.4375091318196742,34.614307403564446,-1.095237247078943,33.818809509277344,-3.8887272727272726,34.08397674560547,-0.039428571794976275 3423,2013-05-14,36.00132751464844,36.02172470092773,35.61377716064453,35.81775283813477,6217311.0,0.008571465822607927,2.636397640138222,0.749999999999971,77.95272981629404,67.38540922744622,-1.9373552249255468,-2.640372638893311,-3.0946282506864193,-4.846655919417721,12.725629143584142,0.407947540283196,0.5942112151779355,2.37629146575928,0.2777375462126557,4.474845385305905,1.3270145059859715,3.425568425532589,-2.872831509256237,99.10715031167115,20.38214684861613,1.049276959773312,5,-1.4788093566894531,-2.090728759765625,-2.942317008972168,-4.171257972717285,-3.1003990173339915,1,-0.049291806374802016,1.6666978367932175,35.69536590576172,1.4375091318196742,34.614307403564446,-1.095237247078943,33.818809509277344,-0.049291806374802016 3424,2013-05-15,36.16450500488281,36.572452545166016,35.89934158325195,36.00132751464844,7911472.0,0.004532540922775219,-2.666687446751034,0.8888888888889233,78.46150858274,70.05890931663832,-1.8399592822948776,-2.6638125088818754,-3.182939948716708,-4.9307449146053095,14.577307865602156,0.6731109619140625,0.7328534298391389,2.3640518188476562,0.032870805700092376,4.69523283199522,1.1984613122738708,3.5296423254214417,-2.6888215560263475,85.61149240015658,8.171432255515825,1.1655905065737828,5,-1.0606613159179688,-1.9785423278808594,-3.105494499206543,-4.33443546295166,-3.2635765075683665,2,-0.0631697830914354,2.636397640138222,36.00132751464844,1.6666978367932175,35.69536590576172,1.4375091318196742,34.614307403564446,-0.0631697830914354 3425,2013-05-16,36.205299377441406,36.47046661376953,36.04212188720703,36.286888122558594,6970331.0,0.0011280224229002211,-1.1000187020759304,-0.5,74.77473455069885,72.60068425027438,-1.6515269777200814,-2.5510558865344777,-3.162632556586047,-4.885222578668795,16.371913708094148,0.4283447265625,0.8164100954662672,2.224329757690427,-0.26741648613438684,4.716076001515237,0.9784566357780236,3.47020287960283,-2.296068255101602,86.66663896011781,11.581236424381672,1.2458731219124057,5,-1.0504627227783203,-2.019336700439453,-3.1462888717651367,-4.375229835510254,-4.120265960693352,3,-0.05352111399829018,-2.666687446751034,36.16450500488281,2.636397640138222,36.00132751464844,1.6666978367932175,35.69536590576172,-0.05352111399829018 3426,2013-05-17,35.51179122924805,36.2256965637207,35.43020248413086,36.14410781860352,10363418.0,-0.01915487953748196,1.0,7.7500467551899135,67.20649888431979,72.90757734093353,-0.7418493089230367,-1.6700735168460454,-2.418766860243167,-4.111811013280448,17.23617379509436,0.7954940795898438,0.9695723932081464,1.3574441909790025,-1.0479491591050945,3.762837541063096,0.15474751593695402,2.560140866021051,-1.2297091077125728,11.864610937123585,-58.657887212386086,1.2026966750420471,5,-0.35695457458496094,-1.3258285522460938,-2.1315226554870605,-3.6817216873168945,-2.998413085937493,4,-0.014359553658890079,-1.1000187020759304,36.205299377441406,-2.666687446751034,36.16450500488281,2.636397640138222,36.00132751464844,-0.014359553658890079 3427,2013-05-20,35.593379974365234,35.69536590576172,35.40980529785156,35.51179122924805,6733481.0,0.0022975113981293926,1.0,-0.12903147962692454,66.80330319051899,73.07290818864908,-0.6557745019997654,-1.5686254880832067,-2.4651084832171364,-4.109930886554409,17.88232615353821,0.28556060791015625,1.0794480392011891,1.2717746734619126,-1.038890548841458,3.582439895765283,0.11644206231022736,2.427107284613598,-0.9906459935214826,15.78937007228141,-49.15829535945878,1.155332611151685,5,-0.43854331970214844,-1.4074172973632812,-2.162118434906006,-3.763310432434082,-2.712848663330071,0,-0.017191944218753363,1.0,35.51179122924805,-1.1000187020759304,36.205299377441406,-2.666687446751034,36.16450500488281,-0.017191944218753363 3428,2013-05-21,35.593379974365234,35.593379974365234,35.103843688964844,35.450599670410156,8519237.0,0.0,5.857196291645516,1.75,76.88679952680599,74.2252372190924,-0.46126049572044536,-1.3689240926154156,-2.4251892644786324,-4.027568762134546,18.374490626569994,0.4895362854003906,1.2202427384337469,1.1004369735717745,-1.039283529035508,3.240157476179057,0.03057672226813679,2.170297224875412,-0.7148853945163651,33.33333333333333,-32.774027270241916,1.06986025130364,5,-0.43854331970214844,-1.4074172973632812,-2.162118434906006,-3.2533769607543945,-1.2442398071289062,1,-0.029799398558998047,1.0,35.593379974365234,1.0,35.51179122924805,-1.1000187020759304,36.205299377441406,-0.029799398558998047 3429,2013-05-22,36.47046661376953,36.55205535888672,35.51179122924805,35.51179122924805,9051684.0,0.024641847445676213,-1.1702114113588342,6.714339148788373,79.32489984209892,75.14861971262896,-1.077537902748297,-2.087995892013076,-3.2500266881858195,-4.827430282741908,20.178341232428764,1.0402641296386719,1.2919738771630804,1.8092454910278306,-0.39911258062282684,4.017603562678488,0.7050664552024983,2.913424526853163,-1.3666229248046875,94.36624170266569,27.843456821176105,1.1041790358253292,5,-1.2748355865478516,-2.284503936767578,-3.156489849090576,-3.7633113861083984,-2.1417236328125,2,-0.09787475861653483,5.857196291645516,35.593379974365234,1.0,35.593379974365234,1.0,35.51179122924805,-0.09787475861653483 3430,2013-05-23,35.654571533203125,36.26649475097656,35.57298278808594,36.10331344604492,13938504.0,-0.022371391328959933,-1.2666774722431753,-0.4680853603702186,67.8700263514841,74.40348318849018,0.029217368558029477,-1.1325727148302676,-2.3791072064303194,-3.9405502631587126,21.841233637396023,0.8974838256835938,1.355398455366668,0.8679067611694364,-1.2615967489669444,2.9974102713058173,-0.19684499389875043,1.9326585162376233,-0.5507278442382812,38.02813191444526,-27.805367757083182,1.0647517550681889,5,0.1835765838623047,-1.4686088562011719,-2.34059476852417,-2.814833641052246,-1.1218528747558594,3,-0.07723113523673575,-1.1702114113588342,36.47046661376953,5.857196291645516,35.593379974365234,1.0,35.593379974365234,-0.07723113523673575 3431,2013-05-24,35.3690071105957,35.8381462097168,35.144638061523445,35.8381462097168,9254617.0,-0.008009195183890871,1.9565139613926938,1.0454541590513027,61.71000900334062,72.33227886092237,0.4839909326295455,-0.7759452906604309,-2.031496301872423,-3.585592191868656,22.42351885721903,0.6935081481933523,1.4139331237326331,0.5119716644287138,-1.595637071325676,2.6195804001831036,-0.5418327034484847,1.5657760323059122,1.2034454345703125,18.30971446633653,-45.136202089769995,1.053804367877196,5,0.46914100646972656,-1.18304443359375,-2.075427532196045,-2.529269218444824,-0.8158912658691477,4,-0.09284890818616875,-1.2666774722431753,35.654571533203125,-1.1702114113588342,36.47046661376953,5.857196291645516,35.593379974365234,-0.09284890818616875 3432,2013-05-27,35.3690071105957,35.47099685668945,35.00185775756836,35.30781555175781,4538005.0,0.0,2.538388502869967,-0.13043372200809875,62.17225237643951,70.5788924787163,0.4836941100838317,-0.6858021940179029,-1.96817055587357,-3.5164710998794177,22.95536580407439,0.46913909912109375,1.4875497811779965,0.43242206573486186,-1.6231652701461243,2.488009401615848,-0.5953716022056312,1.460215733675355,1.1748891448974632,23.684035681328822,-37.72877469029542,1.0277936679404946,5,0.4181480407714844,-1.18304443359375,-2.2284083366394043,-2.529269218444824,-1.0606613159179759,0,-0.08073817165282171,1.9565139613926938,35.3690071105957,-1.2666774722431753,35.654571533203125,-1.1702114113588342,36.47046661376953,-0.08073817165282171 3433,2013-05-28,35.75655746459961,35.89934158325195,35.450599670410156,35.51179122924805,4350770.0,0.010957343325812552,-1.4444652245288117,4.0,64.43659490794246,69.02056873707214,0.06456107401413647,-0.9789621317840798,-2.2550228294266503,-3.8319450445141214,23.585381545239347,0.53033447265625,1.4854747556839172,0.7281843185424819,-1.3001861340776344,2.756554771162598,-0.2860009077675798,1.7423695448525436,0.7256572509765675,48.684097200861274,-11.242390581074616,1.014185226310059,5,0.020399093627929688,-1.5298004150390625,-2.8199315071105957,-2.9168195724487305,-1.4074172973632812,1,-0.08043353044855683,2.538388502869967,35.3690071105957,1.9565139613926938,35.3690071105957,-1.2666774722431753,35.654571533203125,-0.08043353044855683 3434,2013-05-29,34.369537353515625,35.69536590576172,34.32874298095703,35.69536590576172,12198514.0,-0.03879065014738037,1.061537930359825,-5.4167134218564925,53.982295514628326,66.7102977330643,1.3077082323694427,0.5215472458831343,-0.8102787077568436,-2.3857189182700296,24.581052268402008,1.4278144836425781,1.2958359504436956,-0.7139085769653306,-2.595545046343773,1.1677278924131116,-1.6547268116545553,0.22690965772389404,2.0534630837402403,2.1052424355769044,-60.27453354342496,0.9408182346892215,5,1.07086181640625,-0.05099296569824219,-1.4941039085388184,-1.5094013214111328,0.06119537353515625,2,-0.0005934670015920185,-1.4444652245288117,35.75655746459961,2.538388502869967,35.3690071105957,1.9565139613926938,35.3690071105957,-0.0005934670015920185 3435,2013-05-30,34.02278518676758,34.34914016723633,33.757617950439446,34.226757049560554,9887165.0,-0.01008893902706487,1.6363806382508774,0.15384482589956744,45.425873091164014,64.29022820049143,1.4665351201469505,0.9473958712230939,-0.4125871771129397,-1.98019895741551,25.39061859070404,0.611919403076179,1.1020505168125254,-1.080038261413577,-2.906038557119423,0.745962034292269,-1.9930384092665037,-0.16703811356065046,2.274559803110357,12.381020233685101,-43.37123060104148,0.9130001478529239,5,1.1320514678955078,0.6017208099365234,-1.1881461143493652,-1.1524505615234375,0.7139053344726562,3,0.00899273215023122,1.061537930359825,34.369537353515625,-1.4444652245288117,35.75655746459961,2.538388502869967,35.3690071105957,0.00899273215023122 3436,2013-05-31,33.757617950439446,34.30834579467773,33.61483764648437,34.165565490722656,12182904.0,-0.007793813318706877,1.000000000000041,2.0000187020758955,32.85198945940631,60.51786000814557,1.6278957726825993,1.2882511549352103,-0.09588120950184731,-1.6555808147372062,26.295452256116796,0.6935081481933594,0.8663081008045879,-1.3513246536254968,-3.1573280187378643,0.45467871148687067,-2.254326336181677,-0.4483229710693166,2.336548876283409,6.24994781830415,-42.0915793157789,0.9030016825561832,5,1.3258285522461009,0.8668880462646555,-0.8413891792297292,-0.8158922195434499,1.325828552246108,4,0.02296076426795768,1.6363806382508774,34.02278518676758,1.061537930359825,34.369537353515625,-1.4444652245288117,35.75655746459961,0.02296076426795768 3437,2013-06-03,34.14516830444336,34.34914016723633,33.08450698852539,33.45165634155273,12420729.0,0.011480382133979061,1.2962942439565006,-1.700002805285145,33.807825391891924,55.73130732648845,1.132396616493807,0.9544556065825276,-0.4184360916740957,-1.9746350445057175,26.222753965287726,1.2646331787109375,0.6676456932750483,-0.9668338775634737,-2.765719345644463,0.8320515905175156,-1.8662766116039649,-0.06739114352298259,1.7010656042556462,37.681124066936626,-4.063788850609953,0.8994427340404931,6,0.6731128692626953,0.6527137756347656,-1.1167540550231934,-1.2034425735473633,1.4890060424804688,0,0.011947445584273408,1.000000000000041,33.757617950439446,1.6363806382508774,34.02278518676758,1.061537930359825,34.369537353515625,0.011947445584273408 3438,2013-06-04,34.532718658447266,34.655101776123054,34.14516830444336,34.51232147216797,10469736.0,0.011350078891058546,2.8461826185782018,0.02941144114411411,36.3013878490038,50.95091710503344,0.6465620317468463,0.638180354860495,-0.7344899761595514,-2.2952999208410034,26.051782797777882,0.5099334716796946,0.5495634349071921,-0.6037603378295913,-2.3540781274686253,1.1465574518094428,-1.4789192326491047,0.2713985569899222,0.9821080198309033,55.468783102797836,18.47656221724136,0.875158894819517,6,0.14278221130371094,0.2651634216308594,-1.5043044090270996,-1.5909929275512695,1.2238388061523438,1,-0.006497399350127719,1.2962942439565006,34.14516830444336,1.000000000000041,33.757617950439446,1.6363806382508774,34.02278518676758,-0.006497399350127719 3439,2013-06-05,33.961593627929695,34.57351303100586,33.90039825439453,34.47152709960937,8414513.0,-0.016538663988966418,-1.129017857142857,-25.000187020758606,32.70442729774878,47.04362832128508,0.92125760126779,1.2644981207459196,-0.09834602231986622,-1.6612342123481056,25.96544762551567,0.6731147766113281,0.405659972040354,-1.1687662124633746,-2.9353570114268237,0.5978245865000744,-2.052061611945099,-0.2854708129816501,1.261594687578139,55.84423470205644,24.09717230884963,0.8832953994817235,6,0.5303306579589773,0.8362884521484304,-0.9331793785095286,-1.0198678970336985,1.4074134826660085,2,0.01141131784192595,2.8461826185782018,34.532718658447266,1.2962942439565006,34.14516830444336,1.000000000000041,33.757617950439446,0.01141131784192595 3440,2013-06-07,34.32874298095703,34.57351303100586,33.73722076416016,33.83920669555664,12635595.0,0.01081072216603518,-1.4117734420981702,-0.9600002992310032,40.397335409123194,44.67555347748315,0.3869538620729429,0.9881747198868567,-0.38763634192502394,-1.968205619500523,26.3294424616838,0.836292266845696,0.21812534424799424,-0.8271135330200181,-2.527480564802538,0.8732534987625016,-1.677297048911278,0.023069982871241734,0.6378035753129083,79.2206877456144,43.101434374076916,0.8501835158912606,6,0.16318130493164062,0.46913909912109375,-1.2901310920715332,-1.3870172500610352,1.4686088562011719,4,0.0029709723467103988,-1.129017857142857,33.961593627929695,2.8461826185782018,34.532718658447266,1.2962942439565006,34.14516830444336,0.0029709723467103988 3441,2013-06-10,34.451126098632805,34.57351303100586,34.20635986328125,34.30834579467773,5121953.0,0.003565033468998946,-1.1176690612658873,0.2916643938626499,40.789455066468676,42.299687109708614,0.13485874612219817,0.8990335657685691,-0.4633266163575698,-2.0329964503873796,26.156243481588064,0.3671531677246094,-0.0820755895103531,-0.6965713500976634,-2.409400116269971,1.0162574160746445,-1.5529857331838173,0.15984303298849056,0.2895757095077869,87.01283876013342,46.32586023853402,0.8564143830861545,6,0.04079818725586648,0.37735366821289773,-1.4125142097473073,-1.5094003677368093,1.2442398071289134,0,0.00828897208729451,-1.4117734420981702,34.32874298095703,-1.129017857142857,33.961593627929695,2.8461826185782018,34.532718658447266,0.00828897208729451 3442,2013-06-11,34.287948608398445,34.47152709960937,34.165565490722656,34.41033172607422,7672255.0,-0.004736492205427156,1.4999532462675809,-0.8571428571428074,39.743579753242436,39.55601875918639,0.14366991256722628,1.0027775625274202,-0.2714864722025041,-1.8155220488554917,24.867118250343857,0.30596160888671164,-0.29452379964730824,-0.7893779754638572,-2.5229870780532906,0.9442311271255761,-1.6561825267585775,0.07742657583086299,0.28556442260741477,59.999916880353425,17.623379188175107,0.8668045512947183,6,0.10198783874511008,0.5405311584472585,-1.2289395332336497,-1.3462228775024485,1.3054313659667898,1,0.023200509991789353,-1.1176690612658873,34.451126098632805,-1.4117734420981702,34.32874298095703,-1.129017857142857,33.961593627929695,0.023200509991789353 3443,2013-06-12,34.226757049560554,34.63470458984375,34.165565490722656,34.287948608398445,8382180.0,-0.0017846374986371094,-4.1111526712794495,0.500000000000029,29.77939280594336,36.86680734711028,-0.039070019442696946,0.9741514282567536,-0.18569772616255165,-1.701140911309416,23.145538594710164,0.46913909912109375,-0.45595983593640455,-0.761841011047359,-2.477888383020783,0.9542063609260651,-1.6198646970340747,0.09618267493935662,-1.1422500610351634,54.54541590513071,17.97088016385993,0.8580236859867135,6,-0.35695266723633523,0.6017227172851491,-0.9025821685791087,-1.2850313186645579,0.7954978942871023,2,0.04112038120717432,1.4999532462675809,34.287948608398445,-1.1176690612658873,34.451126098632805,-1.4117734420981702,34.32874298095703,0.04112038120717432 3444,2013-06-13,33.880001068115234,34.02278518676758,33.22728729248047,33.818809509277344,11313252.0,-0.010131137488229358,3.5881783478729607,-1.0,32.530101478654586,35.43394383460923,0.25808278452984723,1.2026428712421264,0.17095455643016066,-1.3029974140703189,21.268717290852212,0.9994697570800852,-0.6421969925093265,-0.9943717956542955,-2.6847887798321253,0.6960451885235344,-1.8395802877432104,-0.14916330356538055,-0.7644901275634766,46.376705534143206,9.573526923954894,0.845208492088914,6,-0.010196685791015625,0.9484786987304688,-0.4028453826904297,-0.9382753372192383,0.9382781982421875,3,0.0553883216447244,-4.1111526712794495,34.226757049560554,1.4999532462675809,34.287948608398445,-1.1176690612658873,34.451126098632805,0.0553883216447244 3445,2013-06-14,34.26755142211914,34.369537353515625,33.798412322998054,34.185962677001946,8177497.0,0.011438912095213416,3.0000267172512793,1.3333333333334494,39.37008337824741,36.15817649225824,-0.10180173922430669,0.6982790494160298,-0.22106153371471748,-1.6458299233316467,19.11451347694819,0.571125030517571,-0.8872139849877669,-0.5099340438842788,-2.0981998328052427,1.0783317450366852,-1.3040669383447607,0.2841988505762032,-1.1216566085815458,73.91298455600548,33.334173325473635,0.794132894460481,6,-0.3977470397949219,0.5609283447265625,-0.7903957366943359,-1.3258256912231445,0.8158950805664134,4,0.03214281857809054,3.5881783478729607,33.880001068115234,-4.1111526712794495,34.226757049560554,1.4999532462675809,34.287948608398445,0.03214281857809054 3446,2013-06-17,35.00185775756836,35.28741836547852,34.32874298095703,34.34914016723633,9918478.0,0.021428619932710946,-1.7646974697469953,8.000093510378955,46.89657574088667,37.61248208659099,-0.7163876249759866,-0.08030635506016637,-0.9559959155099094,-2.328088964418612,17.582984569822294,1.019866943359382,-0.9522433082193942,0.2498689651489272,-1.3047797777969663,1.8045177080948207,-0.527455406324016,1.0271933366218704,-1.8261867485046395,86.13871652862385,41.629077507153255,0.7773243714729452,6,-0.7445049285888672,-0.17337799072265625,-1.438014030456543,-2.0601320266723633,-0.02039718627930398,0,0.02272719594198791,3.0000267172512793,34.26755142211914,3.5881783478729607,33.880001068115234,-4.1111526712794495,34.226757049560554,0.02272719594198791 3447,2013-06-18,34.981460571289055,35.28741836547852,34.75708770751953,34.81827926635742,5447893.0,-0.0005827458193956581,-2.71426281409054,0.25000292216519665,43.01472433554839,38.35840836287372,-0.6312720606149114,-0.11394520303607436,-0.9437100562973413,-2.2539319583807966,16.004892476132188,0.5303306579589915,-0.9198822819570083,0.26006774902342755,-1.248254867568214,1.768390365615069,-0.4940935592723932,1.0142290573192483,-1.7213196679687428,85.14862485209666,39.46645930647377,0.7541613082958213,6,-0.7241077423095632,-0.15298080444335227,-1.4023189544677663,-2.0397348403930593,0.2651634216308665,1,0.020408105402511367,-1.7646974697469953,35.00185775756836,3.0000267172512793,34.26755142211914,3.5881783478729607,33.880001068115234,0.020408105402511367 3448,2013-06-19,34.532718658447266,35.06304931640625,34.43073272705078,34.81827926635742,6600694.0,-0.012827992471248995,-1.5833489183966087,-1.749959090165352,51.76993969866712,40.476798629642424,-0.20398092075672025,0.2648387771305565,-0.5005702511876038,-1.739163600083458,15.014383174723275,0.6323165893554688,-0.788175386425138,-0.13564109802246094,-1.588436046787045,1.3171538507421232,-0.8620385724047566,0.5907563763598347,-1.1914866566406275,63.36642280080933,11.669253916480152,0.7263974743822921,6,-0.27536582946777344,0.2957611083984375,-0.479339599609375,-1.1830472946166992,0.5099334716796804,2,0.030714677474676932,-2.71426281409054,34.981460571289055,-1.7646974697469953,35.00185775756836,3.0000267172512793,34.26755142211914,0.030714677474676932 3449,2013-06-20,32.900928497314446,34.165565490722656,32.86013412475586,33.941192626953125,14262497.0,-0.04725345192981667,-1.3272773022948992,3.6428838601084967,40.484412047918255,40.48647381173076,1.4097855144803688,1.7028000380880002,1.131528267137604,-0.047234265545185394,13.603129046830404,1.6725845336914062,-0.7248765042703837,-1.5889543533325252,-2.985533371954503,-0.19237533471054746,-2.287243862643514,-0.8906648440215363,2.3864898681640767,1.6806590622629816,-52.718168847201845,0.6982895093109875,6,1.1728477478027415,1.8153648376464915,1.3156299591064524,0.6119222640991211,1.71337890625,3,0.0644761878591471,-1.5833489183966087,34.532718658447266,-2.71426281409054,34.981460571289055,-1.7646974697469953,35.00185775756836,0.0644761878591471 3450,2013-06-21,32.900928497314446,32.900928497314446,32.900928497314446,32.900928497314446,0.0,0.0,1.0,-0.0,42.391298455600534,40.664456410523194,1.3253225494321939,1.5662278855237801,1.140391422430092,-0.002768944990044986,12.115608992253396,0.0,-0.7064960035298071,-1.4512722015380959,-2.9061156728585047,0.0035712697823129247,-2.178693937198304,-0.7238504658778879,2.33794418334962,1.6806590622629816,-56.37935251768596,0.7274217356602051,6,1.1728477478027415,1.805166244506843,1.7439746856689524,0.8872861862182688,1.8561592102050852,4,0.05827649420895464,-1.3272773022948992,32.900928497314446,-1.5833489183966087,34.532718658447266,-2.71426281409054,34.981460571289055,0.05827649420895464 3451,2013-06-24,32.085033416748054,32.900928497314446,31.962650299072266,32.65616226196289,14695858.0,-0.024798542710823157,-1.2999971947148254,-100.0,32.99661476305856,39.9147936338361,1.9783343853705802,2.238236887231942,1.9611121282862172,0.8435278786421563,11.530228598688627,0.9382781982421804,-0.629513456843803,-2.102968597412101,-3.7963385351520387,-0.409598659672163,-2.949653566282066,-1.2562836285421355,3.106264492797848,3.680952031281758,-54.60402296878005,0.8466849688699676,6,1.5400009155273366,2.172319412231438,2.5853662490844656,1.7031812667846609,2.9168243408203054,0,0.09345207926049293,1.0,32.900928497314446,-1.3272773022948992,32.900928497314446,-1.5833489183966087,34.532718658447266,0.09345207926049293 3452,2013-06-25,32.513378143310554,32.88053131103516,32.10543441772461,32.39099502563477,11915791.0,0.013350297037213243,-1.235305118868169,-0.21428285176131392,33.44479429760199,40.322060466242604,1.421254973136648,1.670641040872212,1.534121606635189,0.4408935295669991,11.147888160236471,0.7954978942871094,-0.6384222986971935,-1.5318424224853473,-3.2863850694311125,0.22270022446041793,-2.40911374595823,-0.6545710990124647,2.5487738618164,17.76312794447523,-39.189445221490224,0.8772713234728836,6,1.1116561889648366,1.7439746856689382,2.1570215225219656,1.2748365402221609,2.6720542907714773,1,0.07590975066016936,-1.2999971947148254,32.085033416748054,1.0,32.900928497314446,-1.3272773022948992,32.900928497314446,0.07590975066016936 3453,2013-06-26,32.88053131103516,33.043712615966804,32.39099502563477,32.452186584472656,11102043.0,0.011292372207720058,-1.3703816582393076,3.5000311701266087,40.8304298982201,41.24431917952766,0.9421328015897004,1.1351767646770483,1.1949741774435623,0.101846733919011,10.241665623507155,0.6527175903320312,-0.6563980779427894,-1.0208879470825138,-2.6519512284337594,0.6101753342687317,-1.8364195877581366,-0.20535630640689106,2.0576406258496007,41.66665223617779,-14.788881257204146,0.8155316406756239,6,0.7445030212402273,1.3768215179443288,1.7898683547973562,0.9076833724975515,2.733245849609368,2,0.07196029344850241,-1.235305118868169,32.513378143310554,-1.2999971947148254,32.085033416748054,1.0,32.900928497314446,0.07196029344850241 3454,2013-06-27,34.34914016723633,34.553115844726555,32.900928497314446,33.002914428710945,18012906.0,0.044664997724908284,-1.131582897569959,3.142855870618341,50.1457713230431,42.44161784006052,-0.5061582799425821,-0.3531444477918839,-0.22469834493432472,-1.336344278957668,10.293619875992968,1.672584533691392,-0.6201332759922948,0.44874076843261435,-1.1811151464701055,2.078596683335334,-0.3661871890187456,1.2636687258839743,0.4700109041359326,92.12590656407639,36.95755074915026,0.8149279574513594,6,-0.7241058349609375,-0.09178733825683594,0.3212594985961914,-0.5609254837036133,1.2442398071289062,3,0.02019008218296303,-1.3703816582393076,32.88053131103516,-1.235305118868169,32.513378143310554,-1.2999971947148254,32.085033416748054,0.02019008218296303 3455,2013-06-28,34.32874298095703,34.69589614868164,34.185962677001946,34.57351303100586,9691762.0,-0.0005938194138190855,1.0833326839607862,-0.18181946982899178,49.1124338931734,42.687824301425714,-0.5321271004099728,-0.32533026116640684,-0.15262019207854394,-1.2833849101479302,10.984179658079176,0.5099334716796946,-0.5206147976737867,0.4130456924438448,-1.2273562721314093,2.053447657019099,-0.4071552898437787,1.2332466747314683,0.3761480595232314,86.56713709902527,33.96344575357544,0.8202009822876264,6,-0.7037086486816406,-0.2141704559326172,0.36205387115478516,-0.5405282974243164,1.3258285522460938,4,0.008318522550208929,-1.131582897569959,34.34914016723633,-1.3703816582393076,32.88053131103516,-1.235305118868169,32.513378143310554,0.008318522550208929 3456,2013-07-01,34.532718658447266,34.59391021728516,33.880001068115234,34.287948608398445,7162630.0,0.005941833570876298,2.888890043325914,-0.999999999999971,51.76471688347116,43.660045695639354,-0.9047976411790444,-0.4935653305096679,-0.2837248174331961,-1.4510019244377048,11.66440330045566,0.713909149169929,-0.41515649178619185,0.5782663345336942,-1.0829032353155839,2.2394359043829724,-0.2523184503909448,1.4088511194583333,0.163177490234375,93.70083378247436,40.29638711633167,0.830584784924639,7,-1.0198688507080078,-0.6017227172851562,0.4793367385864258,-0.7445039749145508,1.4686088562011719,0,0.006497288883954733,1.0833326839607862,34.32874298095703,-1.131582897569959,34.34914016723633,-1.3703816582393076,32.88053131103516,0.006497288883954733 3457,2013-07-02,34.553115844726555,34.797882080078125,34.41033172607422,34.797882080078125,7628181.0,0.0005906626258138648,2.1666978367932175,-0.9999844151796731,52.36686930747076,43.72637120772865,-1.1089648225666338,-0.507871938728421,-0.23608712007276011,-1.429993068937904,11.72063088383799,0.38755035400390625,-0.3769300897195791,0.578266143798821,-1.1026643616784568,2.259196649276099,-0.2621991089398179,1.41873139653746,-2.5904655456542898,89.83058906317574,35.05977905001395,0.8404652527386379,7,-1.17284965515136,-0.622119903564446,0.458939552307136,-0.7649011611938406,0.7546997070312571,1,0.0129870172883495,2.888890043325914,34.532718658447266,1.0833326839607862,34.32874298095703,-1.131582897569959,34.34914016723633,0.0129870172883495 3458,2013-07-03,34.30834579467773,34.49192428588867,34.06357955932617,34.38993453979492,4116034.0,-0.007083877794082816,1.9999465669249266,0.3333333333333527,53.15315112930252,45.134008883438014,-1.0050621492707776,-0.2959465472891054,0.07790654769527094,-1.155893318893348,12.272582709015888,0.4895362854003835,-0.45001873295282024,0.3447147369384709,-1.3234856607067371,2.012915134583679,-0.4893854618841331,1.1788149357610749,-2.288990859985347,74.19355487406337,17.602475313107426,0.8341001988226033,7,-0.928079605102532,-0.3773498535156179,0.678213119506843,-0.5201311111450124,0.8362922668457173,2,0.02556481867861926,2.1666978367932175,34.553115844726555,2.888890043325914,34.532718658447266,1.0833326839607862,34.32874298095703,0.02556481867861926 3459,2013-07-04,34.34914016723633,34.75708770751953,34.26755142211914,34.47152709960937,9671603.0,0.001189050990763052,-2.4285523450754085,1.5000467551896084,50.63290539916717,46.04974298827875,-0.9150515656061344,-0.32276665487314915,0.07798892954559733,-1.1684514682518596,12.48017726266505,0.4895362854003906,-0.5054582038394386,0.3661317825317383,-1.3109485876492712,2.043212152712748,-0.47240840255876293,1.2046719676222395,-2.2742146896362314,51.11110187559482,-3.153013240869491,0.8385401850905047,7,-0.9688739776611328,-0.5201320648193359,0.6527166366577148,-0.5609254837036133,0.7343063354492259,3,0.03681713682645449,1.9999465669249266,34.30834579467773,2.1666978367932175,34.553115844726555,2.888890043325914,34.532718658447266,0.03681713682645449 3460,2013-07-05,34.43073272705078,34.716293334960945,34.14516830444336,34.38993453979492,7459232.0,0.002375388711833848,-1.1538450472224289,-0.33335411277002214,45.07043830252678,47.39127893710855,-0.8457615264196079,-0.41774461381669425,0.03774890117577456,-1.2168127541527127,12.563959783208276,0.5711250305175852,-0.5925797030849083,0.44262485504150106,-1.239494596157762,2.124744306240764,-0.3984348705581269,1.283684580641129,-2.301348117401126,60.0003324785863,9.364628281014554,0.841059725599631,7,-0.9790744781494141,-0.8056983947753906,0.44873905181884766,-0.6425180435180664,0.10198593139648438,4,0.03376771724642991,-2.4285523450754085,34.34914016723633,1.9999465669249266,34.30834579467773,2.1666978367932175,34.553115844726555,0.03376771724642991 3461,2013-07-08,34.736690521240234,34.920265197753906,34.49192428588867,34.532718658447266,4507609.0,0.008886183068333997,-2.0,4.999532491818607,47.986564755955946,49.007031210258994,-0.8225229596531989,-0.7391060646189942,-0.24875126688404947,-1.4926337632894402,12.568074870156329,0.489532470703125,-0.46875682263525675,0.7343044281005859,-0.9690767624211176,2.4376856186222895,-0.11738616716026229,1.5859950233614342,-2.5539359621820097,78.57152398975843,30.967131647269667,0.8516905952608507,7,-1.0810604095458984,-1.1116561889648438,0.15298080444335938,-0.8770856857299805,0.4895362854003906,0,0.026423962622508235,-1.1538450472224289,34.43073272705078,-2.4285523450754085,34.34914016723633,1.9999465669249266,34.30834579467773,0.026423962622508235 3462,2013-07-09,35.083446502685554,35.083446502685554,34.63470458984375,34.859073638916016,7329848.0,0.009982412723897438,2.9999659968035095,1.1000187020759653,54.607496333024045,50.53781636968166,-0.8564397498722585,-1.078505149811889,-0.5657009243841173,-1.8049765265310072,12.457073582246034,0.448741912841804,-0.3400244247461046,1.04128551483155,-0.7261190851419528,2.808690114805053,0.15758321484479865,1.9249878148183015,-2.7911915180795006,100.0,52.14262855613615,0.8837022999867521,7,-1.091259002685554,-1.4584121704101634,-0.22947025299072976,-1.0606622695922923,-0.02039718627930398,1,0.026162794806736667,-2.0,34.736690521240234,-1.1538450472224289,34.43073272705078,-2.4285523450754085,34.34914016723633,0.026162794806736667 3463,2013-07-10,35.63417434692383,35.715763092041016,35.144638061523445,35.144638061523445,10170707.0,0.015697655137619337,-1.3333307358430673,2.1817980890202673,77.91663939306116,53.623468377461435,-1.090124302015532,-1.6004420706835276,-1.0842113373526843,-2.32132186120527,12.693009034642644,0.6323165893554616,-0.04115476136456664,1.5216424942016573,-0.3834230525114819,3.4267080409147965,0.5691097208450842,2.4741752675582305,-3.1744478712330064,94.80523265698699,39.408737419001525,0.95253277335657,7,-0.8362922668457031,-1.7949676513671875,-0.8260927200317383,-1.6113901138305664,-1.019866943359382,2,-0.009158590065499572,2.9999659968035095,35.083446502685554,-2.0,34.736690521240234,-1.1538450472224289,34.43073272705078,-0.009158590065499572 3464,2013-07-11,35.75655746459961,36.04212188720703,35.55258560180664,35.91973876953125,7412618.0,0.0034344311301923724,1.3999962596197904,-0.3333385283139479,78.45525303069716,56.88378161496408,-1.1084339115309092,-1.660146537191153,-1.1512485323985402,-2.4121700392221683,12.007208331385863,0.4895362854003906,0.25410174533088536,1.5501977920532255,-0.4869173742288595,3.5873129583353105,0.5316402089121794,2.5687553751942716,-3.036348059600769,84.94615655321502,21.814984989963385,1.0185575831410438,7,-0.7954959869384766,-1.754171371459961,-1.0198659896850586,-1.7337732315063477,-1.203441619873054,3,-0.017113487608028,-1.3333307358430673,35.63417434692383,2.9999659968035095,35.083446502685554,-2.0,34.736690521240234,-0.017113487608028 3465,2013-07-12,35.3690071105957,35.89934158325195,35.34861373901367,35.69536590576172,7110496.0,-0.010838581269676073,-2.0000519507506884,1.999976622951586,85.77774157458401,60.66300658064329,-0.6233566468827263,-1.249931555911914,-0.7235507665601446,-1.9885044239791938,11.700113189130446,0.5507278442382812,0.4793752051363711,1.1075746536254911,-0.9950090129799634,3.2101583202309456,0.05628282032276388,2.1588664869282184,-2.3166064573760465,56.578775761304215,-13.491130404558746,1.0512918333027284,7,-0.31615638732910156,-1.3666210174560547,-0.7241039276123047,-1.3462228775024414,-0.5303306579589844,4,-0.008073752452740002,1.3999962596197904,35.75655746459961,-1.3333307358430673,35.63417434692383,2.9999659968035095,35.083446502685554,-0.008073752452740002 3466,2013-07-15,35.7973518371582,35.89934158325195,35.532188415527344,35.67496871948242,6050544.0,0.012110736533347044,1.2499707786894827,-0.3749956167521887,85.77774157458401,64.37532572143364,-0.9537445208747997,-1.7029345043636255,-1.1059429254794964,-2.3772250665353027,12.537207859036641,0.53033447265625,0.5519698010936054,1.4961446762084947,-0.6937005012917083,3.6859898537086977,0.40122208745839316,2.591067264958596,-2.4459790605398126,82.60856602321208,5.677564049880644,1.0949225887501002,7,-0.7445011138916016,-1.7949657440185547,-1.1524486541748047,-1.7745676040649414,-0.8566856384277344,0,-0.035327562342145846,-2.0000519507506884,35.3690071105957,1.3999962596197904,35.75655746459961,-1.3333307358430673,35.63417434692383,-0.035327562342145846 3467,2013-07-16,35.69536590576172,35.878944396972656,35.61377716064453,35.776954650878906,5656126.0,-0.002848979775387228,-1.1666978367932175,-0.6666666666666666,82.5471473410646,67.64132530051833,-0.7517450163577521,-1.628200996235094,-0.9727085758540213,-2.2351544225527675,13.419540165071545,0.265167236328125,0.640940260866941,1.3584634780883817,-0.9002601901006457,3.6171871462774092,0.22910164399386446,2.487825312182899,-2.0749182180844628,61.36353976282538,-19.20082243693892,1.1293618340945146,7,-0.6017208099365234,-1.6929798126220703,-1.0351638793945312,-1.672581672668457,-1.2646331787109375,1,-0.013142857264992203,1.2499707786894827,35.7973518371582,-2.0000519507506884,35.3690071105957,1.3999962596197904,35.75655746459961,-0.013142857264992203 3468,2013-07-17,35.593379974365234,35.960533142089844,35.28741836547852,35.94013595581055,7219333.0,-0.0028571196514901587,2.4736893911057374,4.250046755189826,71.03448631665296,69.9081676246834,-0.5009922857906659,-1.520642860516105,-0.8386999112065894,-2.0962010684833103,13.819961630613525,0.673114776611321,0.6971813268608784,1.203444480895996,-1.1234168160187608,3.530305777810753,0.04001383243861767,2.3668751293533745,-1.7307648667350009,40.54063616742682,-36.96834220434828,1.1634306484573789,7,-0.49973487854003906,-1.590993881225586,-0.9841718673706055,-1.5705957412719727,-0.6731147766113281,2,-0.014899699279498968,-1.1666978367932175,35.69536590576172,1.2499707786894827,35.7973518371582,-2.0000519507506884,35.3690071105957,-0.014899699279498968 3469,2013-07-18,35.022254943847656,36.10331344604492,33.981990814208984,35.55258560180664,25129408.0,-0.016045821749126055,1.6000004675486192,1.5294059405940594,59.88374368810428,71.55409044530312,0.19629804690178076,-0.8247291109403321,-0.24284355656547518,-1.502453472466172,13.127920787792121,2.1213226318359375,0.7386826380030627,0.5262531280517564,-1.7063064773160264,2.758812733419539,-0.590026674632135,1.6425329307356478,1.019866943359375,49.03846845485999,-26.195958018357594,1.116279802683893,7,0.020397186279296875,-0.9892730712890625,-0.6731128692626953,-0.8362922668457031,-0.040794372558600855,3,-0.01164823741181964,2.4736893911057374,35.593379974365234,-1.1666978367932175,35.69536590576172,1.2499707786894827,35.7973518371582,-0.01164823741181964 3470,2013-07-19,34.81827926635742,35.042652130126946,34.675498962402344,34.87947463989258,9519044.0,-0.005824173166955604,-1.1176457645764166,0.11539097847118822,54.06973204072668,72.22999792138876,0.5152080222648792,-0.49513091177767166,-0.0074484233738161265,-1.2676923701259497,12.398481197900374,0.36715316772460227,0.793075995346058,0.226409912109375,-1.878787842069606,2.331607666288356,-0.8261889649801191,1.279008789198869,1.2850341796875,39.42297317710019,-32.0927354118037,1.0525988770894912,7,0.22437286376953125,-0.7852973937988281,-0.46913719177246094,-0.6323165893554688,0.5507278442382812,4,-0.007615638314644624,1.6000004675486192,35.022254943847656,2.4736893911057374,35.593379974365234,-1.1666978367932175,35.69536590576172,-0.007615638314644624 3471,2013-07-22,35.083446502685554,35.34861373901367,34.675498962402344,34.797882080078125,8874882.0,0.007615747874833767,-1.5384720513871806,-4.666438099987649,57.065203581414934,72.5030765045433,0.34017372734592044,-0.5524724449229907,-0.26311233478390506,-1.5038023022324865,10.769612688687937,0.6731147766113281,0.8801161871057772,0.34165649414062926,-1.4090859738353316,2.09239896211659,-0.5337147398473476,1.2170277281286062,1.019866943359368,51.923063090280365,-16.562285185738645,0.8753712339879798,7,-0.040794372558600855,-1.0504646301269602,-0.734304428100593,-0.8974838256836009,-0.6731147766113352,0,-0.006976796023449361,-1.1176457645764166,34.81827926635742,1.6000004675486192,35.022254943847656,2.4736893911057374,35.593379974365234,-0.006976796023449361 3472,2013-07-23,34.981460571289055,35.28741836547852,34.981460571289055,35.083446502685554,8014888.0,-0.002906953038057214,-4.999999999999442,-0.357138086268893,59.32206076115742,70.43701221210955,0.47625487572028646,-0.26994358608596514,-0.1874633046268599,-1.3678460949194147,9.052718101219003,0.30595779418946734,1.0085418696227464,0.11626644134521058,-1.2864581362306282,1.5189910189210494,-0.5850958474427088,0.81762873013313,1.0794264221191483,47.11540536457963,-19.79494999878483,0.7013622887879196,7,0.06119155883789773,-0.9484786987304616,-0.43854427337645774,-0.7954978942871023,-1.4074172973632741,1,-0.0011661712201939123,-1.5384720513871806,35.083446502685554,-1.1176457645764166,34.81827926635742,1.6000004675486192,35.022254943847656,-0.0011661712201939123 3473,2013-07-24,35.24662399291992,35.51179122924805,35.042652130126946,35.18543243408203,6915353.0,0.007580112931262262,-1.7059043553833777,-0.5999999999999164,61.702134009255374,68.57555454306046,0.1680035543538736,-0.3676037522171711,-0.48628898142807486,-1.5935698908920841,7.366040750169753,0.5303306579589915,1.1093840590974509,0.2631252288818331,-0.7904855700467976,1.3167360278104638,-0.2636801705824823,0.7899306283461485,0.7726850769042954,59.61531545140013,-8.90963270309674,0.5268053994643146,7,-0.20397186279296875,-1.2136421203613281,-0.7037076950073242,-1.0606613159179688,-1.1626472473144531,2,-0.023148068479779238,-4.999999999999442,34.981460571289055,-1.5384720513871806,35.083446502685554,-1.1176457645764166,34.81827926635742,-0.023148068479779238 3474,2013-07-25,35.042652130126946,35.26702117919922,34.69589614868164,35.26702117919922,5542150.0,-0.005786990062763175,4.09094309468351,-3.666666666666783,57.731954787554365,65.4593560111683,0.29062013299648015,-0.11490288816042238,-0.3243040905073329,-1.3512698053649572,7.547421489635578,0.5711250305175781,1.135345803889912,0.02447776794432599,-0.9859932007722136,1.0349487366608656,-0.4807577164139474,0.5297132523025994,0.9359105745849661,43.90249465171037,-24.639088167378432,0.5052354843582711,7,7.105427357601002e-15,-1.0096702575683523,-0.49973583221434836,-0.8566894531249929,-2.0193405151367116,3,-0.003492513406764153,-1.7059043553833777,35.24662399291992,-4.999999999999442,34.981460571289055,-1.5384720513871806,35.083446502685554,-0.003492513406764153 3475,2013-07-26,34.614307403564446,35.144638061523445,34.553115844726555,35.00185775756836,4679857.0,-0.012223524776945771,-1.3199976061521799,1.7272897291599136,48.50001122116154,61.31738597189913,0.6712406618030542,0.3540867456120722,0.05489545486743452,-0.8945150427435564,7.942400655417556,0.5915222167968892,0.9708429573367852,-0.41814517974854226,-1.3951126184465679,0.5588222589494833,-0.9066288990975551,0.07033853960047054,1.3243238633374048,6.3829279259562375,-58.3746343934897,0.48848371934901413,7,0.4283447265625071,-0.5813255310058523,-0.21927261352538352,-0.4283447265624929,-0.815895080566392,4,0.010606977150922292,4.09094309468351,35.042652130126946,-1.7059043553833777,35.24662399291992,-4.999999999999442,34.981460571289055,0.010606977150922292 3476,2013-07-29,34.75708770751953,34.96106338500977,34.59391021728516,34.59391021728516,5427978.0,0.004124892700883009,-3.500046755190218,-0.42104848711535475,45.789453479890916,57.23319776510206,0.40832005197306387,0.24135169327183092,-0.11402691688017086,-1.0097207352814692,8.072345092038011,0.3671531677246094,0.7819679800614381,-0.2865833282470689,-1.2443532471031844,0.6711865906090466,-0.7654682876751266,0.19230163118098886,1.1424107503284588,21.276426419854868,-37.411196225700365,0.4788849594280568,7,0.2855644226074219,-0.7241058349609375,-0.36715221405029297,-0.5711250305175781,-0.9382781982421875,0,0.01760560056773075,-1.3199976061521799,34.614307403564446,4.09094309468351,35.042652130126946,-1.7059043553833777,35.24662399291992,0.01760560056773075 3477,2013-07-30,35.00185775756836,35.226226806640625,34.920265197753906,34.94066619873047,4648152.0,0.007042306078937521,-4.9996259864607095,0.3750000000000163,41.14286996704195,53.91190705958972,0.061274151945326594,0.033649205532213955,-0.3852640296893597,-1.2336807735993887,8.290807678522663,0.46913909912109375,0.5909956319347458,-0.06425037384033061,-0.9942555546433383,0.865754806962677,-0.5292529642418344,0.4007522165611732,0.8592905474068502,46.80853603702225,-7.008464622531356,0.465002590401504,7,0.04079437255859375,-0.8974838256835938,-1.060664176940918,-0.8158950805664062,-1.305431365966804,1,-0.01689984673359901,-3.500046755190218,34.75708770751953,-1.3199976061521799,34.614307403564446,4.09094309468351,35.042652130126946,-0.01689984673359901 3478,2013-07-31,35.18543243408203,35.389404296875,34.859073638916016,35.042652130126946,4672174.0,0.005244712374558924,-1.079983841648152,2.3333333333334494,42.13483677305416,51.939806291250825,-0.20814173403231706,-0.08521631233714544,-0.5937183086828668,-1.3932125838035105,8.102443445019693,0.5303306579589844,0.36108074458554995,0.075469970703125,-0.784137192220598,0.935077133626848,-0.3543336107587365,0.5052735521649865,0.6381327210778522,75.60986735271062,24.66759532774877,0.42980358146186026,7,-0.15297889709472656,-0.9382781982421875,-1.2442388534545898,-0.9994697570800781,-1.5298004150390625,2,-0.045797054311471075,-4.9996259864607095,35.00185775756836,-3.500046755190218,34.75708770751953,-1.3199976061521799,34.614307403564446,-0.045797054311471075 3479,2013-08-01,35.61377716064453,35.654571533203125,35.26702117919922,35.30781555175781,6135609.0,0.0121739224710391,1.0,2.1428838601083653,53.33336103991095,51.85798729116018,-0.6076566371656966,-0.43633071880461927,-1.0707536479637625,-1.7941281826268423,8.069333719813896,0.46913909912109375,0.16609105079481168,0.44058284759521626,-0.3679121285607181,1.2490778237511506,0.036335359517245536,0.844830335673187,0.17295650769633397,96.29632195054376,44.164048261035234,0.40424748807796856,8,-0.5099334716796875,-1.1116561889648438,-1.6725835800170898,-1.4278144836425781,-1.8561592102050852,3,-0.04295529811787524,-1.079983841648152,35.18543243408203,-4.9996259864607095,35.00185775756836,-3.500046755190218,34.75708770751953,-0.04295529811787524 3480,2013-08-02,35.593379974365234,35.715763092041016,35.49139404296875,35.69536590576172,4943808.0,-0.0005727330237197403,2.142857142857143,-0.33332917736827666,46.87502191634157,50.725744883929806,-0.520483292985432,-0.3418939759607582,-1.0739852252143436,-1.740605307003186,7.8797390376958685,0.22436904907226562,0.06686966396150495,0.3620532989501939,-0.38664718264752196,1.1107537805479097,-0.012296941848660481,0.7364035397490483,0.1572588368929928,89.09098328045776,39.127781462088535,0.3743502407988579,8,-0.4589405059814453,-0.6017227172851562,-1.652186393737793,-1.4074172973632812,-1.856159210205071,4,-0.07220635863258817,1.0,35.61377716064453,-1.079983841648152,35.18543243408203,-4.9996259864607095,35.00185775756836,-0.07220635863258817 3481,2013-08-05,35.654571533203125,35.878944396972656,35.47099685668945,35.654571533203125,4594105.0,0.0017191837044405744,-1.2222430023065893,-0.0,49.36709310253401,49.61963736630498,-0.5499770140456874,-0.3486709171339939,-1.1493756669151622,-1.7634194633307274,8.00464389689134,0.4079475402832031,0.04312537385175119,0.3773508071899414,-0.3560579551130161,1.110759569492899,0.010646426038462664,0.7440551883414201,-1.6725807189941406,77.99987282731071,28.261000865963396,0.36670438115147835,8,-0.4385414123535156,-0.6629142761230469,-1.7847681045532227,-1.4686088562011719,-0.7343063354492188,0,-0.052059501219262505,2.142857142857143,35.593379974365234,1.0,35.61377716064453,-1.079983841648152,35.18543243408203,-0.052059501219262505 3482,2013-08-06,36.00132751464844,36.04212188720703,35.55258560180664,35.593379974365234,9004300.0,0.009725428368208,1.0,100.0,55.88236264806147,48.9729961039501,-0.8234451419055802,-0.6568107714743405,-1.506593946629252,-2.0693920581797016,8.413092893285178,0.4895362854003906,0.07122176129010427,0.6782127380371108,-0.1164572529287895,1.472882729003011,0.28087774255416065,1.075547733520061,-1.9813976287841797,96.55175749446198,43.763642157179845,0.39733499548295104,8,-0.7037086486816406,-0.9586753845214844,-2.279404640197754,-1.8153648376464844,-1.3054313659667969,1,-0.06062326464164569,-1.2222430023065893,35.654571533203125,2.142857142857143,35.593379974365234,1.0,35.61377716064453,-0.06062326464164569 3483,2013-08-07,35.30781555175781,35.94013595581055,35.30781555175781,35.858543395996094,6628776.0,-0.019263510841605602,-1.2963080972501213,-1.3499967271673166,53.97723891698894,48.55580545166506,-0.13448262059981175,0.011591905178889306,-0.8443124792681544,-1.3230823781259318,8.382820094689876,0.693511962890625,0.050248981789870584,0.0010187149047879984,-0.7800436359876031,0.7820810657971791,-0.389512460541404,0.39154989035098,-1.2069979858398412,5.26310608894226,-46.016512197155265,0.3905311754461951,8,-0.010196685791015625,-0.2651634216308594,-1.6521844863891602,-1.1218528747558594,-0.9178810119628906,2,-0.04563831364175219,1.0,36.00132751464844,-1.2222430023065893,35.654571533203125,2.142857142857143,35.593379974365234,-0.04563831364175219 3484,2013-08-08,35.144638061523445,35.55258560180664,34.96106338500977,35.47099685668945,6923128.0,-0.004621568558812905,1.4166634198037567,0.5925954145597987,54.597720298586125,49.23332868249001,0.04993403834444621,0.13341568237675716,-0.6701908815167386,-1.1218502542868407,8.137090665424974,0.5915222167968679,0.024319744111302555,-0.13156280517577557,-0.8859277816559583,0.6228021713044072,-0.5087452934158705,0.24561968306431936,-0.9661683227539086,16.981012233894386,-34.31959727449326,0.3771824882400927,8,0.17337799072264914,-0.10198593139649148,-1.4890069961547923,-0.9586753845214915,-0.3467559814453196,3,-0.04236794357858664,-1.2963080972501213,35.30781555175781,1.0,36.00132751464844,-1.2222430023065893,35.654571533203125,-0.04236794357858664 3485,2013-08-09,35.083446502685554,35.3690071105957,34.87947463989258,35.24662399291992,4837804.0,-0.0017411349842547663,1.4,0.49999415566957406,50.0,49.701167184724355,0.20637372419829347,0.1814182542417342,-0.587362053640085,-1.0245277199681837,8.173205895291165,0.489532470703125,-0.038266666491914236,-0.17847633361815696,-0.936247297788789,0.5792946305524751,-0.557361815703473,0.20040914846715907,-0.8304306779785193,17.54374452475773,-32.28692003109305,0.378885482085317,8,0.36715126037596946,-0.040794372558600855,-1.4788093566894602,-0.8566894531250071,-0.38755035400391336,4,-0.03779071569107728,1.4166634198037567,35.144638061523445,-1.2963080972501213,35.30781555175781,1.0,36.00132751464844,-0.03779071569107728 3486,2013-08-12,34.532718658447266,35.18543243408203,34.41033172607422,35.06304931640625,7628421.0,-0.01569765513761967,1.000009843149414,3.2500233775950544,44.08601285607861,50.02818306128398,0.8067680961261914,0.6667287032936855,-0.012401891971499879,-0.43920174646019916,8.439868176347662,0.7751007080078125,-0.08393584728203507,-0.6659725189208956,-1.4463394537161136,0.11439441587432242,-1.0561559863185082,-0.27578905152328304,-0.20813859124022827,7.500163641634172,-40.911145550734346,0.39018346739760973,8,0.6935081481933594,0.5099334716796875,-0.9943723678588867,-0.265167236328125,-0.020397186279296875,0,-0.023036063339093915,1.4,35.083446502685554,1.4166634198037567,35.144638061523445,-1.2963080972501213,35.30781555175781,-0.023036063339093915 3487,2013-08-13,35.226226806640625,35.30781555175781,34.32874298095703,34.49192428588867,7305639.0,0.02008263974385094,1.1818259099158834,-1.3846126180560052,49.758455852126374,50.875251847847565,0.1658774951157156,-0.06717220565685977,-0.6856132973039593,-1.089819583410545,8.645553114688811,0.9790725708007812,-0.0334615747939111,0.050992584228517046,-0.6939111505222044,0.7958963189792385,-0.3214592831468437,0.4234444516038778,0.8158950805664062,55.69614859250457,8.342597270431767,0.37245186737536085,8,-0.04079437255859375,-0.18357467651367188,-1.5858945846557617,-0.9586753845214844,-0.7343025207519531,1,-0.008685619682351042,1.000009843149414,34.532718658447266,1.4,35.083446502685554,1.4166634198037567,35.144638061523445,-0.008685619682351042 3488,2013-08-14,35.06304931640625,35.30781555175781,34.87947463989258,35.226226806640625,4850575.0,-0.004632272741842858,1.625,-0.22222106777908807,50.24390065894695,50.53197847218489,0.34628485156999034,0.05716814800710068,-0.516110543766608,-0.8839395352606942,9.299290172627838,0.4283409118652344,0.020775620060923927,-0.08566837310790731,-0.8052244540410101,0.6338877078251954,-0.4454464135744587,0.27410966735864406,0.9448049926757847,60.00006233967016,11.705594063061469,0.35977804046655104,8,0.12238311767578125,-0.020397186279296875,-1.2544384002685547,-0.7954978942871094,-0.5099334716796946,2,-0.01047122754246066,1.1818259099158834,35.226226806640625,1.000009843149414,34.532718658447266,1.4,35.083446502685554,-0.01047122754246066 3489,2013-08-15,34.614307403564446,35.083446502685554,34.49192428588867,35.06304931640625,4656859.0,-0.012798142819593128,1.4166634198037444,2.7500233775949567,50.0,50.87919825925805,0.7133598841352509,0.49938431806346273,-0.04771549095665506,-0.39532232184679117,9.05003509342947,0.5915222167968821,0.06870085054961095,-0.5140129089355554,-1.2708268675170942,0.24280104964598337,-0.8924198882263212,-0.13560592964478957,1.3599646789550874,27.451145768777348,-25.064833685532538,0.37840697929076766,8,0.5711250305175852,0.4283447265625071,-0.2957630157470632,-0.3467559814453054,-1.1014556884765554,3,-0.006482084450039283,1.625,35.06304931640625,1.1818259099158834,35.226226806640625,1.000009843149414,34.532718658447266,-0.006482084450039283 3490,2013-08-16,34.553115844726555,34.75708770751953,34.43073272705078,34.614307403564446,4699761.0,-0.0017678111575212263,-1.1333333333334323,0.13636247715390612,47.524770808682796,50.67449578216347,0.6833315322478342,0.5688575614723916,0.020987229887118986,-0.2906239020090666,8.81591080915382,0.32635498046875,0.09903904563278587,-0.5619462966919002,-1.3502641787391099,0.22637158535530943,-0.956105237715505,-0.1677873556682954,1.3882456557617289,22.916877712753212,-32.16475049552445,0.39415894102360394,8,0.6323165893554759,0.48953628540039773,-0.07139205932616477,-0.28556442260741477,-0.9586753845214773,4,0.007083767393119889,1.4166634198037444,34.614307403564446,1.625,35.06304931640625,1.1818259099158834,35.226226806640625,0.007083767393119889 3491,2013-08-19,34.83867645263672,34.859073638916016,34.43073272705078,34.553115844726555,5623268.0,0.008264395291973203,1.625,-4.666666666666782,48.0391824311626,49.80303131361916,0.3015794615183083,0.27828709561637055,-0.2575344902061971,-0.5475112050997382,8.905518240690487,0.4283409118652344,0.05123211732099264,-0.26414718627929545,-1.0620731855481864,0.5337788129895955,-0.6631101859137374,0.13481581335514647,1.0704326774609427,52.083317099018934,-3.877715046070911,0.39896299963444537,8,0.2957630157470703,0.20397567749023438,-0.31105804443359375,-0.5711250305175781,-1.0606613159179688,0,-0.004098327447920935,-1.1333333333334323,34.553115844726555,1.4166634198037444,34.614307403564446,1.625,35.06304931640625,-0.004098327447920935 3492,2013-08-20,34.94066619873047,35.00185775756836,34.369537353515625,34.614307403564446,5630985.0,0.0029274862445594074,1.8181918646661284,1.142870501482804,47.00002244232325,49.02778503865629,0.03722744304498349,0.18243813391281094,-0.34589458904876835,-0.628411352409934,8.899094841893323,0.6323204040527344,0.030482090723658928,-0.1601177215576186,-0.9595571117951636,0.6393216686799263,-0.5598374166763946,0.23960197356115742,0.9368356083843778,60.869883397570376,7.088845988188879,0.3997196951187734,8,-1.9073486328125e-06,0.10198593139648438,-0.41304779052734375,-0.6731147766113281,-1.3258285522461009,1,-0.01225920319109608,1.625,34.83867645263672,-1.1333333333334323,34.553115844726555,1.4166634198037444,34.614307403564446,-0.01225920319109608 3493,2013-08-21,34.43073272705078,34.94066619873047,34.43073272705078,34.94066619873047,7455947.0,-0.014594268717698755,1.0,-1.562493425128249,35.78432630849403,46.93740792864606,0.4578061081423215,0.6620570419441236,0.17399676083529414,-0.10209352387670378,9.19943561726919,0.5099334716796875,-0.022994853184208353,-0.6292566299438462,-1.4790437494828694,0.22053048959517696,-1.0541501897133543,-0.2043630701743382,1.4157939035409086,8.571871309719011,-38.18587992102394,0.4248935597695115,8,0.41814231872558594,0.6119194030761719,0.11728286743164062,-0.16318130493164062,-1.2850341796875,2,0.0017772366136667994,1.8181918646661284,34.94066619873047,1.625,34.83867645263672,-1.1333333333334323,34.553115844726555,0.0017772366136667994 3494,2013-08-22,34.920265197753906,35.022254943847656,34.41033172607422,34.41033172607422,4162520.0,0.014217892909334395,-1.4000119692390556,-1.0,42.73124305370758,46.1297682679469,-0.07476282701860981,0.17168806644058776,-0.28850541973626775,-0.5777653973898822,9.056308267827987,0.6119232177734375,-0.1277879603513341,-0.13360481262206747,-0.985677151868579,0.718467526624444,-0.5596409822453197,0.2924313570011847,0.8959057598450926,84.37459820228396,41.19659885132459,0.42603616962325436,8,-0.10198593139648438,0.12238693237304688,-0.3722496032714844,-0.6527137756347656,-1.6317863464355469,3,-0.010513933698618194,1.0,34.43073272705078,1.8181918646661284,34.94066619873047,1.625,34.83867645263672,-0.010513933698618194 3495,2013-08-23,34.981460571289055,35.06304931640625,34.57351303100586,34.981460571289055,4468423.0,0.0017524315233174992,5.000046755189303,0.0,42.73129023594094,45.979243532376046,-0.16980285602341638,0.14694306299713134,-0.3338959192594828,-0.6340485333113222,8.713953148943052,0.4895362854003906,-0.17954606261712058,-0.09076709747315448,-0.9184356438765562,0.7369014489302472,-0.5046013706748553,0.3230671757285464,0.8049618267771024,88.2354235423532,47.418926310929194,0.41383427320170113,8,-0.16318130493163352,0.20397186279297586,-0.44364356994628196,-0.7139091491699148,-1.9377479553222514,4,-0.04198249107432983,-1.4000119692390556,34.920265197753906,1.0,34.43073272705078,1.8181918646661284,34.94066619873047,-0.04198249107432983 3496,2013-08-26,35.3690071105957,35.3690071105957,34.81827926635742,35.00185775756836,4488817.0,0.011078626591844554,2.000020780084367,100.0,43.23140360204532,45.25401550458927,-0.4763387192414612,-0.20280751880953574,-0.7244809073480809,-1.016659195125733,8.12701089345988,0.5507278442382812,-0.21566314588424262,0.2661834716796889,-0.5576662695999559,1.0900332129593338,-0.1457413989601335,0.6781083423195113,0.3882616991282717,100.0,63.49759507111031,0.411924870639824,8,-0.49973487854003906,-0.18357467651367188,-0.8311901092529297,-1.1014556884765625,-2.3048973083496165,0,-0.050172928090452595,5.000046755189303,34.981460571289055,-1.4000119692390556,34.920265197753906,1.0,34.43073272705078,-0.050172928090452595 3497,2013-08-27,34.41033172607422,35.47099685668945,34.247154235839844,35.32821273803711,8553580.0,-0.027104956085529652,1.03389153567455,-2.500020780084367,40.90906983250156,44.21681207942867,0.3960832895836788,0.7476103911234446,0.2206110533148049,-0.062155068586761786,8.2591944676707,1.2238426208496094,-0.2532519807753033,-0.6629156112670884,-1.5426064265496464,0.21677520401546957,-1.1027610189083674,-0.22307020362580943,1.3183665670744205,13.333208653993012,-26.000426965455574,0.43984540764128016,8,0.4487438201904297,0.7343063354492188,0.1274852752685547,-0.14278030395507812,-1.18304443359375,1,-0.018375777205203003,2.000020780084367,35.3690071105957,5.000046755189303,34.981460571289055,-1.4000119692390556,34.920265197753906,-0.018375777205203003 3498,2013-08-28,33.57404327392578,34.41033172607422,33.390464782714844,34.38993453979492,10632605.0,-0.024303411510408268,1.3809595903373038,0.8888856564581887,35.99998367828816,42.661254710349574,1.1163390907169344,1.535725288847118,1.0477847823302966,0.7689650813845574,9.043982385822003,1.019866943359375,-0.2443348989289973,-1.4186346054077177,-2.5218370486702426,-0.31543216214519276,-1.9702358270389837,-0.8670333837764517,2.0953932569305067,8.823631873179085,-31.96032417858493,0.5516012216312639,8,0.8566875457763672,1.1422500610351562,0.9637737274169922,0.6935081481933594,-0.5915260314941406,2,0.0012150568886133417,1.03389153567455,34.41033172607422,2.000020780084367,35.3690071105957,5.000046755189303,34.981460571289055,0.0012150568886133417 3499,2013-08-29,34.08397674560547,34.08397674560547,33.61483764648437,33.61483764648437,7708054.0,0.01518832472810061,1.0000000000000302,-0.5750019870862857,41.75083072586893,42.019705812259154,0.5847609077329707,0.954230552440066,0.5870796556297933,0.26915216353418714,10.260921840710754,0.5099334716796875,-0.3055467556539284,-0.8322111129760756,-1.965810245139501,0.3013880191873497,-1.3990106790577883,-0.26541154689436297,1.4487214803623303,33.33339445066822,-9.961079812371878,0.5667995660817121,8,0.3467540740966797,0.6323165893554688,0.4538402557373047,0.18357467651367188,-1.121856689453125,3,-0.02752842502050945,1.3809595903373038,33.57404327392578,1.03389153567455,34.41033172607422,2.000020780084367,35.3690071105957,-0.02752842502050945 3500,2013-08-30,33.023311614990234,34.124771118164055,32.92132568359375,34.124771118164055,11763609.0,-0.031119171877500684,1.1851832611233057,-2.3478313899594556,38.50928069529421,40.960827841607106,1.570787685571048,1.9104290124490149,1.6856630915686281,1.3381068425479583,11.896158597514725,1.2034454345703054,-0.3913224984100765,-1.7643728256225586,-3.1330527087968036,-0.39569294244831354,-2.4487127672096847,-1.0800328840354325,2.3808526043823903,3.999964092336557,-42.011997800362195,0.6843399415871234,8,1.1728496551513672,1.4584121704101562,1.514505386352539,1.2442398071289062,-0.6935081481933594,4,0.008029698517811878,1.0000000000000302,34.08397674560547,1.3809595903373038,33.57404327392578,1.03389153567455,34.41033172607422,0.008029698517811878 3501,2013-09-02,33.798412322998054,33.941192626953125,33.186492919921875,33.20689010620117,7761575.0,0.023471319807186752,-1.387094438880778,-0.5370349205689627,39.26379769782613,40.101247314440755,0.706950895180313,1.0425938633691132,0.984571981378231,0.5784924921304153,13.380491063707833,0.9178810119628906,-0.43048620470583643,-0.8964641571044822,-2.269359805999592,0.4764314917906276,-1.5829119815520372,-0.21001633265692732,1.4071248135122616,34.39999042462336,-9.957911262811308,0.6864478244475548,9,0.3977489471435476,0.6833114624023366,0.7394046783447195,0.46913909912108664,-1.876556396484382,0,-0.02232944257318603,1.1851832611233057,33.023311614990234,1.0000000000000302,34.08397674560547,1.3809595903373038,33.57404327392578,-0.02232944257318603 3502,2013-09-03,33.818809509277344,34.14516830444336,33.61483764648437,34.14516830444336,6598704.0,0.0006034953974867197,2.249985389174006,-0.5517270288396983,40.43885640315507,40.61841732495865,0.5706981386349312,0.8962557980731063,1.0261383840871048,0.5696235888565582,14.548112376684328,0.5303306579589915,-0.45527645037844167,-0.7669410705566406,-2.046374455639217,0.5124923145259359,-1.4066577630979324,-0.1272243780153488,1.2039907109996477,60.27402173523188,17.15553458240924,0.6397166925412886,9,0.3773517608642578,0.6629142761230469,0.7190074920654297,0.43854331970214844,-1.7337760925292898,1,-0.02231597498499238,-1.387094438880778,33.798412322998054,1.1851832611233057,33.023311614990234,1.0000000000000302,34.08397674560547,-0.02231597498499238 3503,2013-09-04,33.696426391601555,33.961593627929695,33.431259155273445,33.92079544067383,8475987.0,-0.003618788462740441,2.4666300946299833,0.687491964045701,42.57425070348295,40.60097373048925,0.6458879681768934,0.9399180124534396,1.1985042883538526,0.7140137228272252,16.243409800789994,0.53033447265625,-0.5117414724692111,-0.8087547302246136,-2.0996297842644296,0.4821203238152023,-1.4541922572445216,-0.16331720320470566,1.1582558657407773,63.333364503167836,17.47987496693667,0.645437527019909,9,0.49973487854004617,0.7852973937988352,0.877086639404304,0.5609264373779368,-0.7954978942871094,2,-0.013922517885695318,2.249985389174006,33.818809509277344,-1.387094438880778,33.798412322998054,1.1851832611233057,33.023311614990234,-0.013922517885695318 3504,2013-09-05,33.65563201904297,34.002384185791016,33.61483764648437,33.696426391601555,6696324.0,-0.0012106438850368884,-5.333333333332714,0.18181818181814438,42.71522399594757,40.59918859271221,0.5458287913679527,0.9101015151992868,1.2424930536818266,0.778429738504542,17.64547166658036,0.38754653930664773,-0.5793600435538337,-0.7750988006591797,-2.0823396857226015,0.5321420844042422,-1.4287192431908906,-0.12147835812746877,1.0443817123994776,60.00006233967016,10.78071616692231,0.6536204425317109,9,0.5405292510986328,0.8260917663574219,0.9841718673706055,0.6017208099365234,-0.5915222167968821,3,-0.020000063473194274,2.4666300946299833,33.696426391601555,2.249985389174006,33.818809509277344,-1.387094438880778,33.798412322998054,-0.020000063473194274 3505,2013-09-06,33.757617950439446,34.14516830444336,33.41086196899414,33.90039825439453,9396886.0,0.003030278300486966,1.3225767529968206,3.500000000000784,40.95563684548814,40.34632561976141,0.28159716241288635,0.7417235421599457,1.1456100248288905,0.701875359749458,19.085055697144455,0.7343063354492188,-0.5531106529219016,-0.6068214416503963,-1.909153445522378,0.6955105622215854,-1.2579874435863871,0.044344560285594525,0.8001007371751072,59.57439188893369,10.274597393474622,0.6511660019359923,9,0.43854331970215554,0.7241058349609446,1.0453643798828196,0.49973487854004617,-1.244239807128892,4,-0.023564988959084654,-5.333333333332714,33.65563201904297,2.4666300946299833,33.696426391601555,2.249985389174006,33.818809509277344,-0.023564988959084654 3506,2013-09-09,33.73722076416016,34.10437393188477,33.431259155273445,33.859603881835945,6378489.0,-0.0006042246911268645,1.199997506420966,0.8571428571428145,39.79236313607639,40.22224709793639,0.05161084877458677,0.737268449104036,1.1644025555641804,0.7566372295667989,19.94746957900512,0.6731147766113281,-0.6002236590551533,-0.5874437332153235,-1.9164536955726845,0.7415662291420375,-1.251948714394004,0.077061247963357,0.6895864831327287,44.44450216630226,-3.251644041717718,0.6645049811786806,9,-0.07139205932617898,0.7445030212402273,1.3258275985717702,0.5201320648193288,-0.9790725708007955,0,-0.04171704916661123,1.3225767529968206,33.757617950439446,-5.333333333332714,33.65563201904297,2.4666300946299833,33.696426391601555,-0.04171704916661123 3507,2013-09-10,34.920265197753906,35.00185775756836,33.92079544067383,34.043182373046875,8879475.0,0.035066446103068305,1.0784305097176385,-7.166697836793217,53.72668210061184,42.19188025597236,-1.1750630659875583,-0.49526566511342196,-0.0071901012967288125,-0.3880711468351947,20.398762511083714,1.264636993408196,-0.6301774298814351,0.6108987808227511,-0.6809392000330448,1.9027367616785469,-0.03502020960514329,1.2568177712506454,-1.9989395141601562,94.87160428705013,40.48216725553826,0.6459189904278965,9,-0.9586734771728516,-0.4385414123535156,0.1835784912109375,-0.8056926727294922,-2.3660926818847656,1,-0.0858644473133352,1.199997506420966,33.73722076416016,1.3225767529968206,33.757617950439446,-5.333333333332714,33.65563201904297,-0.0858644473133352 3508,2013-09-11,34.69589614868164,35.022254943847656,34.614307403564446,34.81827926635742,5414604.0,-0.006425181704711069,-1.857169574394094,-0.13953427684171155,48.22007765239205,42.91068547003048,-0.865880637963258,-0.31601541345570183,0.23415052494469535,-0.12497880079430956,20.861135200530413,0.40794754028321023,-0.7053723307065809,0.4048873901367216,-0.8518119416426515,1.6615867219160947,-0.22346227575296496,1.0332370560264081,-1.7329598236083967,79.7467904937538,27.946106909906383,0.6283496658896852,9,-0.7241058349609375,-0.2651653289794922,0.4742393493652344,-0.6629142761230469,-1.590991973876946,2,-0.07524990047080227,1.0784305097176385,34.920265197753906,1.199997506420966,33.73722076416016,1.3225767529968206,33.757617950439446,-0.07524990047080227 3509,2013-09-12,34.38993453979492,34.69589614868164,34.34914016723633,34.655101776123054,5192257.0,-0.008818380351831467,1.0,2.1666978367932757,45.482839363108496,43.685525322009845,-0.5721192688861976,-0.029223430277674822,0.5525632017660769,0.2033384522560553,20.94369770302431,0.3467559814453125,-0.706541726469851,0.11014442443847372,-1.1383822767556353,1.3586711256325827,-0.5141189261585808,0.7344077750355282,-1.3446254699707012,60.759391785841956,13.007000083249011,0.6242633505970552,9,-0.28556060791015625,-0.15297889709472656,0.7802009582519531,-0.3569526672363281,0.9994697570800781,3,-0.04329772831516865,-1.857169574394094,34.69589614868164,1.0784305097176385,34.920265197753906,1.199997506420966,33.73722076416016,-0.04329772831516865 3510,2013-09-13,34.797882080078125,34.920265197753906,34.32874298095703,34.32874298095703,6952647.0,0.011862411072959045,-1.521734888032395,-1.7692197030728034,45.652177700904936,44.395345322351936,-0.7843553209537149,-0.4404769723731832,0.1594334550205332,-0.18030565971687906,20.79660369493828,0.591522216796875,-0.5904414726860807,0.5058536529541016,-0.7586501349863326,1.7703574408945357,-0.12639824101611907,1.1381055469243222,-1.6734951752929703,85.89733138322097,42.9051728559589,0.6322518939702174,9,-0.5813236236572266,-0.6017208099365234,0.38245201110839844,-0.7649002075195312,1.4074172973632812,4,-0.04982407474806139,1.0,34.38993453979492,-1.857169574394094,34.69589614868164,1.0784305097176385,34.920265197753906,-0.04982407474806139 3511,2013-09-16,34.69589614868164,34.96106338500977,34.59391021728516,34.859073638916016,5524864.0,-0.0029308085808725792,-1.0000207800844445,-0.3478232586882633,52.50001502834347,45.73547405848398,-0.6053300938536452,-0.3686364194900307,0.2654941620961111,-0.0673901281148801,20.82040444193708,0.3671531677246094,-0.5446246930926719,0.41100673675536825,-0.8420629637556303,1.6640764372663668,-0.21552811350013457,1.037541587010871,-1.4955945223339882,70.37033188913247,22.65052868008381,0.6265348502555004,9,-0.4793376922607422,-0.49973487854003906,0.5507287979125977,-0.6629142761230469,1.3870201110839844,0,-0.062904211956895,-1.521734888032395,34.797882080078125,1.0,34.38993453979492,-1.857169574394094,34.69589614868164,-0.062904211956895 3512,2013-09-17,34.51232147216797,34.81827926635742,34.43073272705078,34.57351303100586,7085914.0,-0.0052909622431137615,-2.4545454545454546,0.375,59.2741990217682,47.59102387162678,-0.3498229590257935,-0.23062173235824446,0.4399157815860022,0.12908885534726267,21.224051488017956,0.3875465393066406,-0.383693425001816,0.2488492965698228,-0.971235311435521,1.4689339045751666,-0.36119300743284555,0.8588916005724911,-1.2391417131203184,26.47084708470847,-25.088043322851416,0.6100423040026705,9,-0.2957630157470703,-0.3161602020263672,0.6221179962158203,-0.479339599609375,1.7133750915527344,1,-0.05082744955952123,-1.0000207800844445,34.69589614868164,-1.521734888032395,34.797882080078125,1.0,34.38993453979492,-0.05082744955952123 3513,2013-09-18,34.49192428588867,34.614307403564446,34.124771118164055,34.49192428588867,5646384.0,-0.0005910117143451687,3.0000311701267828,-0.0,54.46429391427336,48.89647608477409,-0.22877584622968072,-0.2165055266068805,0.43297985675742723,0.1601229526568133,21.809201629043844,0.4895362854003906,-0.27542446312585156,0.22539253234863565,-0.9967632588287643,1.4475483235260356,-0.3856853632400643,0.8364704279373356,-1.1487815194490238,43.90249465171133,-9.550286803695919,0.6110778955886991,9,-0.27536582946777344,-0.2957630157470703,0.6221179962158203,-0.4589424133300781,2.4068870544433594,2,-0.0561798684804693,-2.4545454545454546,34.51232147216797,-1.0000207800844445,34.69589614868164,-1.521734888032395,34.797882080078125,-0.0561798684804693 3514,2013-09-19,34.553115844726555,34.87947463989258,34.247154235839844,34.859073638916016,10151086.0,0.0017740836472530663,2.647022585010066,-100.0,71.42864776308588,52.2823661867294,-0.16681339357428016,-0.3231830719991393,0.3406573112400011,0.12045409672901286,22.409501639840762,0.6323204040527344,-0.17105254209342746,0.3049415588378821,-0.8865131723233901,1.4963962899991543,-0.290785806742754,0.9006689244185182,-1.1428085911905868,51.21950106965688,-8.138068545575628,0.5957273655806351,9,-0.3263587951660085,-0.35695457458495383,0.5609264373779368,-0.5201339721679616,2.4272842407226634,3,-0.041912621612180456,3.0000311701267828,34.49192428588867,-2.4545454545454546,34.51232147216797,-1.0000207800844445,34.69589614868164,-0.041912621612180456 3515,2013-09-20,33.51285171508789,34.41033172607422,33.47205352783203,34.287948608398445,13555009.0,-0.030106232222684715,-1.1904647403785784,2.533345801383918,46.27661796860842,53.002838945899626,0.933217114711951,0.6339164950312792,1.349554458352813,1.170547957610161,23.497987806371906,1.0810623168945241,-0.09643117355773967,-0.6618921279907255,-1.8440472247773627,0.5202629687959117,-1.2529696763840477,-0.07081457959740334,1.5094032287597656,2.739954141954974,-57.305355092676926,0.5910775483933189,9,0.7343025207519531,0.6833095550537109,1.6011905670166016,0.5201301574707031,3.773509979248047,4,0.055995013427707185,2.647022585010066,34.553115844726555,3.0000311701267828,34.49192428588867,-2.4545454545454546,34.51232147216797,0.055995013427707185 3516,2013-09-23,33.59444046020508,33.71682357788086,33.268081665039055,33.533248901367195,9943123.0,0.002434550954088399,1.9333582694346203,-0.07894697987567113,47.12043576560069,52.26881157534283,0.9266971784098175,0.43486063800790475,1.2230911363279233,1.0993631716810768,25.376535935450573,0.448741912841804,-0.012450482560730336,-0.49157505035400106,-1.5569253629177595,0.5737752622097574,-1.0242502066358767,0.04110010592787461,1.3968104553222673,20.25320950624655,-38.120593634826335,0.5326751562818787,9,0.5507278442382812,0.6017208099365234,1.519601821899414,0.4385414123535156,3.712318420410149,0,0.0777169936891513,-1.1904647403785784,33.51285171508789,2.647022585010066,34.553115844726555,3.0000311701267828,34.49192428588867,0.0777169936891513 3517,2013-09-24,33.77801513671875,33.859603881835945,33.45165634155273,33.51285171508789,9339305.0,0.005464436198338474,-1.105241399675177,4.333333333333837,51.03092187204779,52.581127599749024,0.6303421169311747,0.21237402704579011,0.9991376345306122,0.9202004263321228,26.266832522785172,0.40794754028321734,0.08607431173413715,-0.27638454437256144,-1.3387360205016279,0.785966931756505,-0.8075602824370947,0.2547911936919718,1.1443090087890653,31.645506691255626,-25.02274216619545,0.5311757380645328,9,0.33655738830566406,0.41814613342285156,1.310530662536621,0.25496673583984375,3.8347015380859375,1,0.06823672479622123,1.9333582694346203,33.59444046020508,-1.1904647403785784,33.51285171508789,2.647022585010066,34.553115844726555,0.06823672479622123 3518,2013-09-25,33.61483764648437,33.981990814208984,33.553646087646484,33.818809509277344,8023850.0,-0.004830878592892773,-1.625023377594913,-0.769230769230796,49.50000280529555,53.02747909332537,0.6973820276907929,0.39923333137487305,1.1224954532917977,1.0875371391962219,25.969999110375504,0.4283447265625,0.19670018069778905,-0.4416017532348704,-1.5002200110328943,0.6170165045631535,-0.9709108821338859,0.0877073756641451,1.2413167998047,21.51902030458045,-33.293207928100614,0.5293091288990135,9,0.49973487854004617,0.5813236236572337,1.3768205642700266,0.41814422607422586,3.916290283203132,2,0.07766983570451358,-1.105241399675177,33.77801513671875,1.9333582694346203,33.59444046020508,-1.1904647403785784,33.51285171508789,0.07766983570451358 3519,2013-09-26,33.14569854736328,33.696426391601555,33.125301361083984,33.696426391601555,11514111.0,-0.013956310128725335,1.074073560989153,2.7000187020758015,43.11926448093904,52.74604429110693,1.0856311796008171,0.8374092231146477,1.5639543319255296,1.5574982954081236,25.843934004081888,0.571125030517571,0.10094113053402509,-0.8638269424438505,-1.9977876045896963,0.2701337197019953,-1.4308072735167698,-0.29684661137093116,1.6469329876757897,1.5872921632829964,-50.448770953599656,0.5669803310729221,9,0.8974838256835938,1.0504627227783203,1.800065040588379,0.8872833251953125,4.507816314697266,3,0.11323076469804283,-1.625023377594913,33.61483764648437,-1.105241399675177,33.77801513671875,1.9333582694346203,33.59444046020508,0.11323076469804283 3520,2013-09-27,33.28847885131836,33.41086196899414,32.900928497314446,33.08450698852539,7218471.0,0.0043076571082385495,1.272744274614514,-0.3703678049456306,45.08927266882898,51.9226284733831,0.7892206071961922,0.7541803781518155,1.4011579727030892,1.4206126194306492,25.04785034230167,0.5099334716796946,0.060797513841329476,-0.7343050003051772,-1.825093414877152,0.35648341426679764,-1.2796992075911646,-0.18891079301918978,1.4041128732834096,35.849029972406335,-16.43897667226667,0.545394207285989,9,0.6017227172851562,0.8974838256835938,1.6419868469238281,0.7445030212402344,4.324237823486328,4,0.1109068771397057,1.074073560989153,33.14569854736328,-1.625023377594913,33.61483764648437,-1.105241399675177,33.77801513671875,0.1109068771397057 3521,2013-09-30,33.043712615966804,33.16609573364258,32.819339752197266,32.900928497314446,8250609.0,-0.007352881351076257,-1.2666633418946214,0.7000187020760001,24.15728153095644,48.02074875218179,0.866053023963552,0.9902795593955602,1.6141028196052574,1.6572081892829686,24.24130743088627,0.46913909912109375,0.054619583567180996,-0.9413362503051701,-2.113953772614188,0.23128127200384796,-1.5276450114596827,-0.3550274891506575,1.5055460504519758,19.29838376282125,-26.46282923785464,0.5863087611545104,9,0.8056945800781179,1.1014556884765554,1.9581432342529226,0.9892692565917898,4.426223754882805,0,0.12839504833119375,1.272744274614514,33.28847885131836,1.074073560989153,33.14569854736328,-1.625023377594913,33.61483764648437,0.12839504833119375 3522,2013-10-01,33.06410980224609,33.186492919921875,32.75814819335937,33.125301361083984,6272519.0,0.0006172788910356886,3.6667082268354783,-0.4285599786267771,26.19044173389507,44.87920962102866,0.691323483498806,0.9596446513429626,1.5647529882766875,1.6114145740554946,23.86767322352342,0.4283447265625071,0.010125387330312208,-0.8832040786743249,-2.1248851088375673,0.35847695148891745,-1.5040445937559497,-0.2623635635927002,1.312156972750543,25.000077924587554,-15.782152080927165,0.6208405150816227,10,0.7547016143798899,1.0504627227783274,1.963242530822761,0.9688720703125071,4.691390991210945,1,0.12831584167074506,-1.2666633418946214,33.043712615966804,1.272744274614514,33.28847885131836,1.074073560989153,33.14569854736328,0.12831584167074506 3523,2013-10-02,33.22728729248047,33.22728729248047,32.77854537963867,32.962120056152344,8985636.0,0.004935184742923093,2.3845954655311314,-4.333395673585931,32.29810273548519,40.53137128462857,0.36866073168134506,0.8005636698995602,1.3653737313996785,1.4186463599430823,23.23515104209839,0.4487419128417969,-0.08602009785918341,-0.6965696334838896,-1.9753770663530759,0.5822377993852967,-1.3359733499184827,-0.05716591704929641,0.9548052527196873,50.00000000000075,11.259583237986021,0.6394037164345939,10,0.3569526672363281,0.6629142761230469,1.7745695114135742,0.805694580078125,4.711788177490234,2,0.13198276897303818,3.6667082268354783,33.06410980224609,-1.2666633418946214,33.043712615966804,1.272744274614514,33.28847885131836,0.13198276897303818 3524,2013-10-03,32.98251724243164,33.41086196899414,32.88053131103516,33.329273223876946,5126126.0,-0.0073665372648167304,1.0799994015380194,-1.3076878812291135,20.914930417616276,37.713406001185,0.4103665177081339,1.0459462529234287,1.5769269922527371,1.6294964700858543,22.507715403674293,0.5303306579589773,-0.22659824231318737,-0.9076839447021499,-2.250064137391547,0.4346962479872474,-1.578874041046852,-0.2364938483574477,1.0287019805476234,34.37479909996857,1.5333447092114056,0.6711900963447003,10,0.38755226135253906,0.907684326171875,1.5909948348999023,1.0504646301269531,5.2217254638671875,3,0.13790974939305478,2.3845954655311314,33.22728729248047,3.6667082268354783,33.06410980224609,-1.2666633418946214,33.043712615966804,0.13790974939305478 3525,2013-10-04,32.962120056152344,33.22728729248047,32.839736938476555,32.941722869873054,5254363.0,-0.000618424183010946,-2.454579458319718,-0.05882288228820954,21.476402240723104,34.864068942865266,0.3849036552248961,1.057931733181853,1.5769944575110486,1.6148593760729142,21.52642902980915,0.38755035400391336,-0.3459805509920173,-0.8883062362670913,-2.292925846825405,0.5163133742912223,-1.590616041546248,-0.1859964309879345,0.8987306432725362,31.24981736360789,3.025162568684525,0.7023098052791565,10,0.40794944763183594,0.9280815124511719,1.6113920211791992,1.07086181640625,5.405300140380859,4,0.14232685269989354,1.0799994015380194,32.98251724243164,2.3845954655311314,33.22728729248047,3.6667082268354783,33.06410980224609,0.14232685269989354 3526,2013-10-07,32.329803466796875,32.79894256591797,32.268611907958984,32.77854537963867,8309176.0,-0.01918312864215932,1.1666653679215142,-22.00018702076697,18.713347959515986,31.2732273970284,0.9152105335575556,1.664754743339273,2.1766116568510796,2.2191824678254477,20.7464435615732,0.6935081481933594,-0.5705600135414102,-1.450251960754393,-3.0110870478295837,0.11058312632079748,-2.2306695042919884,-0.6698344172167978,1.3987229319001457,5.357107075348825,-22.135593608761194,0.7804175435375942,10,0.7954978942871094,1.3156299591064453,2.009139060974121,1.7031784057617188,5.813243865966797,0,0.16340690760565346,-2.454579458319718,32.962120056152344,1.0799994015380194,32.98251724243164,2.3845954655311314,33.22728729248047,0.16340690760565346 3527,2013-10-08,31.921855926513672,32.329803466796875,31.79947280883789,32.329803466796875,8048583.0,-0.012618311790919767,1.5999943894296855,0.9090916818973945,16.842005795640432,27.644561062622277,1.1534727720605176,1.9358008473825734,2.538554352911433,2.5951773803164073,22.02964934370103,0.5303306579589844,-0.628029834484984,-1.7082790374755845,-3.3800435298709957,-0.03651454508017693,-2.54416128367329,-0.872396791277879,1.6022824434800214,7.594882769592061,-17.085877213274884,0.835882246197704,10,0.8260936737060547,1.4890079498291016,2.417086601257324,2.111125946044922,5.89483642578125,1,0.17380193861873217,1.1666653679215142,32.329803466796875,-2.454579458319718,32.962120056152344,1.0799994015380194,32.98251724243164,0.17380193861873217 3528,2013-10-09,32.085033416748054,32.594970703125,31.921855926513672,32.20742034912109,12130657.0,0.005111779547217754,-2.0000085008713393,0.300006545665332,18.97424978732512,24.96178165222073,0.8386665726383526,1.6516774455606296,2.324401568981216,2.4006717420468178,23.200421552102625,0.6731147766113281,-0.6992565514060018,-1.4145584106445241,-3.142711981969917,0.31359516068086535,-2.2786351963072207,-0.5504816249818276,1.1631584634607108,17.721393129048582,-3.4535833854242775,0.864076785662695,10,0.5201339721679616,1.3258304595947195,2.253909111022942,1.9479484558105398,6.445564270019524,2,0.17673247532754788,1.5999943894296855,31.921855926513672,1.1666653679215142,32.329803466796875,-2.454579458319718,32.962120056152344,0.17673247532754788 3529,2013-10-10,32.900928497314446,32.900928497314446,32.20742034912109,32.43178939819336,8579829.0,0.025429148536915802,1.9565139613928137,-3.833245020727875,41.84777416161326,24.601615151418983,-0.017433830131530215,0.7573392968108905,1.4521520232113545,1.5438702811758205,23.812917807494184,0.815895080566392,-0.7922763977716443,-0.5242130279541115,-2.2188346020077105,1.1704085460994875,-1.371523814980911,0.323097759072688,0.11546833147497892,77.14277317502548,51.42024701105526,0.8473107870267997,10,-0.2957611083984304,0.5099353790283274,1.43801403045655,1.2034454345703196,5.609272003173835,3,0.1531308447136226,-2.0000085008713393,32.085033416748054,1.5999943894296855,31.921855926513672,1.1666653679215142,32.329803466796875,0.1531308447136226 3530,2013-10-11,33.06410980224609,33.08450698852539,32.79894256591797,32.900928497314446,5553088.0,0.004959778109148605,1.7999850386188694,0.3478313899595115,43.08510479555677,26.704706625263462,-0.24114820111255852,0.4823379816704261,1.2340080899849752,1.3533437157082346,24.758874929435507,0.2855644226074219,-0.8698539184709162,-0.2743431091308679,-1.8462279840547282,1.2975417657929924,-1.0602855465927945,0.5115993283310587,-1.264636993408196,98.41271254868377,69.02417684972454,0.7859424374619298,10,-0.458942413330071,0.3467540740966868,1.2748327255249094,1.183044433593757,6.017215728759773,4,0.1554595885023211,1.9565139613928137,32.900928497314446,-2.0000085008713393,32.085033416748054,1.5999943894296855,31.921855926513672,0.1554595885023211 3531,2013-10-14,32.513378143310554,33.002914428710945,32.43178939819336,33.002914428710945,7847229.0,-0.016656479252864065,1.3333307358430575,-2.999953245903172,34.95144308941239,27.67815122032094,0.2530558142518373,0.9077163500483181,1.720271671654693,1.8778096714978432,25.998740857976156,0.6323204040527273,-0.8957912271076367,-0.7159488677978416,-2.1910996556854414,0.7592019200897582,-1.4535242617416415,0.02162652614595828,-0.6882046508789124,55.55535765175319,25.359595815421685,0.7375753939438005,10,0.09178924560546164,0.8974857330322195,1.8255643844604421,1.9887428283691335,6.608745574951165,0,0.18005025584913215,1.7999850386188694,33.06410980224609,1.9565139613928137,32.900928497314446,-2.0000085008713393,32.085033416748054,0.18005025584913215 3532,2013-10-15,32.75814819335937,32.839736938476555,32.615367889404304,32.71735382080078,7002987.0,0.0075282872474811136,1.200000000000014,-0.0833326839607426,39.999999999999865,28.533917583044797,-0.04434209186132421,0.5531501070384977,1.4013699096385892,1.6079305895972666,27.049063161586616,0.3263587951660014,-0.9410804161930599,-0.3834701538086023,-1.7413640547764757,0.9744237471592747,-1.0624171042925425,0.295476796675338,-0.9077880310058504,71.92977275560831,38.95781116411999,0.6789469504839385,10,-0.15298080444335227,0.6527156829834055,1.3156280517578196,1.754171371459968,6.078411102294929,1,0.16438350262106427,1.3333307358430575,32.513378143310554,1.7999850386188694,33.06410980224609,1.9565139613928137,32.900928497314446,0.16438350262106427 3533,2013-10-16,32.55417251586914,32.75814819335937,32.146228790283196,32.65616226196289,9562770.0,-0.006226715755916157,2.999975064209846,-2.5000935103800876,42.639568850042004,30.947766297758765,0.060470208625694966,0.6371794057649609,1.5496726085973478,1.7791681406315547,27.893734309877328,0.6119194030761719,-0.8873447256597018,-0.490558242797853,-1.7125008420451806,0.7313843564494746,-1.1015295424215168,0.12041305682581083,-0.6791294169921862,43.47790733603335,6.266000877961858,0.6109712996236646,10,-0.04079246520996094,0.8566913604736328,1.667485237121582,1.9581470489501953,6.343578338623047,2,0.16165423445674953,1.200000000000014,32.75814819335937,1.3333307358430575,32.513378143310554,1.7999850386188694,33.06410980224609,0.16165423445674953 3534,2013-10-17,33.104904174804695,33.186492919921875,32.574573516845696,32.73775100708008,9440867.0,0.016917390809644717,1.3076900944448309,-3.599902752842679,47.92628872776356,33.8866425740966,-0.5264354818679777,-0.029103751792973753,0.9537801679648297,1.2207152254386457,29.01203771590714,0.6323204040527344,-0.8368585797422199,0.13258399963379475,-0.8638266185807453,1.1289946178483348,-0.36562130947347526,0.6307893087410648,-1.205671798134773,92.15692026740179,52.51001870390101,0.4982053091072698,10,-0.6119213104248118,0.2753639221191335,1.0963563919067312,1.4074153900146413,6.159999847412102,3,0.16389395007197272,2.999975064209846,32.55417251586914,1.200000000000014,32.75814819335937,1.3333307358430575,32.513378143310554,0.16389395007197272 3535,2013-10-18,35.389404296875,35.47099685668945,34.20635986328125,34.32874298095703,30646570.0,0.06900790620046493,1.0666596015260703,2.8888796533917382,68.13874803467826,39.37835369355908,-2.716036807315696,-2.282851953633468,-1.3482930736315666,-1.052763640428772,28.920466508466408,2.3660926818847585,-0.7695495605281195,2.323256492614746,0.8657885443118261,3.7807244409176697,1.594522518463286,3.051990466766206,-3.438681498474999,97.545917243405,53.03964366263918,0.7287339741514611,10,-1.7541694641113281,-1.7541694641113281,-1.2187395095825195,-0.8770847320556641,3.8958969116210938,4,0.08818447966610332,1.3076900944448309,33.104904174804695,2.999975064209846,32.55417251586914,1.200000000000014,32.75814819335937,0.08818447966610332 3536,2013-10-21,36.205299377441406,36.32768630981445,35.43020248413086,35.49139404296875,19045525.0,0.023054784243385917,-1.146349918805992,0.6730756781252023,71.62916655722219,45.46581600040149,-3.268050862408728,-3.049466810627564,-2.15488850047074,-1.8485472200330406,28.855234612661707,0.9382820129394531,-0.6145777646667767,3.008608627319333,0.9916092326288322,5.0256080220098305,2.0001089299740826,4.017108324664584,-4.0433601355440345,97.07310353384227,48.02987172270941,1.0084996973452494,10,-2.0805282592773438,-2.1417198181152344,-1.9989395141601562,-1.6929798126220703,2.590465545654297,0,0.07943660743091185,1.0666596015260703,35.389404296875,1.3076900944448309,33.104904174804695,2.999975064209846,32.55417251586914,0.07943660743091185 3537,2013-10-22,36.082916259765625,36.26649475097656,35.776954650878906,36.205299377441406,12017515.0,-0.003380254266093341,2.9999376616899918,-0.17142765541342053,69.77398175032872,51.11023066295745,-2.7863651203815536,-2.8939256449383066,-2.0467933538363354,-1.7127481514639271,29.08132070447928,0.48954010009765625,-0.45261318060558153,2.7709804534912124,0.38456749491542297,5.157393412066998,1.5777739742033177,3.964186932779107,-3.587717252434885,94.14629829657419,43.355930667728785,1.1932064792878936,10,-1.8459587097167969,-2.019336700439453,-1.876556396484375,-1.570596694946289,2.8148345947265625,1,0.0842284319985791,-1.146349918805992,36.205299377441406,1.0666596015260703,35.389404296875,1.3076900944448309,33.104904174804695,0.0842284319985791 3538,2013-10-23,36.2256965637207,36.38887786865234,35.94013595581055,36.04212188720703,8123407.0,0.003957005662380109,-1.31580916007989,-1.5,72.77934966668823,54.547072385743554,-2.547970693400984,-2.9840729479793566,-2.1972365931821827,-1.847334116780182,29.609406596916465,0.44874191284178977,-0.19344105462055694,2.7832178115844712,0.0645294531205991,5.501906170048343,1.4238736323525316,4.142561990816411,-3.4238985721912627,95.72185935151339,41.08473550986956,1.3593441792319363,10,-1.9581432342529368,-2.131521224975586,-2.019336700439453,-1.7133769989013672,2.9168243408203125,2,0.07207211950613868,2.9999376616899918,36.082916259765625,-1.146349918805992,36.205299377441406,1.0666596015260703,35.389404296875,0.07207211950613868 3539,2013-10-24,36.89881134033203,36.98040008544922,36.06251907348633,36.16450500488281,10037836.0,0.018581141025882708,1.0454541590513027,4.000041560168734,75.32806865806754,58.129623926022525,-2.899233025466792,-3.5432621633879506,-2.855884139418343,-2.4991379963183533,29.80281564933607,0.9178810119628906,0.16479884532671463,3.268676948547366,0.14786804385733632,6.389485853237396,1.7082724962023548,4.8290814008923775,-3.7383053610902977,97.0588477966111,37.833195165900335,1.560404452345015,10,-2.3354969024658203,-2.5088748931884766,-2.6924514770507812,-2.3864917755126953,2.1621170043945312,3,0.0541735476442089,-1.31580916007989,36.2256965637207,2.9999376616899918,36.082916259765625,-1.146349918805992,36.205299377441406,0.0541735476442089 3540,2013-10-25,36.98040008544922,37.16397476196289,36.81722259521485,36.85801696777344,13154613.0,0.0022111483311659796,-2.4000000000001673,0.16666493501096138,82.20334774541769,63.37983555446756,-2.6450280076103994,-3.514257640745143,-2.919786614217614,-2.5645873856767594,29.797978583124223,0.34675216674803977,0.5404395706382417,3.1656696319580107,-0.2889509697389272,6.620290233654952,1.4383593311095382,4.892979932806483,-3.36150681346259,89.41183459553177,22.406692871955713,1.72731030084847,10,-2.325298309326172,-2.498676300048828,-2.7689409255981445,-2.468080520629883,2.590465545654304,4,0.06177607412274777,1.0454541590513027,36.89881134033203,-1.31580916007989,36.2256965637207,2.9999376616899918,36.082916259765625,0.06177607412274777 3541,2013-10-28,37.28636169433594,37.429141998291016,36.878414154052734,37.04159164428711,7576615.0,0.008273615433574077,1.076922523611201,2.0000311701265505,87.67904117685853,68.67750679634075,-2.461605417096436,-3.6744652766232804,-3.213347879925628,-2.8544207464888487,29.771382508054835,0.5507278442382812,0.7777856577639568,3.2594987869262724,-0.503091811093185,7.02208938494573,1.3782034879165437,5.140794085936001,-3.1711570137526337,91.35810450438801,16.142405632774924,1.881295299009728,10,-2.498676300048828,-2.6720542907714844,-3.064703941345215,-2.7740421295166016,1.4686088562011719,0,0.053610473731573904,-2.4000000000001673,36.98040008544922,1.0454541590513027,36.89881134033203,-1.31580916007989,36.2256965637207,0.053610473731573904 3542,2013-10-29,37.30675888061523,37.429141998291016,36.85801696777344,37.26596450805664,7811749.0,0.0005470414744805918,3.000026717251329,0.16666406919657348,87.42686029139973,73.65387251204716,-1.9768114988161045,-3.5423340533718104,-3.2241399751131965,-2.85580185963574,29.659861809038645,0.5711250305175781,1.0246186640131185,3.067763519287105,-0.9368913651898438,7.072418403764054,1.0654360770486306,5.07009096152558,-2.6613242291986907,91.78088508815479,8.908677837669629,2.0023274422384745,10,-2.304901123046868,-2.692451477050774,-3.136094093322747,-2.7944393157958913,1.2850303649902415,1,0.03991250076816977,1.076922523611201,37.28636169433594,-2.4000000000001673,36.98040008544922,1.0454541590513027,36.89881134033203,0.03991250076816977 3543,2013-10-30,37.61271667480469,37.61271667480469,37.24556350708008,37.30675888061523,5795511.0,0.008201135755817157,1.4000249361012407,7.500000000001481,86.43528228363786,77.93264957381096,-1.664828935286053,-3.6922020505748137,-3.50030019071432,-3.139794341394719,29.69213621837694,0.3671531677246094,1.397896921680946,3.15444984436035,-1.0900222578091174,7.398921946529818,1.0322137932756164,5.276685895445084,-2.521888847888235,100.0,15.72546447113072,2.122236051084733,10,-1.7031784057617188,-2.9066219329833984,-3.4573497772216797,-3.1003971099853516,0.8770866394042898,2,0.03416488606227941,3.000026717251329,37.30675888061523,1.076922523611201,37.28636169433594,-2.4000000000001673,36.98040008544922,0.03416488606227941 3544,2013-10-31,37.5311279296875,37.71470642089844,37.36795043945313,37.46993637084961,7724914.0,-0.002169179796891463,-1.6154133878092103,0.19999999999999535,84.98398088939848,79.80434211322434,-0.9938684013113033,-3.4281325742669324,-3.405029083000457,-3.030955017903466,30.197129993694023,0.3467559814453054,1.763681538323091,2.845430564880374,-1.5508352381910342,7.241696367951782,0.6472976633446734,5.0435634664160744,-1.9863601101511676,79.54520338334663,-2.8194603158994767,2.1981329015357036,10,-0.9586734771728516,-2.774038314819336,-3.375761032104492,-3.018808364868164,0.9994697570800781,3,0.04293484005789461,1.4000249361012407,37.61271667480469,3.000026717251329,37.30675888061523,1.076922523611201,37.28636169433594,0.04293484005789461 3545,2013-11-01,37.65351486206055,37.85748672485352,37.40874481201172,37.5311279296875,4065414.0,0.0032609446910929485,-1.4444398266959357,2.0000623402531015,93.15068229941252,82.19562164013438,-0.8507857805517176,-3.352938013159388,-3.5140022168764204,-3.131291118747214,30.713604292812384,0.448741912841804,2.1721671970502854,2.733247756958008,-1.775007583036782,7.241503096952801,0.4791200869606129,4.987375426955403,-1.674759322251795,79.59199251922617,-5.909245059013088,2.2541276699973967,11,-0.8362941741943359,-2.8250350952148438,-3.5338430404663086,-3.141195297241211,0.7343025207519531,4,0.03737801073344471,-1.6154133878092103,37.5311279296875,1.4000249361012407,37.61271667480469,3.000026717251329,37.30675888061523,0.03737801073344471 3546,2013-11-04,37.61271667480469,38.122650146484375,37.5515251159668,37.77589797973633,6194308.0,-0.0010835160384181641,-2.9999732831055717,-1.3333229436149987,92.19852135598087,84.68723715187349,-0.6586103299873258,-3.0525711183344484,-3.472481440913157,-3.080180253499691,30.604157331171365,0.5711250305175781,2.555638951072588,2.4283039093017607,-2.059904354140464,6.916512172743989,0.18419977758064476,4.6724080410228765,-1.2582148979869814,59.67736097201946,-26.402902862057346,2.2441041317211137,11,-0.5813236236572266,-2.6516551971435547,-3.574634552001953,-3.110595703125,0.7343063354492188,0,0.05206082222746011,-1.4444398266959357,37.65351486206055,-1.6154133878092103,37.5311279296875,1.4000249361012407,37.61271667480469,0.05206082222746011 3547,2013-11-05,37.46993637084961,37.95947265625,37.38834762573242,37.87788391113281,9391733.0,-0.003796064644559949,1.0,2.4999649344273793,93.18995646945422,86.95508235218082,-0.33345703422605766,-2.606465817211273,-3.2997170682376193,-2.92748715080441,29.87483723425103,0.5711250305175781,2.635905850826518,2.008119583129883,-2.3137792422103587,6.330018408470124,-0.15282982954023794,4.169068995800004,-0.7618049200985695,25.58160775563993,-63.16582020205363,2.16094941267012,11,-0.3773517608642578,-2.5088748931884766,-3.4726486206054688,-3.039205551147461,0.8770866394042969,1,0.03429507237400098,-2.9999732831055717,37.61271667480469,-1.4444398266959357,37.65351486206055,-1.6154133878092103,37.5311279296875,0.03429507237400098 3548,2013-11-06,37.75550079345703,38.24503707885742,37.59231948852539,37.67390823364258,7721345.0,0.007621161129848675,-4.33331255357282,-0.2000074807604193,92.85713281314814,88.90275614718978,-0.42376099348432916,-2.5775854921243067,-3.5244007309045244,-3.1942124659342,29.8207517950413,0.7751007080078125,2.6233214096572226,2.0101606369018583,-2.118684117759642,6.139005391563359,-0.05426174042889187,4.0745830142326085,-0.7644656035593229,44.18609708467572,-42.307086056628705,2.064422377330751,11,-0.22437095642089844,-2.733245849609375,-3.788808822631836,-3.355365753173828,0.2651634216308594,2,0.022150108847009742,1.0,37.46993637084961,-2.9999732831055717,37.61271667480469,-1.4444398266959357,37.65351486206055,0.022150108847009742 3549,2013-11-07,37.9390754699707,38.20424270629883,37.71470642089844,37.85748672485352,6442370.0,0.004862196836374233,-1.6666874467510338,0.9999532469960324,88.34355053931473,89.58500090206724,-0.4964647173537102,-2.492135096409335,-3.660145459337798,-3.331634262655342,30.4441098037899,0.4895362854003906,2.6504837661841734,1.9418279647827177,-2.0694090403961383,5.953064969961574,-0.06379053780671029,3.9474464673721457,-0.6972399022810549,64.28558706184097,-19.9498805886563,2.005618502589427,11,-0.38754844665527344,-2.916820526123047,-4.201854705810547,-3.5389404296875,-0.0815887451171804,3,0.014516111355274974,-4.33331255357282,37.75550079345703,1.0,37.46993637084961,-2.9999732831055717,37.61271667480469,0.014516111355274974 3550,2013-11-08,38.20424270629883,38.26543426513672,37.73510360717773,37.87788391113281,4900238.0,0.006989290936675774,1.3636332724104538,4.000046755190175,86.02940873131014,89.4017084081174,-0.6367325344723938,-2.479602419653922,-3.8392216924218445,-3.5486381314964888,31.508688940568153,0.5303306579589915,2.6595368201106737,1.949988555908206,-1.9263659089111158,5.826343020727528,0.011811323498541526,3.8881657883178704,-0.761766836375628,93.0233165016114,9.981625896229161,1.9381772324096616,11,-0.64251708984375,-3.1717891693115234,-4.5741071701049805,-3.804107666015625,0.3059577941894531,4,0.008542375331914265,-1.6666874467510338,37.9390754699707,-4.33331255357282,37.75550079345703,1.0,37.46993637084961,0.008542375331914265 3551,2013-11-11,38.3674201965332,38.53059768676758,38.122650146484375,38.46940612792969,5609007.0,0.004271187665957132,2.636397640138055,-0.3124963472934906,90.57966398922336,89.7520199300978,-0.7045234411503287,-2.2996259191516373,-3.9376246681969818,-3.6491869029860595,32.24271102696029,0.4079475402832031,2.5857872630036454,1.8204639434814425,-1.7375341844009498,5.378462071363835,0.04146487954024991,3.599463007422635,-0.7603526475673021,85.71438113240313,3.908917647399875,1.7789990639411952,11,-0.479339599609375,-3.2023849487304688,-4.7372846603393555,-3.96728515625,0.2651634216308594,0,0.000531627776243937,1.3636332724104538,38.20424270629883,-1.6666874467510338,37.9390754699707,-4.33331255357282,37.75550079345703,0.000531627776243937 3552,2013-11-12,38.14304733276367,38.3674201965332,38.000267028808594,38.347023010253906,6026698.0,-0.005848004964112863,1.9999844151796151,2.0000374041518607,83.09850622035029,89.38126703417696,-0.3900675680988144,-1.7403750911795726,-3.6504065749613375,-3.3696936625599108,32.91925023277889,0.3671531677246094,2.458161223802378,1.3268461227416992,-1.814541401905295,4.468233647388693,-0.24384763958180145,2.8975398850652,-0.4079437255859446,58.69558146720658,-20.467623582662,1.5706937623234976,11,-0.1937732696533203,-2.9780120849609375,-4.7576799392700195,-3.987680435180664,0.8770866394042969,1,0.005347650273213045,2.636397640138055,38.3674201965332,1.3636332724104538,38.20424270629883,-1.6666874467510338,37.9390754699707,0.005347650273213045 3553,2013-11-13,37.81669235229492,38.08185577392578,37.633113861083984,37.9390754699707,7841517.0,-0.008556080420675238,1.2000187020759305,0.5999887789642984,67.99998803077887,87.49415671655257,-0.03546541459093788,-1.0535676101895888,-3.2597575286295424,-2.995418840007531,32.79392918643168,0.5099334716796875,2.253232990085266,0.7373651504516587,-1.704630892028959,3.1793611929322765,-0.4836328707886537,1.9583631716919712,0.7139053344726562,20.454796616653205,-54.11305640953716,1.220998021240309,11,0.14278030395507812,-2.590465545654297,-4.737285614013672,-3.895895004272461,1.6317863464355469,2,0.01402371875939079,1.9999844151796151,38.14304733276367,2.636397640138055,38.3674201965332,1.3636332724104538,38.20424270629883,0.01402371875939079 3554,2013-11-14,38.53059768676758,38.57139205932617,38.20424270629883,38.347023010253906,7289901.0,0.018878048027628047,1.7692307692307692,-1.5,74.35894976736492,85.40618643521394,-0.6623384163808694,-1.4125756173877164,-3.8984324247556756,-3.6802160120245233,33.74533568918475,0.75469970703125,2.06901699130988,1.179985809326169,-0.4847649896541668,2.844736608306505,0.3476104098360011,2.012361208816337,-0.8974838256835938,95.65220926639671,22.01348271344804,0.8323753994901695,11,-0.5507278442382812,-3.1717872619628906,-5.522582054138184,-4.609800338745117,0.8362922668457031,3,-0.013234507178558785,1.2000187020759305,37.81669235229492,1.9999844151796151,38.14304733276367,2.636397640138055,38.3674201965332,-0.013234507178558785 3555,2013-11-15,38.51020050048828,38.63258361816406,38.20424270629883,38.55099487304688,8208236.0,-0.000529376326967812,3.2,-0.22222222222226093,71.126725318723,83.06487576440752,-0.5672983127879263,-1.208340693257398,-3.804778542956818,-3.630208075211577,35.39868035521674,0.4283409118652344,1.8896893511515742,1.0035488128662138,-0.4600782219710453,2.467175847703473,0.27173529544758424,1.7353623302848433,-0.8770866394042969,87.75519551153604,15.682125144091259,0.7318135174186307,11,-0.49973487854003906,-3.1207942962646484,-5.502184867858887,-4.58940315246582,1.3054313659667969,4,-0.016949113927009596,1.7692307692307692,38.53059768676758,1.2000187020759305,37.81669235229492,1.9999844151796151,38.14304733276367,-0.016949113927009596 3556,2013-11-18,39.08132553100586,39.08132553100586,38.02066421508789,38.53059768676758,8287884.0,0.014830487068233644,2.8518528780217496,-13.500093510377301,75.73961157527809,81.1259485539435,-1.014923358867982,-1.6368770497984926,-4.293842397951778,-4.171357586795409,36.50902508472382,1.0606613159179688,1.7431316758105737,1.4308725357055678,-0.05930392980948085,2.9210490012206165,0.6857843029480435,2.175960768463092,-1.4082328796386747,100.0,29.16322361972402,0.7450882327575236,11,-0.7445030212402344,-3.467548370361328,-6.073309898376465,-5.160528182983398,1.0198707580566406,0,-0.014613757920377224,3.2,38.51020050048828,1.7692307692307692,38.53059768676758,1.2000187020759305,37.81669235229492,-0.014613757920377224 3557,2013-11-19,39.12212371826172,39.203712463378906,38.775367736816406,39.08132553100586,5059352.0,0.0010439304885780931,3.1999588562024277,0.07408048763593544,73.7179610137387,78.99937390956468,-0.8903413013642663,-1.5160391882399225,-4.288552300618846,-4.181964383167184,37.71613536898929,0.4283447265625,1.5451377787047278,1.3197103500366225,-0.11627654464501802,2.755697244718263,0.6017169026957987,2.0377037973774463,-1.3645370941162156,94.80524527412848,26.514921033811078,0.7179934473408218,11,-0.7037105560302734,-3.447153091430664,-6.114108085632324,-5.201326370239258,1.2646331787109375,1,-0.012513126936131713,2.8518528780217496,39.08132553100586,3.2,38.51020050048828,1.7692307692307692,38.53059768676758,-0.012513126936131713 3558,2013-11-20,38.8365592956543,39.18331527709961,38.73457336425781,39.02013397216797,5372211.0,-0.007299307794840448,-1.3158091600799269,-4.499579242636746,69.27708196495988,76.88087740130302,-0.48645842960767993,-1.0802304704900436,-3.9520344446732594,-3.863654324106953,38.84827392270075,0.4487419128417969,1.3584826711856977,0.9036027908325224,-0.39719606698923826,2.204401648654283,0.25320336192164206,1.5540022197434027,-0.9632826043701215,68.96549500369201,2.0121364783041145,0.6503994289108816,11,-0.41814613342285156,-3.161588668823242,-5.828543663024902,-4.915761947631836,1.1626472473144531,2,0.004726852219738564,3.1999588562024277,39.12212371826172,2.8518528780217496,39.08132553100586,3.2,38.51020050048828,0.004726852219738564 3559,2013-11-21,38.89775085449219,39.12212371826172,38.3674201965332,38.71417617797852,5988625.0,0.0015756174065795214,1.3870921035961847,-0.9999999999999613,68.71159942586301,74.95667636736447,-0.4440584095702249,-1.0371639986679781,-3.9506474032898637,-3.8920633502075077,39.25998030906476,0.7547035217285156,1.178968474823641,0.8648473739624052,-0.4082717036352008,2.137966451560011,0.22828783516360573,1.5014069127612046,-0.9180393014404302,74.13785876199904,8.420377404352777,0.6365595387988017,11,-0.4793376922607422,-3.008607864379883,-5.935628890991211,-4.976953506469727,1.1014556884765625,3,0.014158346746022232,-1.3158091600799269,38.8365592956543,3.1999588562024277,39.12212371826172,2.8518528780217496,39.08132553100586,0.014158346746022232 3560,2013-11-22,39.2649040222168,39.46887588500977,38.99973678588867,39.06092834472656,4519660.0,0.009438930520637268,-1.8749897724218172,1.1111318911955212,72.62571816938507,72.96179349849353,-0.7207265365444044,-1.2905601948284726,-4.262816764348159,-4.2252689932257965,39.67298124878432,0.5711250305175852,1.0028463857038545,1.1177753448486314,-0.1676135505104881,2.403164240207751,0.47508089716907165,1.7604697925281911,-1.1872723963388694,85.9156042566638,18.631286151778326,0.6426944476795599,11,-0.7139091491699219,-2.427286148071289,-6.328278541564941,-5.395099639892578,1.1014556884765625,4,0.002597381400417431,1.3870921035961847,38.89775085449219,-1.3158091600799269,38.8365592956543,3.1999588562024277,39.12212371826172,0.002597381400417431 3561,2013-11-25,39.285301208496094,39.44847869873047,39.06092834472656,39.2649040222168,6893747.0,0.0005194762800835306,1.23531612008933,0.09999812982738307,75.72253710384103,72.14224137443695,-0.6674157867795785,-1.2158612515212397,-4.223571665481245,-4.2161406777825405,39.90258496323252,0.38755035400390625,0.9447924715808398,1.0382255554199205,-0.27589178781101253,2.3523428986508534,0.38116688380445396,1.695284227035387,-1.0685451567049853,83.33344877744629,10.328954699241919,0.6570586716154682,11,-0.7343063354492188,-1.8357620239257812,-5.650066375732422,-5.609272003173828,0.5507278442382812,0,0.01349946778171307,-1.8749897724218172,39.2649040222168,1.3870921035961847,38.89775085449219,-1.3158091600799269,38.8365592956543,0.01349946778171307 3562,2013-11-26,38.7957649230957,39.346492767333984,38.7957649230957,39.32609558105469,8388132.0,-0.012461054652535553,-1.076922523611201,-26.000187020759306,63.93441450206386,71.6905109823575,-0.08443376227385357,-0.6419666840915141,-3.672933788685704,-3.705162475878751,39.971661620456075,0.5507278442382812,0.8913352558996337,0.47423896789550923,-0.7830599911258957,1.7315379269169142,-0.1544105116151968,1.1028884474062153,-0.4537968879827261,38.88896585163097,-36.20099938816746,0.6286494795107036,11,-0.050994873046875,-1.1728496551513672,-4.701589584350586,-4.732185363769531,1.3462257385253906,1,0.03364881111519602,1.23531612008933,39.285301208496094,-1.8749897724218172,39.2649040222168,1.3870921035961847,38.89775085449219,0.03364881111519602 3563,2013-11-27,38.89775085449219,39.02013397216797,38.63258361816406,38.89775085449219,4556272.0,0.0026287903228263687,2.1666978367932175,-0.0,63.12848636692748,70.44268171564224,-0.018936297728330942,-0.6774796707526605,-3.7107156979198592,-3.7936893183793075,39.77316105964307,0.38755035400390625,0.8105658227986154,0.5119731903076143,-0.7239677118848391,1.7479140925000678,-0.10599726078861238,1.129943641403841,-0.4430920343895295,48.14816097527156,-27.13909110754458,0.6179704510962266,11,-0.15298080444335938,-1.1932449340820312,-4.7474822998046875,-4.834171295166016,1.6929817199707031,2,0.03828000359327999,-1.076922523611201,38.7957649230957,1.23531612008933,39.285301208496094,-1.8749897724218172,39.2649040222168,0.03828000359327999 3564,2013-11-28,39.142520904541016,39.203712463378906,38.95894241333008,39.10172653198242,3220466.0,0.006292653037047291,2.000046755189826,100.0,62.92134477302385,69.5309727661201,-0.18749368947465683,-0.838319508961689,-3.8890864172314537,-4.025394423744395,39.559527850562695,0.30596160888671875,0.776648083722236,0.6761735916137681,-0.5350256303243981,1.8873728135519343,0.07057398064468856,1.2817732025828477,-0.5864403779476461,60.97596577095131,-11.569285345989265,0.6055996109690822,11,-0.3977508544921875,-1.3768234252929688,-4.96165657043457,-5.048345565795898,1.0402641296386719,3,0.02188631745300662,2.1666978367932175,38.89775085449219,-1.076922523611201,38.7957649230957,1.23531612008933,39.285301208496094,0.02188631745300662 3565,2013-11-29,39.06092834472656,39.73404312133789,39.06092834472656,39.530067443847656,8886314.0,-0.0020844993610257267,-1.869574409263144,-11.500093510379653,59.770074173435354,67.75657972147091,-0.021864201992663368,-0.6807850316221504,-3.707137676059098,-3.924890663962458,39.423518475294216,0.6731147766113281,0.8337964111751646,0.5242103576660142,-0.6511557677735311,1.6995764831055595,-0.06347270505375491,1.1118934203857833,-0.4283447265625,38.888831167032045,-30.66911432302077,0.5876830627197723,11,-0.010196685791015625,-0.7852954864501953,-4.58430290222168,-4.670991897583008,0.9178810119628906,4,0.02402088834042937,2.000046755189826,39.142520904541016,2.1666978367932175,38.89775085449219,-1.076922523611201,38.7957649230957,0.02402088834042937 3566,2013-12-02,39.57086563110352,39.6728515625,39.346492767333984,39.346492767333984,6227058.0,0.0130549197877885,-1.9090754530925906,-0.47826511196762017,68.61703503421059,67.18981016819002,-0.5085354905470751,-1.09251476296577,-4.111354389724333,-4.419598943644814,39.065637833355446,0.6119232177734375,0.8174229662295716,0.9362401962280344,-0.24127027482361996,2.113750667279689,0.3474849607022037,1.5249954317538652,-0.8061068725586011,85.18533911013742,13.664585297916048,0.5887552355258274,12,-0.5201339721679759,-1.2748355865478587,-5.002452850341804,-5.089141845703132,0.75469970703125,0,0.020103024457583718,-1.869574409263144,39.06092834472656,2.000046755189826,39.142520904541016,2.1666978367932175,38.89775085449219,0.020103024457583718 3567,2013-12-03,38.75497055053711,39.75444030761719,38.59178924560547,39.61165618896485,8600086.0,-0.02061858055298904,1.0357139278975405,-3.818133904586942,60.84902997240587,66.25335994679513,0.279158426838336,-0.18489148525583943,-3.202957845313655,-3.5914362140565714,38.466632200650096,1.1626510620117188,0.8062246965278703,0.056093406677248936,-0.9863166054607362,1.098503418815234,-0.46511159939174007,0.5772984127462379,0.9790725708007812,14.03527767387838,-61.3034752748885,0.5212050060689911,12,0.30595970153808594,-0.4487419128417969,-4.053974151611328,-4.140663146972656,1.5298004150390625,1,0.027894705810382447,-1.9090754530925906,39.57086563110352,-1.869574409263144,39.06092834472656,2.000046755189826,39.142520904541016,0.027894705810382447 3568,2013-12-04,38.59178924560547,39.06092834472656,38.285831451416016,38.91814804077149,6295738.0,-0.004210590347858756,1.5333300085405615,0.3809551374819154,50.810800974922344,64.26438234113505,0.4514416783694699,0.04654103182588898,-2.942003574701438,-3.4151831833006057,37.40372905837545,0.7750968933105469,0.7129454415591923,-0.14890232086181499,-1.0945826350850467,0.7967779933614167,-0.6217424779734344,0.32393783624980443,1.1626510620117188,20.833170990189277,-49.790641022742236,0.4728401571116174,12,0.4283466339111328,-0.09178733825683594,-3.7837066650390625,-3.9774818420410156,1.3258285522460938,2,0.0401692029915961,1.0357139278975405,38.75497055053711,-1.9090754530925906,39.57086563110352,-1.869574409263144,39.06092834472656,0.0401692029915961 3569,2013-12-05,38.48980331420898,38.87735366821289,38.30622863769531,38.48980331420898,6015280.0,-0.002642684710662979,-2.1111318911955985,-0.0,49.73545287677052,61.72101953084454,0.5469973413716431,0.2022721980394806,-2.7262898270459957,-3.291466624251889,36.283385309537536,0.5711250305175781,0.6252648567783439,-0.27842464447022053,-1.155401504323045,0.598552215382604,-0.7169130743966292,0.16006378545618816,1.2646369934082102,13.888780660125702,-52.31387766671422,0.43848842992641096,12,0.5303325653076243,0.07139205932617898,-3.1819868087768484,-3.783708572387688,1.6317901611328196,3,0.054584047704871796,1.5333300085405615,38.59178924560547,1.0357139278975405,38.75497055053711,-1.9090754530925906,39.57086563110352,0.054584047704871796 3570,2013-12-06,38.53059768676758,38.7957649230957,38.22463989257813,38.67338180541992,5007385.0,0.0010598747991923396,1.9473590960095701,-100.0,41.71783857214328,57.94271969398924,0.4370479183644207,0.19729663537005138,-2.655140468139656,-3.3068156282698453,34.99636537543237,0.571125030517571,0.5686868028835903,-0.25394802093505575,-1.0982768871414592,0.5903808452713477,-0.676112454038261,0.16821641216814953,1.1650982666015608,19.999850384511433,-40.19568266006216,0.42216443310320334,12,0.4589424133300781,0.04079627990722656,-2.865825653076172,-3.773508071899414,1.6521873474121094,4,0.04287987850184627,-2.1111318911955985,38.48980331420898,1.5333300085405615,38.59178924560547,1.0357139278975405,38.75497055053711,0.04287987850184627 3571,2013-12-09,38.3878173828125,38.69377899169922,38.06145858764648,38.69377899169922,10164363.0,-0.003705634288774906,3.1333316709473573,2.1428266096713866,39.28572223718874,55.20397610900311,0.49073838413441706,0.3601483914249002,-2.3918767605007645,-3.1433958545679133,33.303264704661,0.6323204040527415,0.5050484107299695,-0.3977481842041044,-1.2400023316730469,0.44450596326483804,-0.8188752579385721,0.023378889530363267,1.2196152069091752,19.277160013970438,-35.03102777697111,0.42112707373447,12,0.5201320648193359,0.1835765838623047,-2.564967155456543,-3.559337615966797,2.2437095642089915,0,0.04144523138711431,1.9473590960095701,38.53059768676758,-2.1111318911955985,38.48980331420898,1.5333300085405615,38.59178924560547,0.04144523138711431 3572,2013-12-10,38.347023010253906,38.75497055053711,38.14304733276367,38.18384552001953,8894693.0,-0.0010626905966489852,-3.999906492534987,-0.5333266837892428,42.30771536227095,52.89055710848572,0.5153826358142055,0.43954324305254744,-2.229246474529205,-3.0803612690412763,31.83187572461177,0.6119232177734375,0.38169621939687914,-0.4487413406372056,-1.2627013579282504,0.3652186766538392,-0.8557213492827245,-0.041761331991686745,1.136731659301752,28.57159214518858,-22.895981566801165,0.40698000864552125,12,0.5609264373779297,0.22437095642089844,-2.3507957458496094,-3.3859615325927734,1.9989395141601562,1,0.05159572171617621,3.1333316709473573,38.3878173828125,1.9473590960095701,38.53059768676758,-2.1111318911955985,38.48980331420898,0.05159572171617621 3573,2013-12-11,38.347023010253906,38.65298461914063,38.30622863769531,38.347023010253906,4958790.0,0.0,-7.500093510379826,0.0,41.17650653954291,50.474463971432286,0.47946759341689926,0.5073220875242939,-2.1101590715664784,-3.062129172827518,31.081347000219594,0.3467559814453196,0.23745281595316925,-0.47525787353515625,-1.1824757143627806,0.23195996729246815,-0.8288667939489684,-0.12164895312134405,1.0229479727490158,35.00014026425843,-13.03800135863409,0.3536089204138114,12,0.5609264373779297,0.3263568878173828,-2.320199966430664,-3.3859615325927734,0.9790725708007812,2,0.050531900606837654,-3.999906492534987,38.347023010253906,3.1333316709473573,38.3878173828125,1.9473590960095701,38.53059768676758,0.050531900606837654 3574,2013-12-12,38.02066421508789,38.428611755371094,38.02066421508789,38.24503707885742,6980572.0,-0.008510668353023054,-2.6363358155666634,-100.0,29.801363873937206,47.14460727148804,0.7039876325593966,0.8364019237933888,-1.6581589893167603,-2.7159940970103804,29.608085750760406,0.4079475402832031,0.16261956204732542,-0.7761199951171847,-1.5602057439410402,0.007965753706670853,-1.1681628695291124,-0.3840771207052569,1.2446257762865187,0.0,-41.460412621760966,0.3920428744119277,12,0.8668880462646484,0.6731128692626953,-1.743971824645996,-2.9984092712402344,1.1422538757324219,3,0.04989269971803645,-7.500093510379826,38.347023010253906,-3.999906492534987,38.347023010253906,3.1333316709473573,38.3878173828125,0.04989269971803645 3575,2013-12-13,37.85748672485352,38.04106140136719,37.73510360717773,37.95947265625,4601979.0,-0.004291810614124203,1.3076923076923612,0.4545377265462637,27.848159699823313,42.614732234333914,0.7582419265093208,0.9994129158557215,-1.3679883346432575,-2.5269489786095463,28.14794227387603,0.30595779418946023,0.07557174796637156,-0.9066617965698143,-1.7891346942402748,-0.024188898899353717,-1.347898245405041,-0.46542534773458755,1.2833406888922312,11.999910230708393,-23.16566142173093,0.44123644883522944,12,0.8872852325439382,0.8362903594970632,-1.5705957412719798,-2.8352317810058665,0.9994697570800781,4,0.059806050172947156,-2.6363358155666634,38.02066421508789,-7.500093510379826,38.347023010253906,-3.999906492534987,38.347023010253906,0.059806050172947156 3576,2013-12-16,38.51020050048828,38.61218643188477,37.633113861083984,37.796295166015625,5319405.0,0.017241339351939944,1.1333410911992376,-7.000037404152349,45.78311895638969,40.940742121443215,-0.06788881727435836,0.3180232676760042,-1.8631214584724844,-3.1520168083922897,26.22133070003611,0.9790725708007884,-0.01983194860599724,-0.22539176940917827,-1.1015894908755683,0.6508059520572118,-0.6634906301423698,0.21270709132401322,0.46194005646930947,78.18170071543211,41.69070559171091,0.43809886073319443,12,-0.1631793975830078,0.1835765838623047,-2.21311092376709,-3.4777469635009766,-1.5909919738769531,0,0.043432246832113997,1.3076923076923612,37.85748672485352,-2.6363358155666634,38.02066421508789,-7.500093510379826,38.347023010253906,0.043432246832113997 3577,2013-12-17,38.63258361816406,38.93854522705078,38.53059768676758,38.59178924560547,6217605.0,0.003177940288164205,-4.000046755189826,0.057142551804473515,46.1077676665644,40.418182864959,-0.23407355307552535,0.16557363212940857,-1.8101014695286466,-3.2496699410465126,24.25969921437268,0.4283447265625,-0.09781227280997484,-0.0785316467285142,-0.9364242139217893,0.7793609204647609,-0.5074779303251518,0.35041463686812335,-0.9994697570800781,76.5624132479669,39.8297499904289,0.42894628359663606,12,-0.3467540740966797,0.06119346618652344,-2.1060256958007812,-3.467548370361328,-1.4686088562011719,1,0.05174241900605314,1.1333410911992376,38.51020050048828,1.3076923076923612,37.85748672485352,-2.6363358155666634,38.02066421508789,0.05174241900605314 3578,2013-12-18,39.02013397216797,39.02013397216797,38.67338180541992,38.67338180541992,6060330.0,0.010031696503510323,1.0,8.5,48.27582500615336,40.25600199044598,-0.6196346091664751,-0.21873317425464478,-2.0193894189067905,-3.612916824095926,22.32885145062502,0.38755035400390625,-0.2594524352942429,0.29983997344970703,-0.5675790345717573,1.1672589814711714,-0.13386953056102868,0.7335494774604427,-1.3870201110839844,100.0,63.59376435439457,0.43370950401073316,12,-0.6935100555419922,-0.3263568878173828,-2.462979316711426,-3.8550987243652344,-0.9790725708007812,2,0.033978062535402254,-4.000046755189826,38.63258361816406,1.1333410911992376,38.51020050048828,1.3076923076923612,37.85748672485352,0.033978062535402254 3579,2013-12-19,39.44847869873047,39.836029052734375,39.08132553100586,39.346492767333984,7112947.0,0.010977530904123123,-1.3870921035961847,0.29411764705882354,54.97382711600863,41.728889606431025,-1.0031859958105898,-0.6363281414648156,-2.2871217143102953,-4.02105998633165,21.492903779008525,0.8158950805664062,-0.3268147769836389,0.700648307800293,-0.22359496243873878,1.6248915780393247,0.2385266726807771,1.1627699429198088,-1.7598840332031216,82.40738656336745,44.40195013853964,0.4621216351195169,12,-0.7139072418212891,-0.7139072418212891,-2.8556289672851562,-4.283443450927734,-1.5298004150390625,3,-0.003102353289981763,1.0,39.02013397216797,-4.000046755189826,38.63258361816406,1.1333410911992376,38.51020050048828,-0.003102353289981763 3580,2013-12-20,39.36688995361328,39.632057189941406,39.18331527709961,39.48927307128906,7431037.0,-0.0020682355266544716,1.1999775579285967,-1.2,47.05879117312809,42.5925639326465,-0.883391975059304,-0.5762518440317663,-2.0478177520133514,-3.919213336282482,20.25848035014417,0.4487419128417969,-0.3302423130399319,0.6139602661132812,-0.3233282366527419,1.5512487688793044,0.14531601473026967,1.0826045174962928,-1.549449224853511,78.70371492741752,44.73848552348026,0.46864425138301025,12,-0.6323184967041016,-0.6323184967041016,-2.697549819946289,-4.18145751953125,-1.876556396484375,4,-0.005181304975661383,-1.3870921035961847,39.44847869873047,1.0,39.02013397216797,-4.000046755189826,38.63258361816406,-0.005181304975661383 3581,2013-12-23,39.81563186645508,39.836029052734375,39.46887588500977,39.57086563110352,3579792.0,0.011398967847614072,1.5714552886798507,-1.999999999999942,67.10525992002461,45.3478466612858,-1.2385453760110252,-1.0363603116994966,-2.312623837549964,-4.345859324329183,19.041555199619793,0.46913909912109375,-0.3074578296093975,1.0361856460571275,0.009717484971481838,2.062653807142773,0.5229515655143047,1.5494197265999503,-1.8770758382568289,98.43751369768944,59.39213598733534,0.5132340805428218,12,-1.0810604095458984,-1.0810604095458984,-3.1156959533691406,-4.599603652954102,-2.46807861328125,0,-0.02407786438595161,1.1999775579285967,39.36688995361328,-1.3870921035961847,39.44847869873047,1.0,39.02013397216797,-0.02407786438595161 3582,2013-12-27,40.1011962890625,40.52953720092773,39.85642623901367,39.93801498413086,4813183.0,0.007172168548404079,-3.1249751615956924,0.6666822517299614,73.41779193969926,48.930211705747624,-1.3959071307489097,-1.2849928493341523,-2.4150326685685215,-4.6129796610885805,18.606000323039535,0.7139053344726491,-0.2426249698405485,1.2564785003662138,0.0718111387853142,2.4411458619471134,0.6641448195757604,1.8488121811566671,-2.048791879392084,76.92321920342008,34.104589632739916,0.5923336807904505,12,-1.0198707580566406,-1.0198707580566406,-3.125896453857422,-4.660797119140625,-1.9377517700195312,4,-0.07934894858283947,1.5714552886798507,39.81563186645508,1.1999775579285967,39.36688995361328,-1.3870921035961847,39.44847869873047,-0.07934894858283947 3583,2013-12-30,40.386756896972656,40.52953720092773,40.18278503417969,40.20318222045898,6278903.0,0.00712099972907887,-2.0909090909090278,1.124973700820578,77.84434825943093,54.26832108191359,-1.5217301011745192,-1.5318183319066847,-2.5037674223455824,-4.867175005491944,18.49975409922627,0.42834091186522727,-0.14042869334566888,1.4675888061523423,0.09641644919987158,2.838761163104813,0.782002627676107,2.1531749846285777,-2.1361818640016565,90.14092297966539,41.85919429298663,0.6855861784762337,12,-1.3054313659667969,-1.3054313659667969,-3.3400650024414062,-4.885164260864258,-1.9581451416015625,0,-0.07979799277350097,-3.1249751615956924,40.1011962890625,1.5714552886798507,39.81563186645508,1.1999775579285967,39.36688995361328,-0.07979799277350097 3584,2014-01-02,39.99920654296875,40.61112976074219,39.836029052734375,40.42755126953125,7015562.0,-0.009595976101585801,-1.054063890012131,-2.3333541134176103,69.56523064882535,58.90355118735826,-0.9208455192043985,-1.1349879122931341,-1.9375909042152983,-4.44758906877879,17.904658037732286,0.7751007080078125,-0.04967610923404919,1.0372041702270494,-0.4145055889917728,2.4889139294458715,0.3113492906176418,1.763059049836457,-1.5663145365612152,57.14266630687723,5.065215517064715,0.7258548796094103,1,-0.8770847320556641,-0.8770847320556641,-2.9525146484375,-4.497613906860352,-1.2850303649902273,3,-0.04895459962432114,-2.0909090909090278,40.386756896972656,-3.1249751615956924,40.1011962890625,1.5714552886798507,39.81563186645508,-0.04895459962432114 3585,2014-01-03,39.99920654296875,40.141990661621094,39.87682342529297,40.04000473022461,3082669.0,0.0,1.1666640691966026,0.09524615275007124,72.31637761430908,61.85169103823819,-0.6538532924724123,-1.1184329368423533,-1.8289293902232089,-4.414251199786115,16.685543449909776,0.265167236328125,0.05514638244375192,0.9902902603149428,-0.5337230469029208,2.5143035675328065,0.22828360670600745,1.7522969139238782,-1.3484907611277492,46.4284402290978,-9.393280370664407,0.7620066536089322,1,-0.4283428192138672,-0.8770847320556641,-2.845428466796875,-4.497613906860352,-1.1626472473144531,4,-0.05201423825851037,-1.054063890012131,39.99920654296875,-2.0909090909090278,40.386756896972656,-3.1249751615956924,40.1011962890625,-0.05201423825851037 3586,2014-01-07,40.36635971069336,40.692718505859375,39.97880935668945,40.20318222045898,10177776.0,0.009179011271891024,-1.3333291773682767,-3.9996259934550595,75.64766337299508,65.13390167228604,-0.8158125821625148,-1.49983110980682,-2.107217088272975,-4.7367995147340025,15.60868573163189,0.7139091491699219,0.2507974865734539,1.3176687240600558,-0.3063389056415531,2.9416763537616646,0.5056649092092513,2.12967253891086,-1.5196025309622385,61.90465588486749,2.5270878002711115,0.8120038148508036,1,-0.6833095550537109,-1.2034435272216797,-2.672053337097168,-4.732185363769531,-2.2029151916503906,1,-0.07124809306999691,1.1666640691966026,39.99920654296875,-1.054063890012131,39.99920654296875,-2.0909090909090278,40.386756896972656,-0.07124809306999691 3587,2014-01-08,39.836029052734375,40.468345642089844,39.73404312133789,40.386756896972656,8206971.0,-0.013137936186465082,1.0571425518044735,-3.3750233775947662,66.66666666666673,67.1773285234542,-0.10819919181894733,-0.9321494263484738,-1.4884058584496032,-4.175568361369855,15.853241156636496,0.7343025207519531,0.4767115576126173,0.7332851409912138,-0.921236502251638,2.3878067842340656,-0.09397568063021566,1.5605459626126432,-0.7677565138678659,10.638213209927141,-49.68218353505145,0.8272608216214273,1,0.05099296569824219,-0.6731128692626953,-1.8357620239257812,-4.201854705810547,-1.0606613159179688,2,-0.062467968287359565,-1.3333291773682767,40.36635971069336,1.1666640691966026,39.99920654296875,-1.054063890012131,39.99920654296875,-0.062467968287359565 3588,2014-01-09,40.141990661621094,40.44794845581055,39.81563186645508,39.897220611572266,6606376.0,0.007680524795322663,-2.0999897139544235,-0.44444829258156127,73.85324131067948,69.27504121175095,-0.2662938695365824,-1.1763301764795386,-1.705110257299438,-4.445931135834698,16.65322164335481,0.6323165893554688,0.6075712198929111,0.9617366790771484,-0.7366620582837626,2.6601354164380595,0.11253731039668935,1.8109360477576075,-0.8787846067154419,42.553250753051,-24.348135454786217,0.8491993686804564,1,-0.20397377014160156,-0.9790744781494141,-1.9581480026245117,-4.507816314697266,-1.121856689453125,3,-0.049288690221079956,1.0571425518044735,39.836029052734375,-1.3333291773682767,40.36635971069336,1.1666640691966026,39.99920654296875,-0.049288690221079956 3589,2014-01-10,40.59073257446289,40.692718505859375,40.42755126953125,40.44794845581055,8378611.0,0.011178865458479459,-1.8888704180866096,0.5833398270084937,78.87931937890258,72.810655456837,-0.5989540039926382,-1.538484433596949,-2.0792400706142047,-4.848938266664561,17.5931343654727,0.5507278442382812,0.7534064147904758,1.3054321289062472,-0.4712403571344197,3.082104614946914,0.41709588588591373,2.1937683719265806,-1.1559850254427886,89.36178679007286,14.874794175739211,0.8883362430203352,1,-0.5099353790283203,-1.427816390991211,-2.3660945892333984,-4.9565582275390625,-1.3258285522460938,4,-0.053266366038736246,-2.0999897139544235,40.141990661621094,1.0571425518044735,39.836029052734375,-1.3333291773682767,40.36635971069336,-0.053266366038736246 3590,2014-01-13,40.18278503417969,40.75391006469727,40.1215934753418,40.71311569213867,4855409.0,-0.010050263062752807,1.0666662510675453,-3.714213197969543,68.63637522846092,72.98077937999659,-0.07051623402812623,-1.0544762356487993,-1.6025127285294474,-4.396186776154366,18.502651994059587,0.6323165893554759,0.8648048193035152,0.8148752212524428,-0.9676776797858793,2.597428122290765,-0.07640122926672177,1.7061516717716074,-0.5970809703388724,44.00004488464615,-28.779513623484853,0.891276450519162,1,0.061191558837890625,-0.9892730712890625,-1.92755126953125,-4.548610687255859,-1.2442398071289062,0,-0.03654820976077089,-1.8888704180866096,40.59073257446289,-2.0999897139544235,40.141990661621094,1.0571425518044735,39.836029052734375,-0.03654820976077089 3591,2014-01-14,39.97880935668945,40.1215934753418,39.77483749389648,39.93801498413086,7346061.0,-0.005076195622496837,1.124973700820578,-0.07692252361120103,64.73213279353848,72.01570614153428,0.17773063193698846,-0.7643865208134031,-1.3405729401203885,-4.152697987194955,19.518499578021736,0.40794754028321023,0.9160704134028634,0.5313499450683565,-1.2085323753142063,2.2712322654509194,-0.3385912151229249,1.401291105259638,-0.22955645272873682,23.999820461413996,-46.30595827816541,0.8699411601912832,1,0.265167236328125,-0.7852973937988281,-1.315627098083496,-4.2120513916015625,-1.019866943359375,1,-0.028571387678008153,1.0666662510675453,40.18278503417969,-1.8888704180866096,40.59073257446289,-2.0999897139544235,40.141990661621094,-0.028571387678008153 3592,2014-01-15,40.32556533813477,40.44794845581055,40.04000473022461,40.08079528808594,5348105.0,0.008673494459316533,-1.5000292223352152,6.000093510379826,64.4144072044447,70.52349046875804,-0.14958170760024814,-1.0069414000526749,-1.6247979443274048,-4.459151828587494,20.636379734558798,0.46913909912109375,1.0261968845297815,0.7791788101196389,-0.9218136605012575,2.480171280740535,-0.07131742519080575,1.6296750454300835,-0.5507278442382955,56.24995129705742,-9.874237838933368,0.8504962353104482,1,-0.0815887451171946,-1.1320533752441477,-1.6521844863891673,-4.558807373046882,-1.305431365966804,2,-0.05361662759002028,1.124973700820578,39.97880935668945,1.0666662510675453,40.18278503417969,-1.8888704180866096,40.59073257446289,-0.05361662759002028 3593,2014-01-16,40.28477096557617,40.42755126953125,40.16238784790039,40.386756896972656,5278807.0,-0.0010116255585392864,1.8888888888888888,-0.41666017299149416,60.098521259826526,69.47163386998041,-0.13943889569941348,-0.857496733105215,-1.530520818640852,-4.369741194395829,21.81467152382383,0.2651634216308594,1.0298048076577402,0.6414970397949205,-0.9912293499074778,2.2742234294973187,-0.17486615505627867,1.4578602346461196,-0.5099334716796946,52.0833170990189,-11.486227833542188,0.8163631948511983,1,-0.04079437255859375,-1.0912590026855469,-1.601191520690918,-4.507814407348633,-1.2442398071288991,3,-0.03746833338210043,-1.5000292223352152,40.32556533813477,1.124973700820578,39.97880935668945,1.0666662510675453,40.18278503417969,-0.03746833338210043 3594,2014-01-17,39.91761779785156,40.28477096557617,39.61165618896485,39.97880935668945,12563635.0,-0.009113944523560735,-1.000000000000021,0.6,56.22118227025535,67.6832788317522,0.2401814617306357,-0.3593668041132929,-1.1104182996360237,-3.963429618671256,23.24186829366191,0.673114776611321,0.9756568287431122,0.17949619293212749,-1.266005657229151,1.624998043093406,-0.5432547321485117,0.9022471180127667,0.8362922668457102,26.78577988545031,-33.428975615024385,0.7227509250806392,1,0.2651653289794993,-0.7241058349609375,-1.1575489044189453,-4.140661239624023,-0.6527137756347656,4,-0.02248340144516081,1.8888888888888888,40.28477096557617,-1.5000292223352152,40.32556533813477,1.124973700820578,39.97880935668945,-0.02248340144516081 3595,2014-01-20,40.1215934753418,40.22357940673828,39.81563186645508,39.87682342529297,4881873.0,0.00510991609076461,-1.2222199133479485,-4.000062340253101,53.658545485729086,65.24004351094487,0.06190169180971594,-0.4058314648069796,-1.261928210001038,-4.127640351286004,24.3138594638874,0.4079475402832031,0.8770919698450967,0.2702665328979492,-0.8794669143614087,1.419999980157307,-0.3046001907317262,0.8451332565276246,0.6094715118408303,60.975965770951504,5.364961673776051,0.5748667236296774,1,0.06118965148926492,-0.9280815124511719,-1.330927848815918,-4.344636917114258,-0.6527175903320241,0,-0.02135232873169679,-1.000000000000021,39.91761779785156,1.8888888888888888,40.28477096557617,-1.5000292223352152,40.32556533813477,-0.02135232873169679 3596,2014-01-21,40.18278503417969,40.40715408325195,40.1011962890625,40.1011962890625,9058131.0,0.001525152755348591,-6.5,0.333328138393205,51.03091789675011,63.50273809206525,-0.031366966697596865,-0.35341198026429765,-1.2675459712489214,-4.154495450974686,25.480493177232777,0.3059577941894531,0.832382815111778,0.2478288650512681,-0.7201131330963122,1.2157708631988484,-0.23614213402252204,0.7317998641250583,0.5258917770385807,68.29297218889809,14.742578089101485,0.48397099907378893,1,-1.9073486257070726e-06,-0.9892730712890625,-1.402318000793457,-4.405828475952148,-0.4895362854003906,1,-0.03096449900300713,-1.2222199133479485,40.1215934753418,-1.000000000000021,39.91761779785156,1.8888888888888888,40.28477096557617,-0.03096449900300713 3597,2014-01-22,40.63152694702149,40.87629318237305,40.22357940673828,40.22357940673828,8787880.0,0.011167516449148707,-2.199988778859371,5.0000467551899135,52.97031307141442,61.18241273214691,-0.397167091408015,-0.6795610741159592,-1.6497509147754315,-4.550635589379475,26.436260487428342,0.6935081481933594,0.7896166799320454,0.5966236114502053,-0.20332092563444348,1.396568148534854,0.19665134290787734,0.9965958799925332,-1.0198707580566406,80.64533643825249,30.412937301363208,0.3999722685423246,1,-0.38755226135254617,-1.3768234252929759,-1.8918552398681712,-4.854570388793952,-1.040264129638679,2,-0.04116469794187794,-6.5,40.18278503417969,-1.2222199133479485,40.1215934753418,-1.000000000000021,39.91761779785156,-0.04116469794187794 3598,2014-01-23,40.34596252441406,41.34543228149414,40.28477096557617,40.63152694702149,5825858.0,-0.007028148929272837,-4.199988778859371,-0.7000028052851625,54.31472322165998,58.45301315911995,-0.08898416180161917,-0.3052251081836843,-1.3088019615474167,-4.200242769827938,27.52035058397253,1.0606613159179688,0.6850158675811429,0.24476776123047017,-0.40714253079296014,0.8966780532539005,-0.08118738478124499,0.5707229072421853,-0.7090135955810482,42.35300847746616,-6.7159071016453,0.32595514601171616,1,0.1325817108154297,-0.856689453125,-1.6062908172607422,-4.569005966186523,-0.6323165893554688,3,-0.03286149268204497,-2.199988778859371,40.63152694702149,-6.5,40.18278503417969,-1.2222199133479485,40.1215934753418,-0.03286149268204497 3599,2014-01-24,39.32609558105469,40.63152694702149,39.32609558105469,40.36635971069336,9261442.0,-0.025278042201675954,-1.5098075167125795,3.642835196836629,43.31986595210805,55.640067683969626,0.8187267722829858,0.7431023376257357,-0.25017758744787955,-3.1289619389377776,27.01664615096616,1.305431365966804,0.6249112809863675,-0.7689800262451172,-1.4484039288018877,-0.08955612368834664,-1.108691977523506,-0.42926807496672836,2.019336700439453,0.0,-47.36213437217991,0.3397119512783856,1,1.0096683502197266,0.163177490234375,-0.535430908203125,-3.5491390228271484,-0.38755035400390625,4,-0.007261448623060995,-4.199988778859371,40.34596252441406,-2.199988778859371,40.63152694702149,-6.5,40.18278503417969,-0.007261448623060995 3600,2014-01-27,39.16291809082031,39.30569839477539,38.57139205932617,39.2445068359375,9345649.0,-0.004149343783647508,6.200074808303722,0.07843079732598945,37.55278157208011,52.62013977047426,0.918625656916447,0.9383235986753249,-0.05788814934653175,-2.8978616684918705,26.391871076563138,0.7547035217285156,0.4941753486350109,-0.9219589233398438,-1.6516687503460545,-0.19224909633363296,-1.2868138368429456,-0.5571040098367419,2.182514190673828,21.323628502828665,-23.19934001908084,0.36485491350310445,1,0.7954940795898438,0.32635498046875,-0.37225341796875,-3.3859615325927734,-0.04079437255859375,0,0.002604145359137222,-1.5098075167125795,39.32609558105469,-4.199988778859371,40.34596252441406,-2.199988778859371,40.63152694702149,0.002604145359137222 3601,2014-01-28,38.8569564819336,39.32609558105469,38.67338180541992,39.285301208496094,8434957.0,-0.007812533483260276,1.5599958107663305,5.250046755189739,39.380553675252564,49.83860048945291,1.1719615663951117,1.231943522037696,0.26896982902564304,-2.5374430140229265,25.482185596885692,0.6527137756347656,0.2733118295401695,-1.1799867630004783,-2.088265181884111,-0.2717083441168455,-1.6341259724422983,-0.7258475535586584,2.3775141906738213,10.294170225990976,-36.92397736575487,0.45413920944181746,1,1.1014556884765554,0.6323165893554616,-0.13768196105957742,-3.079999923706062,-0.22437286376953836,1,0.01574800134850185,6.200074808303722,39.16291809082031,-1.5098075167125795,39.32609558105469,-4.199988778859371,40.34596252441406,0.01574800134850185 3602,2014-01-29,36.91920852661133,38.26543426513672,36.14410781860352,36.51126098632813,45046777.0,-0.049868752747612155,-2.7142818975737977,-0.9523813764605292,24.183029305151024,45.84799027226674,2.8783980672920464,3.076832938086042,2.21276150584373,-0.5562787491717316,24.62525120687617,2.712848663330078,0.086253600252995,-2.9586353302001953,-4.621131552507414,-1.2961391078929765,-3.7898834413538083,-2.1273872190465823,4.208739001464842,14.901987244553592,-31.546915658184584,0.8312481111536097,1,1.8255615234375,1.8255615234375,1.6011905670166016,-1.142251968383789,2.1825180053710938,2,0.07513812816892984,1.5599958107663305,38.8569564819336,6.200074808303722,39.16291809082031,-1.5098075167125795,39.32609558105469,0.07513812816892984 3603,2014-01-30,37.16397476196289,37.34755325317383,36.30728530883789,36.77642440795898,13247890.0,0.006629780136677033,1.7567452815883382,0.9500004675475602,21.62161991399661,42.00359445490466,2.396399698951498,2.7175759576663765,1.9875288115833314,-0.7538104908861243,23.72200701761089,1.0402679443359375,-0.07449443791765731,-2.552729988098143,-4.590028083779842,-0.5154318924164443,-3.571379035938989,-1.5340809402572972,3.6649423835449184,22.727249543078006,-17.53777810273007,1.0186490478408494,1,1.5807952880859375,1.5807952880859375,1.3258285522460938,-1.3870182037353516,1.5298042297363281,3,0.06531292928075705,-2.7142818975737977,36.91920852661133,1.5599958107663305,38.8569564819336,6.200074808303722,39.16291809082031,0.06531292928075705 3604,2014-01-31,38.04106140136719,38.14304733276367,37.18437194824219,37.32715606689453,20634030.0,0.02360045299304181,1.0888968314659042,1.8420969742307278,33.54231791138936,39.7684580577558,1.3691063141456965,1.7773962959950609,1.1175554521078368,-1.5774315169108206,23.147382180185012,0.9790725708007812,-0.2523723252877659,-1.5777360916137724,-3.7421141362223054,0.5866419529947606,-2.6599251139180424,-0.4955470693095023,2.5067671845263675,59.615363866214054,19.003931742077945,1.082189022304267,1,0.7037086486816406,0.7037086486816406,0.46913909912109375,-2.2641048431396484,0.3671531677246094,4,0.04396787240093403,1.7567452815883382,37.16397476196289,-2.7142818975737977,36.91920852661133,1.5599958107663305,38.8569564819336,0.04396787240093403 3605,2014-02-03,37.918678283691406,38.30622863769531,37.5515251159668,37.95947265625,10938370.0,-0.003217132045410853,1.055554978336987,-0.057142551804473515,33.9682684812082,37.87260812269559,1.2808378933727909,1.8297308715021572,1.2464339704972787,-1.4033800687817362,22.47220995311875,0.7547035217285156,-0.4169463933098072,-1.596092796325685,-3.8801700790315437,0.6879844863801736,-2.738131437678618,-0.45405415497275214,2.3649270561647455,55.769242296547596,12.517200279800385,1.142038641352931,2,0.8260917663574219,0.8260917663574219,0.8158931732177734,-2.039735794067383,0.3263587951660156,0,0.0268961627757478,1.0888968314659042,38.04106140136719,1.7567452815883382,37.16397476196289,-2.7142818975737977,36.91920852661133,0.0268961627757478 3606,2014-02-04,37.490333557128906,37.75550079345703,37.429141998291016,37.633113861083984,8599939.0,-0.011296404462144194,-1.46156723396297,3.5,28.213169084725592,35.121814346396825,1.4383520370329208,2.1413515964114964,1.6580187320470827,-0.9250075834520288,21.201051070958528,0.4895362854003906,-0.5618681045839438,-1.880636215209961,-4.297261120229059,0.5359886898091375,-3.0889486677195066,-0.6723237627004153,2.544901931452088,62.26413096983511,19.802949215272555,1.2083124525095483,2,1.2544364929199219,1.2544364929199219,1.2442378997802734,-1.4992046356201172,0.18357467651367188,1,0.043525623975744,1.055554978336987,37.918678283691406,1.0888968314659042,38.04106140136719,1.7567452815883382,37.16397476196289,0.043525623975744 3607,2014-02-05,37.34755325317383,37.571922302246094,37.1231803894043,37.44953918457031,7589940.0,-0.003808456484856393,1.5882572965599182,0.7142857142857143,27.777784191332287,32.17326556524931,1.1916242890065831,2.200988493058759,1.7807191484692169,-0.7514117359604171,20.468718106035663,0.4487419128417969,-0.7265477707384846,-1.8989927291870146,-4.466345220123166,0.6683597617491372,-3.182668974655094,-0.6153164837189351,2.4542145752085176,52.04089227134545,10.350839357157291,1.2836762454680775,2,1.040264129638679,1.397216796875,1.3870182037353516,-1.356424331665039,0.04079437255859375,2,0.03440735076483303,-1.46156723396297,37.490333557128906,1.055554978336987,37.918678283691406,1.0888968314659042,38.04106140136719,0.03440735076483303 3608,2014-02-06,38.16344451904297,38.45920944213867,37.633113861083984,37.796295166015625,13855572.0,0.021845909431826183,-1.3823542354235423,-3.6,37.57224027553465,31.534640490074484,0.03753222546799151,1.2957006620557792,0.9630207224025042,-1.5278477109250446,19.318132263585372,1.1116561889648438,-0.8797115804520885,-0.9841741561889634,-3.5587144718145396,1.5903661594366127,-2.271444314001748,0.3030960016238211,1.418863708752646,77.86238835971585,32.87068267748909,1.2872701578127872,2,-0.4283428192138672,0.5813255310058594,0.9178810119628906,-1.825561523437507,-0.9178810119628906,3,0.024585883815368526,1.5882572965599182,37.34755325317383,-1.46156723396297,37.490333557128906,1.055554978336987,37.918678283691406,0.024585883815368526 3609,2014-02-07,38.428611755371094,39.55046463012695,38.32662582397461,38.89775085449219,7892960.0,0.006948199767340402,-2.63636569718677,-1.2777881678199614,38.108864556723965,31.596427488368246,-0.41161717625176664,0.9067363466883336,0.6971176439561546,-1.746731829386988,17.67552299706227,1.3870201110839844,-1.0901457607162186,-0.61090087890625,-3.110790544999901,1.888988787187401,-1.8608457119530755,0.6390439541405755,-2.284503936767571,53.78156146962587,10.365134651199064,1.2499448330468252,2,-0.5813255310058594,0.3161582946777344,0.6527137756347656,-2.090728759765632,-0.571125030517571,4,0.006900255414276302,-1.3823542354235423,38.16344451904297,1.5882572965599182,37.34755325317383,-1.46156723396297,37.490333557128906,0.006900255414276302 3610,2014-02-10,38.71417617797852,38.73457336425781,38.4082145690918,38.61218643188477,5546979.0,0.00743103665636613,3.5713598717610746,-0.21739766795140752,40.00000000000007,31.66525485778464,-0.8577290865522613,0.5328243127192422,0.40228423644789757,-1.990396474634636,16.60336505093888,0.3263587951660156,-1.3008205830969573,-0.25190601348876385,-2.6960530957346123,2.1922410687570846,-1.473979554611688,0.9701675276341604,-2.5019412231445344,65.54633206453609,24.23246979348133,1.222073541122925,2,-0.8668899536132884,0.030593872070305395,0.4079456329345632,-2.3354969024658274,-0.8362922668457102,0,-0.007903089748833803,-2.63636569718677,38.428611755371094,-1.3823542354235423,38.16344451904297,1.5882572965599182,37.34755325317383,-0.007903089748833803 3611,2014-02-11,38.8365592956543,38.95894241333008,38.48980331420898,38.95894241333008,6996290.0,0.003161196485575335,6.666729006919884,-1.199955116696589,37.20929094663312,33.112617262393755,-1.0988674726020093,0.33779809745847444,0.2712055671197504,-2.0681143637422537,16.239009031077096,0.46913909912110086,-1.3847685721561263,-0.07241039276122763,-2.4698535117881804,2.325032726265725,-1.2711319522747075,1.1263111667522523,-2.55755974731445,70.58830925132563,32.83479771976855,1.1987215595134766,2,-0.907684326171875,-0.09178924560546875,0.5099334716796875,-2.2437076568603516,-1.1218528747558594,1,-0.015231066487989997,3.5713598717610746,38.71417617797852,-2.63636569718677,38.428611755371094,-1.3823542354235423,38.16344451904297,-0.015231066487989997 3612,2014-02-12,38.16344451904297,38.99973678588867,38.10225296020508,38.99973678588867,9812567.0,-0.017331987921150538,1.1463401283589305,6.833395673586435,35.2616930863648,34.628180948212446,-0.2578083326361451,0.8860554760385568,0.9434054882707272,-1.3508638737677785,15.289601413446121,0.8974838256835938,-1.4500262801520591,-0.6374191284179673,-2.959716556631001,1.6848782997950664,-1.7985678425244842,0.5237295856885495,-1.819015669067383,27.659553302481786,-9.119215578742537,1.1611487141065184,2,0.17337799072265625,0.5813255310058594,1.2595386505126953,-0.7139053344726562,-0.6935081481933594,2,-0.01282736114545735,6.666729006919884,38.8365592956543,3.5713598717610746,38.71417617797852,-2.63636569718677,38.428611755371094,-0.01282736114545735 3613,2014-02-13,38.775367736816406,38.775367736816406,38.02066421508789,38.08185577392578,7961694.0,0.016034276399450764,1.1764686468646866,-0.8292698502479143,46.06414486956636,36.019495054676554,-0.6896407242994655,0.1636436486904813,0.3343713395433241,-1.9143193151328788,14.258740788180923,0.7547035217285156,-1.4999907308382632,0.04997425079345419,-2.164894860059846,2.2648433616467543,-1.0574603046331958,1.1574088062201042,-2.366818171237796,49.333463000089765,7.575986090912316,1.1074345554266511,2,-0.43854522705078125,-0.030597686767578125,0.7496013641357422,-0.7139072418212891,-1.0810623168945241,3,-0.03577065008121216,1.1463401283589305,38.16344451904297,6.666729006919884,38.8365592956543,3.5713598717610746,38.71417617797852,-0.03577065008121216 3614,2014-02-14,39.02013397216797,39.2241096496582,38.69377899169922,38.75497055053711,7290872.0,0.00631241557818063,-1.7368617916588742,0.38234873487348736,48.99133567313994,37.68872474266897,-0.8726933049906123,-0.16001114116063775,0.08750706706193512,-2.1096794706399606,14.382751205096584,0.5303306579589844,-1.2536821255028698,0.3396146774291964,-1.8089228364256371,2.48815219128403,-0.7346540794982204,1.4138834343566131,-2.5487461052983917,83.05069165324778,37.10946336507547,1.0742687569274165,2,-0.6833114624023438,-0.2753639221191406,0.5303325653076172,-0.7852973937988281,-1.5909919738769531,4,-0.04547832835104171,1.1764686468646866,38.775367736816406,1.1463401283589305,38.16344451904297,6.666729006919884,38.8365592956543,-0.04547832835104171 3615,2014-02-17,39.2649040222168,39.42808151245117,39.04053115844727,39.06092834472656,3458389.0,0.006272916700476028,-2.1666484843763434,0.7692451554430234,52.90698022108496,40.43248153559779,-1.0129405415233634,-0.49777411543070116,-0.15392965322492103,-2.2865084825950532,14.584387177840469,0.4079475402832031,-0.9875109550093342,0.6272192001342773,-1.432680069495511,2.6871184697640658,-0.4027304346806133,1.657168834949168,-2.7319346200820718,88.40589137705788,36.38764536683802,1.029949634814894,2,-0.9280815124511719,-0.5201339721679688,0.3569526672363281,-0.9484767913818359,-1.5298004150390696,0,-0.03584415478430636,-1.7368617916588742,39.02013397216797,1.1764686468646866,38.775367736816406,1.1463401283589305,38.16344451904297,-0.03584415478430636 3616,2014-02-18,38.93854522705078,39.285301208496094,38.65298461914063,39.2649040222168,6871744.0,-0.008311717634184368,2.4444294367616264,-1.5999887789642984,68.67922823890747,44.97708642977281,-0.5135551530981957,-0.2839693422331351,0.15559956202465486,-1.8947193985978856,14.366610554958672,0.6323165893554616,-0.860401643013482,0.36307239532470703,-1.571701054642972,2.297845845292386,-0.6043143296591325,1.3304591203085465,-2.3452259203562136,65.2174030887989,8.15290023806213,0.9673867249838389,2,-0.3467559814453125,-0.19377517700195312,0.7801990509033203,-0.5303306579589844,-1.1218528747558594,1,-0.027239366795375863,-2.1666484843763434,39.2649040222168,-1.7368617916588742,39.02013397216797,1.1764686468646866,38.775367736816406,-0.027239366795375863 3617,2014-02-19,38.95894241333008,38.95894241333008,38.59178924560547,38.89775085449219,6554198.0,0.0005238302088679259,11.000124680506202,-0.18749780837609434,67.32282884806538,48.28270738227623,-0.31440172138302813,-0.4596644218139261,0.1445655846675038,-1.8518345903493127,13.46554689887671,0.3671531677246094,-0.7197057919338548,0.46709880828857564,-1.2225425664103966,2.156740182987548,-0.37772187906090693,1.3119194956380582,-2.3064802001668596,66.66666666666666,5.041499401411798,0.844820687349486,2,-0.17337799072265625,-0.21417236328125,0.7598018646240234,-0.17337608337401633,-0.734302520751946,2,-0.03193710905268099,2.4444294367616264,38.93854522705078,-2.1666484843763434,39.2649040222168,-1.7368617916588742,39.02013397216797,-0.03193710905268099 3618,2014-02-20,39.02013397216797,39.02013397216797,38.3674201965332,38.67338180541992,5997935.0,0.0015706678633287119,2.7647278847952124,5.666666666666667,61.21494265329451,50.850049393006294,-0.26964873157697156,-0.6590672970069846,0.09890196112967686,-1.8461403981680888,11.903488129713347,0.6527137756347656,-0.4838934161945829,0.5945817947387724,-0.878986060147021,2.0681496496245657,-0.14220213270412074,1.3313657221816655,-2.309711710665475,61.53837854168015,-0.32692834502205415,0.7367839274428966,2,-0.2957611083984375,-0.2753639221191406,0.6986103057861328,-0.2141704559326172,-0.5303306579589915,3,-0.0397281465620819,11.000124680506202,38.95894241333008,2.4444294367616264,38.93854522705078,-2.1666484843763434,39.2649040222168,-0.0397281465620819 3619,2014-02-21,39.04053115844727,39.285301208496094,38.826358795166016,39.12212371826172,8239819.0,0.0005227349115164426,1.250007013212893,-0.23530511886817387,63.15786647911074,53.42314566846303,-0.21692932959955868,-0.7398897090425507,0.09787769403484248,-1.791363373663259,11.982558870715561,0.4589424133300781,-0.21159558249932786,0.6292572021484446,-0.8127665170763692,2.0712809213732584,-0.09175465746396583,1.350269061760855,-2.273308049572293,63.461441631960845,0.7909427003027432,0.7210118596124085,2,-0.3161582946777415,-0.2957611083984446,0.6782131195068288,-0.23456764221192117,-0.18357467651367188,4,-0.034482772098096914,2.7647278847952124,39.02013397216797,11.000124680506202,38.95894241333008,2.4444294367616264,38.93854522705078,-0.034482772098096914 3620,2014-02-24,39.2649040222168,39.2649040222168,38.61218643188477,39.02013397216797,8966335.0,0.005747177538617532,4.333312553572762,-2.9999064939925004,71.85927900885568,57.27314434204332,-0.39668128636363775,-1.007906161822504,-0.10543071640717017,-1.9407739203042595,12.255677572789569,0.6527175903320241,-0.0520710216321163,0.8485307693481445,-0.6053568872327304,2.3024184259290195,0.12158694105770707,1.575474597638582,-2.44201608291678,97.77779624881035,33.60777166195719,0.726943828290436,2,-0.5405311584472656,-0.5201339721679688,0.42324352264404297,-0.265167236328125,-0.3467559814453054,0,-0.04675325381890849,1.250007013212893,39.04053115844727,2.7647278847952124,39.02013397216797,11.000124680506202,38.95894241333008,-0.04675325381890849 3621,2014-02-25,39.46887588500977,39.55046463012695,39.08132553100586,39.203712463378906,12790811.0,0.005194762800835084,1.1904940019770767,1.0833164497779453,75.7425210905617,61.77101412028742,-0.5604654385962462,-1.2265709506037439,-0.2809307114364046,-2.0639281284060473,12.678963293483358,0.46913909912109375,0.09974744482903475,1.021906661987309,-0.4953918515723501,2.539205175546968,0.263257405207483,1.780555918767135,-2.59143641189322,93.10349275138068,26.267381211769134,0.758649256779828,2,-0.6833114624023509,-0.7241058349609446,0.2192716598510671,-0.4079456329345703,-0.20397186279297586,1,-0.043927581897272416,4.333312553572762,39.2649040222168,1.250007013212893,39.04053115844727,2.7647278847952124,39.02013397216797,-0.043927581897272416 3622,2014-02-26,39.6932487487793,39.79523468017578,39.285301208496094,39.46887588500977,5466175.0,0.005684805020118144,1.3809489883157595,0.8461682323660509,71.6762824566695,64.6168071855211,-0.6090644802852765,-1.299067766803205,-0.4723223211625651,-2.2056838283418045,10.851047499491669,0.5099334716796875,0.23114135674540393,1.1075775146484403,-0.3265787680011485,2.541733797298029,0.3904993733236424,1.8246556559732383,-2.762348772522536,92.85720010793683,26.283318424429538,0.7170781413247952,2,-0.6119213104248047,-0.9484786987304688,-0.005101203918457031,-0.6221199035644531,-0.9178810119628906,2,-0.047276462764768934,1.1904940019770767,39.46887588500977,4.333312553572762,39.2649040222168,1.250007013212893,39.04053115844727,-0.047276462764768934 3623,2014-02-27,39.59126281738281,39.77483749389648,38.99973678588867,39.55046463012695,7251485.0,-0.002569352084077492,2.8000018701902025,0.18183209221667412,67.2727210902859,66.64807223187066,-0.4237328163130698,-1.0602723903174862,-0.33786021914389863,-2.0234405098173767,8.794825076879926,0.7751007080078054,0.3795004839588998,0.8842271804809556,-0.4507459012648951,2.2192002622268063,0.2167406396080338,1.5517137213538774,-2.545789452969288,82.7587874723098,13.965025348594011,0.6674865408729238,2,-0.5099353790283203,-0.8464927673339844,0.15807628631591797,-0.4589424133300781,-0.7954978942871094,3,-0.03451829589544331,1.3809489883157595,39.6932487487793,1.1904940019770767,39.46887588500977,4.333312553572762,39.2649040222168,-0.03451829589544331 3624,2014-02-28,39.713645935058594,39.958412170410156,39.55046463012695,39.59126281738281,8935478.0,0.003091164791592549,-2.999887791741472,2.9997194950911643,65.60506595099142,68.05897064630469,-0.4887982077795101,-1.1077181333059372,-0.41515434630298387,-2.060131519868875,7.743436622800198,0.4079475402832031,0.6180714447656612,0.9229810714721651,-0.44546737930206604,2.2914295222463963,0.238756846085046,1.6072052968592843,-2.558182118014578,81.8183363794788,12.092733284188697,0.6842242253871168,2,-0.5507297515869141,-1.3258285522460866,0.2702627182006836,-0.3467559814453125,-1.5705986022949219,4,-0.030816677543303195,2.8000018701902025,39.59126281738281,1.3809489883157595,39.6932487487793,1.1904940019770767,39.46887588500977,-0.030816677543303195 3625,2014-03-03,38.93854522705078,39.32609558105469,38.8569564819336,39.142520904541016,7661950.0,-0.019517238716266205,-1.5555497833699314,-1.6666978367932175,51.32273823388842,66.13047175685813,0.26277351720573705,-0.2659282648238559,0.4022187546394278,-1.2026502289330452,6.8170906583592386,0.8566894531249929,0.7026560288995043,0.0968870162963853,-1.20934054498548,1.4031145775782505,-0.5562267643445509,0.7500007969373215,-1.6149045088047984,7.407356098911919,-59.63932587312134,0.653113780640934,3,0.22437095642089844,-0.8872852325439453,0.973973274230957,0.5303306579589844,-1.019866943359375,0,-0.0020953208354712594,-2.999887791741472,39.713645935058594,2.8000018701902025,39.59126281738281,1.3809489883157595,39.6932487487793,-0.0020953208354712594 3626,2014-03-04,39.12212371826172,39.48927307128906,38.816162109375,39.06092834472656,6381735.0,0.004714569846934191,-1.444441365934751,-0.30001309120831854,64.24244897218972,65.78820732620528,0.1206631738326891,-0.3383356552306438,0.24287528443977635,-1.2918480002748183,5.662831884639009,0.6731109619140625,0.7524239695688806,0.19887599945068501,-0.9458179586106823,1.3435699575120523,-0.37347097957999864,0.7712229784813687,-1.640396712885888,26.785869340155095,-43.37407704738475,0.5723469790306833,3,0.04079246520996094,-1.0708637237548828,0.6017189025878906,0.36714935302734375,-1.5909957885742188,1,-0.005213819141291043,-1.5555497833699314,38.93854522705078,-2.999887791741472,39.713645935058594,2.8000018701902025,39.59126281738281,-0.005213819141291043 3627,2014-03-05,38.63258361816406,39.2241096496582,38.63258361816406,39.2241096496582,7763865.0,-0.012513126936131713,1.0,-9.666188754519387,47.79870662987454,64.29751443471417,0.6247388081980318,0.26605247278179434,0.7475162031570477,-0.7033019013527166,4.260753997974436,0.5915260314941406,0.738354492702392,-0.3549156188964844,-1.2426267670478666,0.5327955292548978,-0.7987711929721755,0.08893995517920672,-1.0022555028861717,0.0,-69.78729669279821,0.44385557407569204,3,0.6527156829833984,-0.5813236236572266,1.0912590026855469,0.856689453125,-1.346221923828125,2,0.01636754120051731,-1.444441365934751,39.12212371826172,-1.5555497833699314,38.93854522705078,-2.999887791741472,39.713645935058594,0.01636754120051731 3628,2014-03-06,39.10172653198242,39.12212371826172,38.59178924560547,38.816162109375,6553423.0,0.012143710564513688,2.2500087664956228,-0.4827588430658111,51.17651135697321,62.96625275447668,0.188175626768448,-0.1361742515939568,0.2867431180386859,-1.0723111239898344,3.88538921780234,0.53033447265625,0.6583736847128989,0.06731319427490234,-0.7317798023486617,0.8664061908984664,-0.3322333040368832,0.4668596925866879,-1.331713373396596,37.3136786396168,-29.523741434238524,0.39954649831178324,3,0.17337417602539062,-0.9688777923583984,-0.35695648193359375,-0.35695648193359375,-2.6108627319335938,3,-0.008346403704170946,1.0,38.63258361816406,-1.444441365934751,39.12212371826172,-1.5555497833699314,38.93854522705078,-0.008346403704170946 3629,2014-03-07,38.69377899169922,39.32609558105469,38.57139205932617,39.02013397216797,6423568.0,-0.010432980240643097,-1.6428485552839338,-1.1428418760603267,42.134869827701245,59.663540623237296,0.6054312936996382,0.3084731039739381,0.684683725200145,-0.5786130286541038,3.8282488895046165,0.7547035217285156,0.5787961204575609,-0.3538927078247056,-1.1187292847012387,0.41094386905182745,-0.7363109962629721,0.02852558061356092,-0.792461892403935,13.333638105370776,-48.67803123986882,0.3824182884382668,3,0.5711231231689453,-0.1529827117919922,0.050991058349609375,0.050991058349609375,-1.1422538757324219,4,0.0026357190756260973,2.2500087664956228,39.10172653198242,1.0,38.63258361816406,-1.444441365934751,39.12212371826172,0.0026357190756260973 3630,2014-03-10,38.4082145690918,38.71417617797852,38.18384552001953,38.53059768676758,4484758.0,-0.007380111998589789,1.1666484843761837,0.375,42.61366957005918,55.982557120959235,0.8456207819792354,0.6007406601596657,0.9593468613900171,-0.21069357777398068,3.940440864385624,0.5303306579589915,0.5357991199189485,-0.6241590499877958,-1.4283110037840459,0.17999290380845423,-1.0262350268859208,-0.2220830730896708,-0.38347176552962026,17.18739954998393,-42.5838726304765,0.4020759768981261,3,0.6629142761230469,0.1325817108154297,0.33655548095703125,0.33655548095703125,-1.5094032287597656,0,-0.006903919885448473,-1.6428485552839338,38.69377899169922,2.2500087664956228,39.10172653198242,1.0,38.63258361816406,-0.006903919885448473 3631,2014-03-11,38.24503707885742,38.63258361816406,38.08185577392578,38.61218643188477,8106326.0,-0.0042485049634587435,1.7000187020759305,3.000000000000058,40.43721487319522,52.511549611684316,0.9129462768814207,0.756096039869945,1.0950356612228092,0.043519770404891744,3.8881661179992295,0.5507278442382812,0.4756290990481986,-0.7577604293823228,-1.6326375497087184,0.11711669094407284,-1.1951989895455242,-0.3203218692191214,1.7133750915527344,13.114940061930893,-43.892816688461295,0.4374385601631994,3,0.7750968933105469,0.2957592010498047,0.49973297119140625,0.49973297119140625,-1.427814483642571,1,-0.008533363283008355,1.1666484843761837,38.4082145690918,-1.6428485552839338,38.69377899169922,2.2500087664956228,39.10172653198242,-0.008533363283008355 3632,2014-03-12,37.67390823364258,38.000267028808594,37.429141998291016,37.95947265625,5279994.0,-0.01493341068116194,2.1110995667397425,0.7777881678199463,34.13466596055167,48.829543486158286,1.3047128147082674,1.3583109290728146,1.6222664883827633,0.6993793214094524,4.50901605364684,0.8158950805664062,0.3378656633071344,-1.3044124603271499,-2.297562510935933,-0.31126240971836694,-1.8009874856315449,-0.8078374350227548,2.2469728088378886,12.90312201498165,-41.73329847138258,0.4965750253043916,3,1.0198688507080078,0.8668880462646484,1.07086181640625,1.07086181640625,-0.6527137756347656,2,-0.0037898989154402374,1.7000187020759305,38.24503707885742,1.1666484843761837,38.4082145690918,-1.6428485552839338,38.69377899169922,-0.0037898989154402374 3633,2014-03-13,37.38834762573242,37.796295166015625,37.20476913452149,37.67390823364258,6259336.0,-0.007579797830880586,1.2307659109218285,0.9999866415527859,31.674282812896564,45.05945647081442,1.3912308867747925,1.6175649703879884,1.8504998766407965,1.0721272269434365,5.332348148188445,0.5915260314941335,0.14431068243965228,-1.5206220626831026,-2.741129426971483,-0.30011469839472227,-2.130875744827293,-0.9103683805389124,2.432863854980468,8.653948170539513,-43.0127914353024,0.6102536821441906,3,0.9586734771728516,1.1932430267333984,1.1779460906982422,1.3564224243164062,0.2447662353515625,3,-0.002727746420285615,2.1110995667397425,37.67390823364258,1.7000187020759305,38.24503707885742,1.1666484843761837,38.4082145690918,-0.002727746420285615 3634,2014-03-14,37.24556350708008,37.429141998291016,36.98040008544922,37.1231803894043,7369652.0,-0.003818947017441121,-1.2000187020759305,-0.42857142857142855,27.188980205324086,42.377927800973936,1.2819062311700975,1.708164634700978,1.9456094663586612,1.2933598888964255,5.819102760935505,0.4487419128417969,-0.04880536849396577,-1.5746776580810575,-3.001701737410606,-0.14765357875150897,-2.2881896977458354,-0.8611656184162797,2.4186614328613274,15.293983045067144,-29.278441369400063,0.7135120396647745,3,0.9892730712890625,1.2238426208496094,0.9943723678588867,1.49920654296875,0.08159255981445312,4,-0.020262808129826948,1.2307659109218285,37.38834762573242,2.1110995667397425,37.67390823364258,1.7000187020759305,38.24503707885742,-0.020262808129826948 3635,2014-03-17,37.85748672485352,37.9390754699707,37.061988830566406,37.24556350708008,5657552.0,0.01642942568601824,1.263155304447113,5.00006234025316,33.33341224411207,38.94359038674308,0.5593275284666106,1.0386469664422364,1.292139375393738,0.7277629899830913,5.845861630462557,0.8770866394042969,-0.21278238633790636,-0.892383575439446,-2.3651553316244005,0.5803881807455085,-1.6287694535319233,-0.15599769734696878,1.5920322267285059,53.08651381866082,14.047645190933885,0.7363858780924768,3,0.2957611083984304,0.6119194030761648,0.4385414123535085,0.8872833251953054,-0.0815887451171946,0,-0.008081931352454608,-1.2000187020759305,37.24556350708008,1.2307659109218285,37.38834762573242,2.1110995667397425,37.67390823364258,-0.008081931352454608 3636,2014-03-18,37.87788391113281,38.000267028808594,37.32715606689453,37.71470642089844,8977106.0,0.0005387887058518892,2.3000187020759304,0.26666334189461827,30.39653710753899,37.01001599537248,0.38428584211719397,0.9852265006630745,1.2177394716337986,0.7412535270525993,6.288281885979184,0.6731109619140625,-0.3911448158203683,-0.818953323364255,-2.3387546248622257,0.7008479781337158,-1.5788539741132368,-0.05905267261527314,1.374105531158591,88.00008976929293,53.46512329549409,0.7599006507489852,3,0.2753639221191406,0.591522216796875,0.41814422607421875,0.8668861389160156,-0.02039718627928977,1,-0.02584813272826514,1.263155304447113,37.85748672485352,-1.2000187020759305,37.24556350708008,1.2307659109218285,37.38834762573242,-0.02584813272826514 3637,2014-03-19,37.71470642089844,38.14304733276367,37.571922302246094,38.14304733276367,7236934.0,-0.0043079885512404825,1.6666844781675527,-2.625,30.00006504995838,34.657077516815264,0.45099727586600125,1.1071749611778117,1.3410014465520277,0.9396680157920656,6.747143569194022,0.5711250305175781,-0.47263315580398313,-0.9199190139770508,-2.4953893117592827,0.6555512838051811,-1.7076541628681667,-0.13218386508593483,1.355555872845592,63.158136498010045,33.28878117311311,0.7877351488911172,3,0.4385414123535156,0.75469970703125,0.6221160888671875,1.0300636291503906,-0.020401000976555395,2,-0.02379665416635124,2.3000187020759304,37.87788391113281,1.263155304447113,37.85748672485352,-1.2000187020759305,37.24556350708008,-0.02379665416635124 3638,2014-03-20,37.46993637084961,37.5311279296875,36.91920852661133,37.5311279296875,8056913.0,-0.006490042566344778,19.000124680506204,0.14285714285714285,26.694994163595254,32.94153577635904,0.4916589912771343,1.2963161986596958,1.5323251942531328,1.2163296770663194,7.625274773829036,0.7954978942871094,-0.6383828640137565,-1.087179183959961,-2.733721640110282,0.5593632721903603,-1.910450412035118,-0.26390795588480387,1.4331369462308388,45.000031169932235,20.805390600809385,0.8232712280751604,3,0.3467559814453125,0.9688739776611328,1.0708599090576172,1.2748336791992188,-0.8362922668457031,3,-0.011976052171545848,1.6666844781675527,37.71470642089844,2.3000187020759304,37.87788391113281,1.263155304447113,37.85748672485352,-0.011976052171545848 3639,2014-03-21,37.69430541992188,38.08185577392578,37.44953918457031,37.633113861083984,10093613.0,0.005987975182333738,-1.9523987638818385,-1.0000000000001161,35.40673410073602,32.14076516865647,0.1236032537427576,1.018119621872664,1.241548577430983,1.0147329804847587,8.08442578654579,0.6323165893554688,-0.7047631844214166,-0.7954988479614187,-2.46868485898932,0.8776871630664829,-1.632091853475373,0.04109415755253565,1.0103814181116562,63.33325021351462,35.48607417792084,0.8365930055139524,3,0.08159065246581321,0.7445049285888601,0.8464908599853445,1.050464630126946,-0.5507278442382812,4,-0.0016233634804040387,19.000124680506204,37.46993637084961,1.6666844781675527,37.71470642089844,2.3000187020759304,37.87788391113281,-0.0016233634804040387 3640,2014-03-24,37.429141998291016,37.89828109741211,37.28636169433594,37.69430541992188,8558492.0,-0.007034575081750316,-1.2222360756118003,-4.333333333332947,30.51646160451591,31.038459249914325,0.26292988263688244,1.2002375320995498,1.4490054096114449,1.3000552920381239,8.860832313264696,0.6119194030761719,-0.8373279261561777,-0.9688741683959989,-2.664291706856474,0.7265433700644763,-1.8165829376262366,-0.1211653991657613,1.0969970086003045,41.66671861655373,13.119969025812999,0.8477087692302384,3,0.10198593139648438,1.0096683502197266,1.111654281616211,1.3156280517578125,-0.6119194030761648,0,-0.002724773423904314,-1.9523987638818385,37.69430541992188,19.000124680506204,37.46993637084961,1.6666844781675527,37.71470642089844,-0.002724773423904314 3641,2014-03-25,37.73510360717773,38.14304733276367,37.44953918457031,37.46993637084961,14766318.0,0.008174422189551667,-3.5333017479989026,-1.0000143862122006,39.21574918935562,31.603024053114762,-0.13742431470787864,0.7986746589373652,1.0942784788318392,1.0113510474230765,9.24778742219387,0.7139053344726562,-0.9031419615541765,-0.5762239456176843,-2.2175332561395322,1.0650853649041636,-1.3968786008786083,0.24443070964323965,0.6303423516855915,66.66687446621434,33.08361552538068,0.8206546552609251,3,-0.20397567749022727,0.7037067413330149,0.8056926727294993,1.0096664428711009,-0.9178810119628764,1,0.001081072228746649,-1.2222360756118003,37.429141998291016,-1.9523987638818385,37.69430541992188,19.000124680506204,37.46993637084961,0.001081072228746649 3642,2014-03-26,37.81669235229492,38.18384552001953,37.796295166015625,37.796295166015625,7850984.0,0.002162144457493298,-37.00037404151861,0.07692197030728713,32.97297625161248,31.747323324083197,-0.2197368382651419,0.6000558625325354,0.9526883528993224,0.9473436164138604,9.35230061179768,0.448741912841804,-0.9558054341067574,-0.40080738067626953,-1.9194557960379512,1.1178410346854122,-1.1601315883571104,0.3585168270045713,0.40412986334320067,70.96770301372177,36.29251166740276,0.7593242076808409,3,-0.2651653289794922,0.6221179962158203,0.8515872955322266,0.9280776977539062,-1.5501976013183594,2,0.0010787398373861556,-3.5333017479989026,37.73510360717773,-1.2222360756118003,37.429141998291016,-1.9523987638818385,37.69430541992188,0.0010787398373861556 3643,2014-03-27,38.22463989257813,38.24503707885742,37.83708953857422,37.85748672485352,9207160.0,0.010787499247232546,1.0000000000000697,18.000187020759306,43.783789794622884,33.5911910562275,-0.5549387358885198,0.08903993930289289,0.4895578451315217,0.5546428006546549,9.801182456701174,0.4283447265625,-0.9801932628409773,0.07547130584717365,-1.2990590333780005,1.4500016450723479,-0.6117938637654134,0.7627364754597608,-1.305431365966804,97.87235735801532,57.998509479479694,0.6872651696125864,3,-0.6425170898437571,0.21417045593261008,0.5405273437499929,0.520130157470696,-2.325298309326179,3,-0.013874152226067693,-37.00037404151861,37.81669235229492,-3.5333017479989026,37.73510360717773,-1.2222360756118003,37.429141998291016,-0.013874152226067693 3644,2014-03-28,38.48980331420898,38.7957649230957,38.347023010253906,38.428611755371094,6393932.0,0.006936976316219701,-3.000034003774419,0.16666493501094204,51.08694768340072,35.56380610503736,-0.6985007073435057,-0.28723866750281246,0.18299117974657975,0.307725543294886,9.974523024702927,0.571125030517571,-0.9159181955342106,0.4018268585205007,-0.7740614247510891,1.5777151417920905,-0.18611728311529419,0.9897710001562956,-1.5440782165527267,79.72963068734616,35.45824204524693,0.5879441416357948,3,-0.6323165893554616,-0.05099296569823508,0.24476814270020242,0.25496673583985086,-1.8357620239257741,4,-0.04822469980042343,1.0000000000000697,38.22463989257813,-37.00037404151861,37.81669235229492,-3.5333017479989026,37.73510360717773,-0.04822469980042343 3645,2014-03-31,38.8569564819336,39.40768432617188,38.48980331420898,38.75497055053711,10262390.0,0.00953897230202494,-1.9032149083910777,1.6666666666669763,57.731939880095716,38.60107307976588,-1.0157908408122225,-0.6965290700323479,-0.2287282768379626,-0.04081541408704936,10.472849168012683,0.9178810119629048,-0.7953599390243582,0.7730594635009851,-0.3909099853451323,1.9370289123471025,0.19107473907792638,1.3550441879240438,-1.837229791259773,71.87502435147171,22.685078785451125,0.5819847244230578,3,-0.6935100555419993,-0.41814613342285867,-0.12238502502442117,-0.11218643188477273,-1.9785423278808665,0,-0.04409452158319782,-3.000034003774419,38.48980331420898,1.0000000000000697,38.22463989257813,-37.00037404151861,37.81669235229492,-0.04409452158319782 3646,2014-04-01,38.91814804077149,39.18331527709961,38.816162109375,38.91814804077149,6205212.0,0.001574790317567576,-2.60003740415161,0.0,68.04736347037016,42.828550682033864,-1.0213038933121936,-0.815601827087022,-0.3366666222552581,-0.0821985510938461,11.205111388282377,0.3671531677246094,-0.6283374159633084,0.8444498062133832,-0.28425676177624837,1.9731563742030147,0.28009652221856385,1.4088030902082025,-1.7551438919677835,69.62023218817482,15.185903202245427,0.5643532839948161,4,-0.7547016143798899,-0.4793376922607493,-0.1835765838623118,-0.17337799072266336,-1.8561592102050852,1,-0.053983181403073566,-1.9032149083910777,38.8569564819336,-3.000034003774419,38.48980331420898,1.0000000000000697,38.22463989257813,-0.053983181403073566 3647,2014-04-02,39.2649040222168,39.2649040222168,38.979339599609375,39.142520904541016,4803074.0,0.008909878781540037,3.666729006919768,100.0,76.74417087459705,48.38957031658961,-1.2572529821631235,-1.172681012111262,-0.7415703793329129,-0.40464884823353486,11.790161963496177,0.3467559814453054,-0.5132417543401573,1.1595897674560547,-0.06627404019641148,2.385453575108521,0.546657863629818,1.7725216712822913,-1.967219062771001,90.90915714972682,29.416396885437244,0.6129319038262347,4,-0.9178810119628906,-0.8260936737060547,-0.4997367858886719,-0.5201339721679688,-2.1417236328125,2,-0.06233763937426162,-2.60003740415161,38.91814804077149,-1.9032149083910777,38.8569564819336,-3.000034003774419,38.48980331420898,-0.06233763937426162 3648,2014-04-03,38.775367736816406,39.38728713989258,38.775367736816406,39.32609558105469,8944592.0,-0.012467527874852391,-1.2222206829673754,-4.500031170126551,69.84131067860284,52.215634380797034,-0.6292387714114938,-0.7471553808384925,-0.3078632018166374,0.10203359835647063,12.240648725414484,0.6119194030761719,-0.39091582076138565,0.6863714218139663,-0.4913903801504489,1.8641332237783814,0.09749052083175513,1.2752523227961774,-1.351082815367043,40.3846845485996,-25.838554714459583,0.5888809009822087,4,-0.4283447265625,-0.33655738830566406,0.1376810073852539,-0.030597686767578125,-1.3462257385253906,3,-0.0647027515733325,3.666729006919768,39.2649040222168,-2.60003740415161,38.91814804077149,-1.9032149083910777,38.8569564819336,-0.0647027515733325 3649,2014-04-04,38.7957649230957,39.16291809082031,38.7957649230957,38.87735366821289,5275012.0,0.0005260346315150155,-8.000093510379653,0.14814712197825033,64.37501607198365,55.97769598829345,-0.5330152425529917,-0.8005657029902409,-0.35212516410549455,0.0961440889632641,12.999804003858856,0.38755035400390625,-0.2432514222634481,0.7016693115234389,-0.48794126767191415,1.891279890718792,0.10686402192575883,1.296474601121119,-1.2524760373629888,33.333471866077886,-33.12418903190289,0.5948052895976773,4,-0.3671531677246094,-0.35695457458496094,0.11728382110595703,-0.050994873046875,-0.856689453125,4,-0.07465823513430625,-1.2222206829673754,38.775367736816406,3.666729006919768,39.2649040222168,-2.60003740415161,38.91814804077149,-0.07465823513430625 3650,2014-04-07,38.14304733276367,38.63258361816406,38.06145858764648,38.61218643188477,6955181.0,-0.016824454721434234,1.2399982046141695,5.7500467551899135,53.403114703535245,57.554069934313404,0.2588391449845773,-0.17785085744178275,0.27391147786148906,0.7554871553382156,13.129247529563479,0.7343063354492259,-0.059146654137066434,0.0622100830078125,-1.1185375112603282,1.2429576772759532,-0.5281637141262578,0.6525838801418828,-0.4878947206046078,6.153793035982987,-55.20037071234998,0.5903737971340711,4,0.4589424133300781,0.06119346618652344,0.632319450378418,0.6017227172851562,0.1835784912109375,0,-0.03903741695020413,-8.000093510379653,38.7957649230957,-1.2222206829673754,38.775367736816406,3.666729006919768,39.2649040222168,-0.03903741695020413 3651,2014-04-08,37.918678283691406,38.285831451416016,37.73510360717773,38.22463989257813,7495531.0,-0.005882305289214296,1.5714234824736724,0.652176741311742,52.57729971098767,59.732328096466205,0.5721549248657993,0.021939428283204165,0.47830585346503796,0.9826387692653498,13.291194297143194,0.5507278442382884,0.05069149685418495,-0.14584102630615092,-1.3260543549036825,1.0343723022913807,-0.7359476906049167,0.44426563799261487,1.4890060424804759,11.111034148369157,-47.94887363354117,0.5901066642987675,4,0.6527156829833984,0.28556251525878906,0.6884098052978516,0.8260917663574219,0.46913909912109375,1,-0.027434082007180116,1.2399982046141695,38.14304733276367,-8.000093510379653,38.7957649230957,-1.2222206829673754,38.775367736816406,-0.027434082007180116 3652,2014-04-09,37.5311279296875,38.26543426513672,37.36795043945313,38.04106140136719,8084053.0,-0.01022056599927934,-1.1463499188060113,1.6666583547365146,50.746263101823196,60.50593624171069,1.0224607530223793,0.41976621689778426,0.9034352962238898,1.3743289457549537,12.868508103265464,0.8974838256835866,0.2078344242192145,-0.5262523651123061,-1.7180843623337907,0.6655796321091785,-1.1221683637230484,0.06966363349843618,1.843104782104497,8.080747019496917,-50.578276883168876,0.5959159986107436,4,0.8566894531250071,0.6323184967041016,1.0759601593017578,1.2136421203613281,0.7139091491699219,2,-0.012499999999999956,1.5714234824736724,37.918678283691406,1.2399982046141695,38.14304733276367,-8.000093510379653,38.7957649230957,-0.012499999999999956 3653,2014-04-10,37.28636169433594,37.87788391113281,37.0823860168457,37.69430541992188,13192427.0,-0.006521686100404933,1.0526310608894227,0.7999940153804861,45.04954161736569,59.83511334548457,1.251772823288789,0.6919782531023628,1.1758204601112894,1.6270646866793044,12.303525812400904,0.7954978942871094,0.29492574926493376,-0.7659193038940444,-1.9706072157901886,0.4387686080020998,-1.3682632598421165,-0.16357534794597228,2.0076197265625026,9.804015042198463,-46.27002491317656,0.6023439559480708,4,0.9586734771728516,0.8770847320556641,1.381917953491211,1.4584083557128906,0.9586753845214844,3,-0.004376434103958937,-1.1463499188060113,37.5311279296875,1.5714234824736724,37.918678283691406,1.2399982046141695,38.14304733276367,-0.004376434103958937 3654,2014-04-11,36.49086380004883,36.75602722167969,36.00132751464844,36.6540412902832,14367781.0,-0.021334822120978147,3.111131891195478,0.39999999999999303,39.9122814212805,57.855151294505106,1.9376686952577487,1.5052098363356663,1.961987520498866,2.414588180436972,11.850427823382853,1.2850341796875,0.38496418839270774,-1.5236822128295913,-2.8733253280688373,-0.1740390975903452,-2.1985037704492143,-0.8488606552099682,2.670421896606449,18.604661277415016,-37.66870387697884,0.6748215576196243,4,1.2034435272216797,1.2136421203613281,2.21311092376709,2.25390625,1.9785423278808594,4,0.02571268806853877,1.0526310608894227,37.28636169433594,-1.1463499188060113,37.5311279296875,1.5714234824736724,37.918678283691406,0.02571268806853877 3655,2014-04-14,37.5515251159668,37.796295166015625,36.59284973144531,36.59284973144531,13896680.0,0.02906648967615144,-1.5106421923433515,-5.875046755189826,48.30186468835533,55.661206985392354,0.7513731932271668,0.44317308234910513,0.9080733435509813,1.3523648850158452,11.65737277743769,1.3054313659667969,0.42135337027484354,-0.44772281646728374,-1.811721478578967,0.9162758456443996,-1.1297221475231254,0.23427651458855792,1.356963926127932,67.85707725729667,12.365600658443583,0.6819993310558415,4,0.14278221130371094,0.15298080444335938,1.3513240814208984,1.1932449340820312,0.8362922668457031,0,0.010320495713744604,3.111131891195478,36.49086380004883,1.0526310608894227,37.28636169433594,-1.1463499188060113,37.5311279296875,0.010320495713744604 3656,2014-04-15,36.89881134033203,37.67390823364258,36.89881134033203,37.5515251159668,7559809.0,-0.01738181801189309,-1.3749978083632857,-0.6808496245687614,42.32081410215085,51.83638956623166,1.2153251964944758,1.0738322695279265,1.5738977219434602,1.9905860865584515,11.547367527514885,0.7750968933105469,0.3853867508318416,-1.0514829635620089,-2.5013933764952228,0.398427449371205,-1.7764381700286194,-0.3265277570953984,1.7771047795669972,39.63964267541894,-13.320240487367172,0.7249552064666078,4,0.7954959869384766,0.805694580078125,1.907151222229004,1.8459587097167969,1.61138916015625,1,0.038695405943386385,-1.5106421923433515,37.5515251159668,3.111131891195478,36.49086380004883,1.0526310608894227,37.28636169433594,0.038695405943386385 3657,2014-04-16,36.81722259521485,37.24556350708008,36.61324691772461,37.16397476196289,8265072.0,-0.0022111483311658686,1.4800149616607443,0.5312468951813105,37.54511757914562,48.24792366629197,1.020515334306893,1.1433568128790768,1.6725222538729128,2.0564092608127567,11.75488096393017,0.6323165893554688,0.2781071552251291,-1.0881975173950096,-2.621938520838242,0.4455434860482228,-1.8550680191166293,-0.32132701567338984,1.6447264362641292,43.47831389959544,-3.6434509380495186,0.7668705017216165,4,0.7649002075195241,0.8872833251953054,1.9632425308227468,1.9275474548339773,1.5705947875976491,2,0.04265924143343125,-1.3749978083632857,36.89881134033203,-1.5106421923433515,37.5515251159668,3.111131891195478,36.49086380004883,0.04265924143343125 3658,2014-04-17,37.02119445800781,37.18437194824219,36.715232849121094,36.98040008544922,3254677.0,0.005540120856902142,1.5555763356399226,-0.11764705882353182,36.861310132012505,45.1908452285174,0.6051882678099716,0.9528981855037415,1.462004951524193,1.8422575080048773,11.220292150263528,0.46913909912109375,0.11854367461603488,-0.8617885589599581,-2.4349755633027144,0.7113984453827982,-1.6483820611313362,-0.07519505678857996,1.2439048521247216,56.81812385769541,13.25010206030391,0.7865935021713771,4,0.2957611083984375,0.6833114624023438,1.5960922241210938,1.7235755920410156,0.856689453125,3,0.033057891263821304,1.4800149616607443,36.81722259521485,-1.3749978083632857,36.89881134033203,-1.5106421923433515,37.5515251159668,0.033057891263821304 3659,2014-04-22,37.633113861083984,37.796295166015625,37.102783203125,37.22516632080078,9242013.0,0.016528894111459858,-1.1250109581835714,10.000093510379653,39.51046687500359,43.647217692013875,-0.2112076845327735,0.354325884361927,0.8419672725916243,1.2226360934161562,11.186559838896608,0.7751007080078125,-0.10853716443869388,-0.24680957794189595,-1.8217786205514628,1.3281594646676709,-1.0342940992466794,0.5406749433628875,0.45088370540982226,86.44048992633354,44.53418337166961,0.7874845213047826,4,-0.4895343780517578,0.07139205932617188,0.8311920166015625,1.1116561889648438,0.3467559814453125,1,0.016260233475025254,1.5555763356399226,37.02119445800781,1.4800149616607443,36.81722259521485,-1.3749978083632857,36.89881134033203,0.016260233475025254 3660,2014-04-23,37.32715606689453,37.77589797973633,37.18437194824219,37.61271667480469,9315434.0,-0.008130015372069477,-1.0714276172537704,-0.6999934543346331,36.91274788708783,41.90671193380279,-0.037051408814356535,0.6874998703942765,1.1268781500384506,1.51317216487071,10.962636387199133,0.5915260314941406,-0.3027034940810367,-0.5476680755615249,-2.1294281450956376,1.0340919939725879,-1.3385481103285812,0.2432119592055315,0.5902278954516476,60.34488873984697,21.037714819200723,0.7908800347670573,4,-0.19377517700195312,0.377349853515625,1.0249652862548828,1.4176139831542969,1.0402641296386719,2,0.03060104710329692,-1.1250109581835714,37.633113861083984,1.5555763356399226,37.02119445800781,1.4800149616607443,36.81722259521485,0.03060104710329692 3661,2014-04-24,37.77589797973633,37.83708953857422,36.98040008544922,37.38834762573242,23590473.0,0.012021861832645309,2.360004787695622,-1.3571562157685217,37.95378458317488,40.48532543173075,-0.5678970645120742,0.25504727770093893,0.6579244215660154,1.0511356923437631,11.168104007002785,0.856689453125,-0.46659847159548207,-0.10096588134765483,-1.68207240308422,1.4801406403889104,-0.891519142215941,0.6895873795206313,-1.7745704650878906,95.00004675475262,59.64992535187036,0.7905532608682837,4,-0.8362922668457031,-0.07139205932617188,0.5354290008544922,0.9688720703125,0.775096893310554,3,0.016198672587595775,-1.0714276172537704,37.32715606689453,-1.1250109581835714,37.633113861083984,1.5555763356399226,37.02119445800781,0.016198672587595775 3662,2014-04-25,37.85748672485352,38.122650146484375,37.67390823364258,37.77589797973633,9427782.0,0.002159809547372271,-2.1427998931338497,0.21052424355770874,42.04945642081644,40.15198263211417,-0.6686377909100969,0.1862189906663687,0.5783550263697421,0.9644083517923576,11.304667478701631,0.4487419128417969,-0.5491950339463685,-0.021416854858394174,-1.6023017743370858,1.5594680646202974,-0.81185931459774,0.7690256048809516,-1.8194439697265707,81.15957348771957,44.52764211462319,0.7904424597393462,4,-0.7954978942871165,-0.15298080444336648,0.4538402557372976,0.8872833251953054,0.8158950805663991,4,0.017241339351939944,2.360004787695622,37.77589797973633,-1.0714276172537704,37.32715606689453,-1.1250109581835714,37.633113861083984,0.017241339351939944 3663,2014-04-28,37.69430541992188,38.18384552001953,37.67390823364258,37.85748672485352,9516073.0,-0.004310410411489718,-3.9999812982734824,-2.000046755189652,40.68962448432621,40.2383540835637,-0.4933893640891469,0.3242566236127473,0.7219740024096382,1.1198215773923152,11.511560185017096,0.5099372863769531,-0.6220240101380554,-0.15808143615721804,-1.7323258839002378,1.4161630115858017,-0.9452036600287244,0.6290407877142883,-1.572878369140632,59.32178676032467,21.352563384614854,0.7871222238715087,4,-0.30595779418946023,0.010200500488274145,0.6170215606689382,1.050464630126946,0.3467559814453054,0,0.01839832184635748,-2.1427998931338497,37.85748672485352,2.360004787695622,37.77589797973633,-1.0714276172537704,37.32715606689453,0.01839832184635748 3664,2014-04-29,36.633644104003906,36.93960571289063,36.082916259765625,36.51126098632813,26455791.0,-0.028138502728780934,1.333329870021897,-0.749982467213646,38.064504841694024,39.10086965615688,0.6589509874249941,1.3056716324769155,1.7424539248484052,2.1625599773024433,12.547586127976022,1.611389160156257,-0.6887396663818848,-1.1259347915649442,-2.7596863229471964,0.5078167398173079,-1.9428105572560668,-0.3090590258738217,1.550201416015625,26.213535822321,-15.128264812179808,0.8168757656911252,4,0.4997367858886719,1.07086181640625,1.4941072463989258,2.111125946044922,2.2029151916503906,1,0.033964401783138864,-3.9999812982734824,37.69430541992188,-2.1427998931338497,37.85748672485352,2.360004787695622,37.77589797973633,0.033964401783138864 3665,2014-04-30,37.1435775756836,37.1435775756836,36.49086380004883,36.49086380004883,9852891.0,0.013919812897455142,-1.0000000000000218,5.333364503460252,44.13578536630423,39.302533129951705,0.09506134971185531,0.696504748443445,1.1895452003321978,1.6387896714300538,12.776822360096926,0.6527137756347727,-0.6994760636659123,-0.530332374572744,-2.1002382390064867,1.0395734898609987,-1.3152853067896118,0.25462055764412383,1.0402679443359304,50.48534170016702,5.099807195964836,0.7849529322168698,4,-0.01019668579102273,0.5609283447265554,0.9637756347656179,1.6011924743652273,1.529804229736321,2,0.022515124321066615,1.333329870021897,36.633644104003906,-3.9999812982734824,37.69430541992188,-2.1427998931338497,37.85748672485352,0.022515124321066615 3666,2014-05-02,36.81722259521485,37.32715606689453,36.6948356628418,37.30675888061523,10922858.0,-0.00878630982176587,1.3846270041647786,-0.7500014610911129,44.54829241236596,40.080663666976186,0.45664720537383374,0.9037280856041221,1.4787677270490818,1.9411273606513575,12.928623291477365,0.6323204040527344,-0.6226358775011178,-0.7516410827636619,-2.2505502596148474,0.7472680940875236,-1.5010956711892547,-0.002186494338069167,1.3246043395996026,34.951502144364525,-14.526889017444631,0.7494545884255932,5,0.31615829467772727,0.8872833251953054,1.1677465438842702,1.9275474548339773,1.876556396484368,4,0.04210522934774108,-1.0000000000000218,37.1435775756836,1.333329870021897,36.633644104003906,-3.9999812982734824,37.69430541992188,0.04210522934774108 3667,2014-05-05,36.81722259521485,36.91920852661133,36.51126098632813,36.81722259521485,6044240.0,0.0,3.00003740415207,-0.0,46.27831166771783,41.12699717094344,0.5103119596929417,0.7493724843117278,1.4402121196578648,1.9298937592128809,13.051044495848505,0.407947540283196,-0.6709037070228803,-0.6292570114135643,-1.9319518435326302,0.6734378207055016,-1.2806044274730937,0.022090404645965123,1.2834261260986253,34.951502144364525,-18.738029186925118,0.6513474160595327,5,0.31615829467772727,0.8872833251953054,1.1677465438842702,1.9275474548339773,1.8357620239257812,0,0.047091338118953274,1.3846270041647786,36.81722259521485,-1.0000000000000218,37.1435775756836,1.333329870021897,36.633644104003906,0.047091338118953274 3668,2014-05-06,36.26649475097656,36.96000289916992,36.24609375,36.85801696777344,10346342.0,-0.014958429925397643,-1.2580477799227798,-100.0,48.14815980917706,42.086740830296044,1.0535159350778542,1.1620853606298454,1.9432172290899814,2.4686770408892684,13.602130523237005,0.7139091491699219,-0.6400711589924981,-1.0545412063598647,-2.3003775634267214,0.191295150706992,-1.6774593848932895,-0.4316230278264399,1.7937993211059577,14.754269246098662,-41.58155746671491,0.6229181785334268,5,0.8668861389160156,1.4380111694335938,1.7286739349365234,2.4782752990722656,1.8765525817871094,1,0.06636668558597192,3.00003740415207,36.81722259521485,1.3846270041647786,36.81722259521485,-1.0000000000000218,37.1435775756836,0.06636668558597192 3669,2014-05-07,35.89934158325195,36.06251907348633,35.73616027832031,35.94013595581055,16870238.0,-0.010123756658746874,1.2857410029656149,0.06896507248619925,34.60075234485558,41.82985243671469,1.283884243860193,1.371433994085372,2.2567398078283105,2.8232578292688544,14.34481389425531,0.53033447265625,-0.5800949307295724,-1.2768732070922866,-2.473310026501018,-0.08043638768355521,-1.8750916167966523,-0.6786547973879209,2.121404932584227,10.256551657995061,-42.77862909278902,0.5982184097043665,5,1.0606613159179688,1.6725807189941406,2.1111249923706055,2.845428466796875,2.304901123046875,2,0.05965902781666643,-1.2580477799227798,36.26649475097656,3.00003740415207,36.81722259521485,1.3846270041647786,36.81722259521485,0.05965902781666643 3670,2014-05-08,36.6540412902832,36.6948356628418,36.00132751464844,36.082916259765625,8733304.0,0.02102266152377963,1.1249992694544286,-14.000093510379653,47.76117319897698,42.91956228291492,0.47345044346342036,0.52645358855154,1.4488401270984355,2.059595277779678,15.313177683952581,0.7954940795898438,-0.5110782352188394,-0.4477231979370089,-1.5741038102321099,0.6786574143580921,-1.010913504084563,0.11546710821054518,1.275321776052344,57.69223391756779,2.8402254228967223,0.563190306147551,5,0.30596160888671875,0.9178810119628906,1.4941072463989258,2.090728759765625,1.2442398071289062,3,0.059543720925246735,1.2857410029656149,35.89934158325195,-1.2580477799227798,36.26649475097656,3.00003740415207,36.81722259521485,0.059543720925246735 3671,2014-05-09,36.878414154052734,36.91920852661133,36.42967224121094,36.6540412902832,8086519.0,0.006121367682013545,2.199985038525796,0.3928611981271332,50.54545083597704,43.863561662377215,0.12111823400167765,0.2320480513453731,1.166202024879226,1.8297530885899178,15.792590472464507,0.4895362854003906,-0.49802685259550117,-0.17133712768554688,-1.2331045566160341,0.8904303012449404,-0.702220842150787,0.3595465867796932,0.9632208007622012,93.3333956730035,35.51249593723367,0.5308837144652426,5,0.0815887451171875,0.6833095550537109,1.4227142333984375,1.8663558959960938,0.8158912658691477,4,0.048672582391125596,1.1249992694544286,36.6540412902832,1.2857410029656149,35.89934158325195,-1.2580477799227798,36.26649475097656,0.048672582391125596 3672,2014-05-12,37.061988830566406,37.26596450805664,36.878414154052734,37.0823860168457,8289516.0,0.004977835428248589,-1.0000196863957163,-0.09090754530925907,50.364961012580814,44.9385990544055,-0.20916000202249307,0.01214736996134036,0.9180606460181906,1.642372408586212,15.681010266405215,0.38755035400390625,-0.4362372107903525,0.035694503784178266,-1.0017451130355113,1.0731341206038678,-0.48302530462566295,0.5544143121940195,0.6954271371887444,86.66655029935491,27.53246190070982,0.5187198084098442,5,-0.5303306579589844,0.49973487854003906,1.2391395568847656,1.6827812194824219,0.5711250305175781,0,0.04402867230338736,2.199985038525796,36.878414154052734,1.1249992694544286,36.6540412902832,1.2857410029656149,35.89934158325195,0.04402867230338736 3673,2014-05-13,37.1231803894043,37.30675888061523,37.061988830566406,37.061988830566406,10871048.0,0.0016510597722543263,-7.00012468050597,-3.0,44.93926788307575,45.70246161455902,-0.40217874920006835,-0.06524108823689545,0.7949700249689684,1.5776920328885993,15.209283474596436,0.24477005004882102,-0.4145508737342851,0.1050451278686495,-0.9263315728926784,1.1364218286299774,-0.41064322251201446,0.6207334782493135,0.5533853507734605,88.31155898504616,31.283571197771735,0.5156883503806653,5,-0.591522216796875,0.43854331970214844,1.2697362899780273,1.6215896606445312,0.6119232177734304,1,0.04120886771255661,-1.0000196863957163,37.061988830566406,2.199985038525796,36.878414154052734,1.1249992694544286,36.6540412902832,0.04120886771255661 3674,2014-05-14,37.429141998291016,37.5515251159668,37.1231803894043,37.1231803894043,4858086.0,0.008241794094076216,-1.7999900256838641,5.000062340253101,51.01213808539135,46.46650080556871,-0.6519966169581224,-0.31337181957182736,0.4254430526335824,1.2751963592332132,13.527395848429164,0.4283447265625,-0.4319597068160803,0.3640928268432617,-0.6515374482328653,1.3797231019193887,-0.14372231069480534,0.8719079643813288,0.16980752341244454,92.10532143955706,34.03055902039435,0.5078151375380646,5,-0.7852993011474609,0.020397186279296875,0.9637746810913086,1.3156280517578125,0.2651634216308665,2,0.019073515885169146,-7.00012468050597,37.1231803894043,-1.0000196863957163,37.061988830566406,2.199985038525796,36.878414154052734,0.019073515885169146 3675,2014-05-15,37.9390754699707,37.9390754699707,37.38834762573242,37.40874481201172,12084553.0,0.013623969037360517,1.076922523611201,1.7333241902102088,51.59998803076094,47.250022540945935,-1.1591152940481209,-0.8356252528315551,-0.11845325562739362,0.7743347271597543,13.225461241523936,0.5507278442382812,-0.41786415391221254,0.8546487808227567,-0.2134928839796757,1.9227904456251892,0.320577948421537,1.3887196132239765,-2.2029151916503906,100.0,44.67120345891006,0.5340708324012171,5,-1.1014575958251953,-0.7547035217285156,0.49463558197021484,0.805694580078125,-1.3666229248046875,3,0.006989290936675774,-1.7999900256838641,37.429141998291016,-7.00012468050597,37.1231803894043,-1.0000196863957163,37.061988830566406,0.006989290936675774 3676,2014-05-16,38.32662582397461,38.347023010253906,37.75550079345703,37.89828109741211,11624327.0,0.010215071116075558,1.521734888032395,0.8076936909719974,54.339624239395924,48.14572393779905,-1.4639951293482483,-1.1707475659783455,-0.5420815062718987,0.38777992034300723,13.07514572557093,0.591522216796875,-0.28594112641126657,1.1708084106445327,-0.027969418670842572,2.369586239959908,0.571419495986845,1.7701973253022203,-2.546407241821292,98.61112193398738,44.62682300733332,0.599388914657686,5,-1.2850341796875,-1.2850341796875,0.07648944854736328,0.06119155883789773,-2.8148345947265625,4,-0.011176165846943809,1.076922523611201,37.9390754699707,-1.7999900256838641,37.429141998291016,-7.00012468050597,37.1231803894043,-0.011176165846943809 3677,2014-05-19,38.3878173828125,38.428611755371094,38.10225296020508,38.30622863769531,9006516.0,0.0015965809022409072,3.000046755189826,0.19047449415787973,56.53848643749586,49.077982452056695,-1.4292717975097204,-1.1681317733075218,-0.6236020034429259,0.3259957321723732,12.658833586163421,0.3263587951660156,-0.22891452847567706,1.153470230102542,-0.15286360519333897,2.459804065398423,0.500303312454605,1.8066371477504788,-2.5049266235351624,97.01495037013052,41.900365922701454,0.6531669176479403,5,-1.3054313659667969,-1.3054313659667969,0.0,-0.33655738830566406,-2.6924514770507812,0,-0.018065938888235045,1.521734888032395,38.32662582397461,1.076922523611201,37.9390754699707,-1.7999900256838641,37.429141998291016,-0.018065938888235045 3678,2014-05-20,38.24503707885742,38.51020050048828,38.24503707885742,38.3878173828125,7929744.0,-0.003719417088271504,-2.7142857142857144,-1.75,68.37213914595601,52.83035876329007,-1.0910568001819172,-0.9791654835093127,-0.5183530883378467,0.46115905566278315,12.253735089512471,0.2651634216308594,-0.14886269303518418,0.9494977951049819,-0.4275382241014256,2.3265338143113894,0.2609797855017746,1.6380158047081892,-2.2094030598144556,80.88251067797216,21.198708340985718,0.6885180096032053,5,-0.9892730712890625,-1.121856689453125,0.030594825744628906,-0.19377708435058594,-2.733245849609375,1,-0.01600006862358938,3.000046755189826,38.3878173828125,1.521734888032395,38.32662582397461,1.076922523611201,37.9390754699707,-0.01600006862358938 3679,2014-05-21,38.24503707885742,38.428611755371094,38.14304733276367,38.22463989257813,7763193.0,0.0,-2.111023376623377,-0.14285714285709308,64.21057604949902,54.65807019112586,-0.808333027675225,-0.9812820179325428,-0.5435069125066008,0.4466253021545654,12.621342725766516,0.2855644226074219,-0.0765482574778531,0.9189016342163114,-0.5157045584253339,2.353507826857957,0.2015985378954923,1.6362047305371306,-2.0114377412988276,76.36379710765861,14.875482763170126,0.7173030963208221,5,-0.7751007080078125,-1.121856689453125,-0.04079627990722656,-0.19377708435058594,-2.427284240722649,2,-0.013333324023931836,-2.7142857142857144,38.24503707885742,3.000046755189826,38.3878173828125,1.521734888032395,38.32662582397461,-0.013333324023931836 3680,2014-05-22,38.46940612792969,38.61218643188477,38.18384552001953,38.26543426513672,5315827.0,0.0058666186833506995,-1.3333333333333721,10.000000000003483,71.8918886132457,57.02989661082238,-0.8360294464194666,-1.17598209902188,-0.7817352118341532,0.2101823847400084,13.089538982012488,0.4283409118652415,0.03809211917417343,1.086158180236815,-0.43684307845139614,2.609159438925026,0.3246575508927094,1.8476588095809205,-2.0536786973367214,83.3334075475892,17.72462964632966,0.7615006293441046,5,-0.7241058349609375,-1.2952327728271484,-0.7699995040893555,-0.4895362854003906,-2.2641067504882812,3,-0.020148496845264874,-2.111023376623377,38.24503707885742,-2.7142857142857144,38.24503707885742,3.000046755189826,38.3878173828125,-0.020148496845264874 3681,2014-05-23,38.3878173828125,38.51020050048828,38.16344451904297,38.46940612792969,5351959.0,-0.0021208735285869196,3.250046755189826,-0.4,70.37037770015522,59.25272068721953,-0.5786686446223896,-1.10273726230227,-0.7099790299809143,0.2719351217859014,13.328785050070463,0.3467559814453125,0.28507948066112476,0.9739734649658232,-0.6057696451203611,2.5537165750520074,0.184101909922731,1.7638450200089153,-1.752444052090354,56.00032915407325,-12.929279173356754,0.7898715550430916,5,-0.5507297515869141,-1.213644027709961,-0.688410758972168,-0.4079475402832031,-2.1213226318359375,4,-0.047290129041284934,-1.3333333333333721,38.46940612792969,-2.111023376623377,38.24503707885742,-2.7142857142857144,38.24503707885742,-0.047290129041284934 3682,2014-05-26,38.51020050048828,38.69377899169922,38.3674201965332,38.428611755371094,4400526.0,0.0031880717899470667,-2.200037404151861,-1.0,82.73809921385013,63.45259083508334,-0.5297256718370704,-1.2371423958613121,-0.8225633279058258,0.12566661922047473,14.065496896538749,0.3263587951660156,0.4097802892091522,1.0637208938598661,-0.5802743326862227,2.707716120405955,0.24172328058681813,1.8857185071329141,-1.677145859649869,66.66643578003892,-8.739416505022419,0.821997613273046,5,-0.6017208099365234,-1.2952308654785156,-0.8107938766479492,-0.5303306579589844,-2.631256103515625,0,-0.07786013140082759,3.250046755189826,38.3878173828125,-1.3333333333333721,38.46940612792969,-2.111023376623377,38.24503707885742,-0.07786013140082759 3683,2014-05-27,38.3878173828125,38.59178924560547,38.20424270629883,38.48980331420898,6222680.0,-0.003177940288164205,1.5333333333333334,-1.249999999999913,89.10262942418332,67.68486765050469,-0.23366058491399144,-1.1174303828735077,-0.6823955822159178,0.2186506223069955,14.830070982413979,0.3875465393066406,0.5086894698546374,0.9066621780395536,-0.7878225398681522,2.6011468959472595,0.05941981908570426,1.753904536993403,-1.3314758198707892,44.44452140665369,-37.58287353468798,0.8472423589538519,5,-0.3467540740966797,-1.1728477478027344,-0.7445030212402344,-0.4079475402832031,-2.6720542907714844,1,-0.07013817561444069,-2.200037404151861,38.51020050048828,3.250046755189826,38.3878173828125,-1.3333333333333721,38.46940612792969,-0.07013817561444069 3684,2014-05-28,37.87788391113281,38.46940612792969,37.87788391113281,38.46940612792969,5988585.0,-0.01328373183071363,1.0,5.800037404152265,70.83339285923013,69.8219126314457,0.3873555745881845,-0.5370362740833485,-0.15563321036080424,0.7021093496582438,13.749915470175832,0.591522216796875,0.5934603935100782,0.3345167160034208,-1.319841779286108,1.9888752112929495,-0.49266253164134355,1.1616959636481852,-0.6250498567401976,0.0,-81.59000339536676,0.8271792476447646,5,0.3467559814453125,-0.6629142761230469,-0.3671531677246094,0.10198593139648438,-2.0601310729980398,2,-0.062466337545042716,1.5333333333333334,38.3878173828125,-2.200037404151861,38.51020050048828,3.250046755189826,38.3878173828125,-0.062466337545042716 3685,2014-05-30,37.9798698425293,38.285831451416016,37.89828109741211,37.95947265625,11353169.0,0.0026924928445253293,-4.428624863074087,-0.034482536243099625,69.56524685251189,71.51364847734749,0.32605280764788347,-0.6041309855590455,-0.2589853130961899,0.5739729403157341,12.898193341680269,0.4079475402832031,0.7206473171103838,0.39468803405761577,-1.2593989763527986,2.04877504446803,-0.4323554711475879,1.2217315392628194,-0.5541223956598884,12.499883113118448,-64.81198136348661,0.827043505205207,5,0.30596160888671875,-0.7649002075195312,-0.5558271408081055,0.0,-2.5292701721191406,4,-0.056927972985663544,1.0,37.87788391113281,1.5333333333333334,38.3878173828125,-2.200037404151861,38.51020050048828,-0.056927972985663544 3686,2014-06-02,38.3674201965332,38.4082145690918,38.08185577392578,38.24503707885742,7135215.0,0.010204099055914462,2.200037404151861,6.0,71.62167455813466,73.18955826852957,-0.061577890992587925,-0.9165834305186138,-0.644084199840961,0.15639782071807673,12.323878924048506,0.4283447265625,0.806747346774614,0.704728507995604,-0.9431088717501197,2.352565887741328,-0.11919018187725783,1.528647197868466,-0.7895089642842166,59.99990649049476,-15.46239511922844,0.8239186898728631,6,-0.0815887451171875,-1.1524505615234375,-0.9484767913818359,-0.38755035400390625,-3.283973693847649,0,-0.05635304140900155,-4.428624863074087,37.9798698425293,1.0,37.87788391113281,1.5333333333333334,38.3878173828125,-0.05635304140900155 3687,2014-06-03,38.55099487304688,38.63258361816406,38.26543426513672,38.3674201965332,6067758.0,0.004784649986194989,1.1176470588235294,1.500000000000058,72.72731688775065,73.67346690650675,-0.24537550997486335,-1.0156829717979363,-0.8177632083159878,-0.04797109246368336,11.657157648281856,0.36714935302734375,0.8625067937938553,0.80161457061768,-0.8413586256393728,2.444587766874733,-0.019872027510849932,1.62310116874621,-0.8391795096638646,89.18924383340166,14.718099731069685,0.8214865981285268,6,-0.2651634216308665,-1.3360252380371165,-1.2289390563964915,-0.5711250305175852,-3.2227821350097727,1,-0.05925917423385463,2.200037404151861,38.3674201965332,-4.428624863074087,37.9798698425293,1.0,37.87788391113281,-0.05925917423385463 3688,2014-06-04,38.67338180541992,38.67338180541992,38.3878173828125,38.51020050048828,6998158.0,0.003174676367654783,2.4999649344273793,0.8889096689732217,71.0345405767941,74.43168518731731,-0.33593958151025305,-0.9997649693887993,-0.920737421004219,-0.19553702917368554,10.719227634613784,0.2855644226074219,0.8765642853092785,0.8036571502685561,-0.7310047080037734,2.3383190085408856,0.03632622113239137,1.5709880794047208,-0.843730806638959,100.0,26.61274604548987,0.7673309291361664,6,-0.38755035400390625,-1.4584121704101562,-1.2901344299316406,-0.693511962890625,-3.0596046447753906,2,-0.07225738422636818,1.1176470588235294,38.55099487304688,2.200037404151861,38.3674201965332,-4.428624863074087,37.9798698425293,-0.07225738422636818 3689,2014-06-05,38.04106140136719,38.8365592956543,38.04106140136719,38.67338180541992,10062658.0,-0.016350274388574837,-1.5161228047949131,-3.874956168034224,51.65561683570658,72.18321054536852,0.2954766037960823,-0.20950692873118015,-0.2831848590814161,0.40050670715436354,9.043851565398732,0.7954978942871094,0.8566554115988438,0.06425075531005575,-1.1587513304118815,1.287252841031993,-0.5472502875509164,0.6757517981710279,-0.10771504343603056,15.21726756761152,-52.53977061948739,0.6115010428609703,6,0.3161602020263672,-0.7547016143798828,-0.49463462829589844,-0.061191558837890625,-2.9984092712402415,3,-0.06112601025487163,2.4999649344273793,38.67338180541992,1.1176470588235294,38.55099487304688,2.200037404151861,38.3674201965332,-0.06112601025487163 3690,2014-06-09,38.8365592956543,38.89775085449219,37.89828109741211,38.14304733276367,8723470.0,0.02091155885199658,1.4499957920722641,-1.0967730258990462,57.30994024130961,70.73205082771901,-0.494461550931689,-0.8781348748450952,-1.0555506472389595,-0.42049660225882235,8.109690515841224,0.9994697570800781,0.8088034978628045,0.7506227493286133,-0.3597130664166741,1.8609585650739007,0.19545484145596959,1.305790657201257,0.0,93.87759775576802,28.783158234414458,0.5551679078726433,6,-0.4487419128417969,-1.5196037292480469,-1.4176158905029297,-0.856689453125,-3.487945556640625,0,-0.07773104807091702,-1.5161228047949131,38.04106140136719,2.4999649344273793,38.67338180541992,1.1176470588235294,38.55099487304688,-0.07773104807091702 3691,2014-06-10,38.67338180541992,39.06092834472656,38.67338180541992,38.8569564819336,8182419.0,-0.0042016464175453905,-3.2222222222222223,-0.26470297029703993,53.977296273745345,67.53640605659626,-0.32018805851273413,-0.6045853918470101,-0.8805238198568475,-0.2807754223293557,7.5267190884977815,0.3875465393066406,0.7888643957113004,0.4976968765258789,-0.4844493098082765,1.4798430628600343,0.0066237833587976525,0.9887699696929602,-0.7751007080078125,66.66688540296147,5.378425249427359,0.49107309316707864,6,-0.20397567749023438,-1.2748374938964844,-1.2544384002685547,-0.693511962890625,-3.6511268615722656,1,-0.08333334155323613,1.4499957920722641,38.8365592956543,-1.5161228047949131,38.04106140136719,2.4999649344273793,38.67338180541992,-0.08333334155323613 3692,2014-06-11,38.69377899169922,38.93854522705078,38.59178924560547,38.67338180541992,6975410.0,0.0005274218422872679,-2.7776623376623375,-0.11111111111110682,56.47059341229949,63.91062427749805,-0.34844928345322757,-0.5232944087928075,-0.891220595766292,-0.3302851476915194,7.3153629643246285,0.3467559814453125,0.7175302512749724,0.436504554748538,-0.41904923645538616,1.2920583459524622,0.00872765914657947,0.8642814503504965,-0.7954978942871094,68.42125985543717,9.21428179401424,0.42777689560196097,6,-0.22437286376953125,-1.2952346801757812,-1.2748355865478516,-0.7139091491699219,-2.325298309326172,2,-0.09330524397185835,-3.2222222222222223,38.67338180541992,1.4499957920722641,38.8365592956543,-1.5161228047949131,38.04106140136719,-0.09330524397185835 3693,2014-06-12,38.65298461914063,38.816162109375,38.428611755371094,38.65298461914063,5444892.0,-0.0010542876302502835,1.3750233775950165,0.0,55.81396360299285,62.2417988045828,-0.29735542790064784,-0.3815782918983288,-0.8541512261792334,-0.3184847179351209,7.136207711577702,0.38755035400390625,0.6540314988212756,0.3192199707031307,-0.36600309191744174,1.004443033323703,-0.023391560607151973,0.6618315020134133,-0.7314505767822368,64.91251095048636,7.550415792276723,0.34261153131028604,6,-0.17337989807129617,-1.2544403076171946,-1.234041213989265,-0.6731147766113352,-1.998943328857429,3,-0.08601591607642955,-2.7776623376623375,38.69377899169922,-3.2222222222222223,38.67338180541992,1.4499957920722641,38.8365592956543,-0.08601591607642955 3694,2014-06-13,38.14304733276367,38.69377899169922,38.14304733276367,38.67338180541992,7092376.0,-0.013192701453756395,-1.076921970307285,-100.0,45.698913379002185,59.589983974192826,0.2840184138330386,0.19456050097884514,-0.362489577551095,0.16506140219536292,7.445766401704784,0.5507316589355469,0.5231163379359316,-0.2264125823974581,-0.7737157275621698,0.3208905627672536,-0.5000641549798175,0.0472389901849013,-0.19872540435791564,21.052493429708544,-31.660201257896762,0.2736515725823563,6,0.33655738830566406,-0.7445030212402344,-0.7241039276123047,-0.163177490234375,-1.8561592102050781,4,-0.06631012331168873,1.3750233775950165,38.65298461914063,-2.7776623376623375,38.69377899169922,-3.2222222222222223,38.67338180541992,-0.06631012331168873 3695,2014-06-16,38.20424270629883,38.24503707885742,37.95947265625,38.10225296020508,7675853.0,0.0016043650891677252,2.111088022608262,-0.1923121187708597,47.56759215733847,56.91730815188214,0.2883170083630091,0.16258519370982327,-0.45346255216078646,0.07430587221507068,7.9874947228271935,0.2855644226074219,0.3812231528044947,-0.17847557067871378,-0.6937922852779508,0.3368411439205232,-0.4361339279783323,0.07918278662090472,0.8566856384277344,22.222414629078063,-28.832073289717652,0.2576583572996173,6,0.2753620147705078,-0.6731147766113281,-0.9382801055908203,-0.35695648193359375,-1.8561592102050781,0,-0.08275495997858429,-1.076921970307285,38.14304733276367,1.3750233775950165,38.65298461914063,-2.7776623376623375,38.69377899169922,-0.08275495997858429 3696,2014-06-17,37.89828109741211,38.57139205932617,37.77589797973633,38.24503707885742,7612223.0,-0.008008576723764649,-1.6896507248619925,-3.399910233393178,42.268075027305706,53.532947945166036,0.5819289366004057,0.4583086311860285,-0.18342048324903715,0.3476510175599685,7.8528110411713925,0.7954940795898438,0.34573606055305106,-0.4630199432373061,-1.0219150581622642,0.09587517168765203,-0.7424675006997816,-0.1835723857748306,1.140618133544919,10.526246714854272,-36.96083217335618,0.27944755746247757,6,0.5201320648193359,-0.15298080444335938,-0.6323184967041016,-0.050994873046875,-1.9173507690429688,1,-0.06727659631435212,2.111088022608262,38.20424270629883,-1.076921970307285,38.14304733276367,1.3750233775950165,38.65298461914063,-0.06727659631435212 3697,2014-06-18,37.69430541992188,38.16344451904297,37.61271667480469,37.89828109741211,8070611.0,-0.005382188098872809,-1.9999896100657684,0.5882398239823777,41.41414427637962,50.24179280067554,0.7281794712972882,0.6405031037702784,-0.02965383600071192,0.5103278652544034,7.715363762599373,0.5507278442382812,0.30557683772771327,-0.6323200225830021,-1.2654176552960408,0.0007776101300365212,-0.9488688389395179,-0.31577120622648636,1.2940737609863149,6.7795965461720895,-39.394863000156676,0.31654881635651927,6,0.6425170898437429,0.27536582946776633,-0.4334421157836985,0.15298080444335227,-1.9989395141601634,2,-0.07088737798208677,-1.6896507248619925,37.89828109741211,2.111088022608262,38.20424270629883,-1.076921970307285,38.14304733276367,-0.07088737798208677 3698,2014-06-19,37.633113861083984,37.9390754699707,37.18437194824219,37.89828109741211,11144142.0,-0.0016233634804040387,3.352937293729373,1.2999943894821946,46.59089580833997,49.679046019857026,0.6998920351932867,0.6888163290869471,-0.004635927958076991,0.534005144095751,7.713414240931382,0.7547035217285156,0.21965313403767084,-0.6629154205322294,-1.3677019221141364,0.04187108104967763,-1.015308671323183,-0.3105221697412759,1.2727255694580037,29.72968191628631,-21.364943707662263,0.3523932507909541,6,0.4895362854003906,0.4283447265625,-0.5864229202270508,0.21417236328125,-1.8561592102050781,3,-0.03360426626877355,-1.9999896100657684,37.69430541992188,-1.6896507248619925,37.89828109741211,2.111088022608262,38.20424270629883,-0.03360426626877355 3699,2014-06-23,37.73510360717773,37.85748672485352,37.32715606689453,37.71470642089844,7804542.0,0.002710106489466124,3.0000287724243475,-0.07692197030725828,46.590952561089026,48.48804738872141,0.6145662862548704,0.576207311001518,-0.1430175802861342,0.4109976981853478,7.8633515857087275,0.5303306579589915,0.10877308858324852,-0.5354290008544993,-1.2835459155961857,0.2126879138871871,-0.9094874582253425,-0.1613705434836561,1.0330184247802734,39.70610480226792,-15.598378770213465,0.3740584573708425,6,0.38754653930664773,0.3569507598877024,-0.6884126663207937,0.1121826171875071,-2.1825180053710866,0,-0.028648717336207108,3.352937293729373,37.633113861083984,-1.9999896100657684,37.69430541992188,-1.6896507248619925,37.89828109741211,-0.028648717336207108 3700,2014-06-24,37.69430541992188,37.83708953857422,37.429141998291016,37.73510360717773,14172834.0,-0.0010811733202207297,2.33331255357282,-2.0001870207593044,39.62267035998052,46.89308895385865,0.5322701784762316,0.5860042832859733,-0.11879344185979335,0.4329330495710053,7.79010672515782,0.4079475402832031,-0.00886996988065647,-0.5374721527099524,-1.3216476031513196,0.24670329773141475,-0.929559877930636,-0.14538442748926883,0.9471166053388558,36.7646775706209,-17.204541344400305,0.39208772522068486,6,0.36715316772460227,0.4283447265624929,-0.6476144790649485,0.15298080444335227,-2.4068870544433594,1,-0.037337663651959785,3.0000287724243475,37.73510360717773,3.352937293729373,37.633113861083984,-1.9999896100657684,37.69430541992188,-0.037337663651959785 3701,2014-06-25,36.572452545166016,37.44953918457031,36.47046661376953,37.429141998291016,19863636.0,-0.029761866209184862,1.181816636205211,20.99822346891802,26.341583124191857,43.545421144068904,1.480451040870463,1.649449431081642,0.9803408263646531,1.5340934039957546,8.208046144672723,1.2238388061523509,-0.04178474292893242,-1.568556785583496,-2.643158944605588,-0.4939546265614041,-2.105857865094542,-1.03125570607245,1.95240547393324,6.0240556642121295,-41.69353716190335,0.5373010795110473,6,1.07086181640625,1.1932449340820312,0.43854236602783203,1.2748336791992188,-1.7949676513671875,2,-0.006134919412231765,2.33331255357282,37.69430541992188,3.0000287724243475,37.73510360717773,3.352937293729373,37.633113861083984,-0.006134919412231765 3702,2014-06-26,35.51179122924805,36.61324691772461,35.51179122924805,36.59284973144531,23665218.0,-0.029001645831875256,-1.0377355827419872,1.2619024294670846,19.123590281585948,39.468712997245916,2.2822872366274396,2.607655656159139,2.0179839678734055,2.5986247410098215,8.73757549847408,1.1014556884765625,-0.19569505480918536,-2.479297637939453,-4.056244678293595,-0.9023505975853112,-3.267771158116524,-1.6908241177623822,2.807627649318235,0.0,-39.40624701293663,0.78847352017707,6,1.590993881225586,1.7745685577392578,1.5298004150390625,2.1009254455566406,-1.2238426208496023,3,0.013210797959825271,1.181816636205211,36.572452545166016,2.33331255357282,37.69430541992188,3.0000287724243475,37.73510360717773,0.013210797959825271 3703,2014-06-27,35.69536590576172,35.715763092041016,35.24662399291992,35.61377716064453,17506987.0,0.005169400645790967,6.666729006919768,-0.07547116548397455,24.890892104050963,37.15671063336245,1.8272043714120514,2.331567560586265,1.820940440420614,2.4161186337170903,9.651407925536512,0.46913909912109375,-0.3358475892454251,-2.161100387573242,-4.028415093442099,-0.2937856817043851,-3.094757740507667,-1.2274430346388172,2.287137654886372,17.187495434103475,-24.234266253302863,0.9336573529344281,6,1.2136421203613281,1.4584102630615234,1.3870201110839844,1.9173507690429688,-1.6929817199707031,4,0.0,-1.0377355827419872,35.51179122924805,1.181816636205211,36.572452545166016,2.33331255357282,37.69430541992188,0.0 3704,2014-06-30,35.51179122924805,35.73616027832031,35.47099685668945,35.532188415527344,15505291.0,-0.005142815372682352,-4.2,-0.25,9.04532058222047,32.87645823612712,1.7861126492873325,2.4546425457716907,2.0142806120366004,2.585700677175282,11.136195321287461,0.2651634216308594,-0.5097321661003207,-2.226370429992677,-4.3676798038359195,-0.08506105614943493,-3.2970251169142983,-1.155715743071056,2.087689191918102,10.236277288959245,-23.53603156158171,1.0706546869216198,6,1.397216796875,1.6419849395751953,1.6776809692382812,2.060131072998047,-1.5298004150390625,0,0.0074669120439203596,6.666729006919768,35.69536590576172,-1.0377355827419872,35.51179122924805,1.181816636205211,36.572452545166016,0.0074669120439203596 3705,2014-07-01,35.81775283813477,35.81775283813477,35.450599670410156,35.61377716064453,13385374.0,0.00861577516356693,2.599970077237948,-10.000187020759652,16.019515312838777,29.95995160118635,1.236006470916152,2.085310255426471,1.6876476264179914,2.269337640529322,12.636748095190084,0.3671531677246165,-0.6900178353099804,-1.812302970886222,-4.114500429663188,0.4898944878907443,-2.9634017002747015,-0.6612042414977424,1.452327683076902,25.926047783390597,-3.533081662387122,1.151098729388482,7,0.8872814178466726,1.3360233306884695,1.4788055419921804,1.754169464111321,-1.978546142578132,1,-0.007403234857486951,-4.2,35.51179122924805,6.666729006919768,35.69536590576172,-1.0377355827419872,35.51179122924805,-0.007403234857486951 3706,2014-07-02,36.205299377441406,36.26649475097656,35.73616027832031,35.878944396972656,12182227.0,0.010819956825823374,1.3636301812370364,1.5999700772380734,22.76787950640363,27.88814440452235,0.6515757051851736,1.6100245910681963,1.304548971216569,1.8803770842879004,13.69159419237965,0.53033447265625,-0.7935879761206905,-1.316650390625,-3.6754200850446423,1.0421193037946423,-2.4960352378348176,-0.13726554341518238,0.7814972298094247,70.14922456818105,43.7340876456994,1.1793848472098198,7,0.38755035400390625,0.9484767913818359,1.2544374465942383,1.3666229248046875,-2.284503936767578,2,-0.02535211772160606,2.599970077237948,35.81775283813477,-4.2,35.51179122924805,6.666729006919768,35.69536590576172,-0.02535211772160606 3707,2014-07-03,36.26649475097656,36.40927505493164,36.12371063232422,36.205299377441406,10915695.0,0.001690232495999977,-1.5454452718555545,0.18751168879745653,24.00007314510647,25.378052997496404,0.40962230089238005,1.4428821734590045,1.2512345346362892,1.820388980898386,14.361385080973704,0.2855644226074219,-0.9231688593743854,-1.1412300109863267,-3.5114092256272045,1.228949203654551,-2.326319618306769,0.043859596334115736,0.47667769026794105,87.7194191258014,63.4403638603037,1.1850896073204396,7,0.28556060791015625,0.8872814178466797,1.2391357421875,1.3054275512695312,-2.6720542907714844,3,-0.041057451716853266,1.3636301812370364,36.205299377441406,2.599970077237948,35.81775283813477,-4.2,35.51179122924805,-0.041057451716853266 3708,2014-07-04,35.878944396972656,36.30728530883789,35.878944396972656,36.30728530883789,6029316.0,-0.010686181740612533,1.0,-6.999563645430745,24.657623152761857,22.94101639657116,0.5835416791616765,1.697371249775955,1.635749315650223,2.193877817907236,15.102010066406141,0.4283409118652344,-1.0271361819509082,-1.3890584945678697,-3.774503297024296,0.9963863078885566,-2.5817808957960793,-0.19633609333966007,0.6547112615064066,44.68089339503643,19.16778064418885,1.1927224012282116,7,0.6629123687744141,1.274831771850586,1.6827802658081055,1.6929779052734375,-1.6317901611328125,4,-0.04434343917622208,-1.5454452718555545,36.26649475097656,1.3636301812370364,36.205299377441406,2.599970077237948,35.81775283813477,-0.04434343917622208 3709,2014-07-07,35.715763092041016,36.04212188720703,35.69536590576172,35.89934158325195,5201822.0,-0.004548107746040864,-2.090890543711109,0.42858033432187165,22.76787950640363,21.068261857284842,0.48070774011238626,1.7680645669987314,1.7742092701970478,2.3376719945197664,16.592132438732204,0.3467559814453125,-1.1283601450592968,-1.4359748840332003,-3.888497800954184,1.0165480328877834,-2.662236342493692,-0.20971342557270845,0.693511962890625,27.65935434581057,1.658526294347645,1.2262614584604916,7,0.6323184967041016,1.4380130767822266,1.9122533798217773,1.8561592102050781,-1.7745704650878906,0,-0.047972624911710615,1.0,35.878944396972656,-1.5454452718555545,36.26649475097656,1.3636301812370364,36.205299377441406,-0.047972624911710615 3710,2014-07-08,35.81775283813477,36.06251907348633,35.73616027832031,35.75655746459961,7829682.0,0.0028555947644439694,-5.399835427887493,-0.3333471864350815,26.168299439817574,21.049008114576587,0.09447024700367024,1.5055054595860398,1.6580370460157567,2.2121317139435774,18.397453219867206,0.3467559814453125,-1.2646234770409137,-1.183044815063468,-3.569668061565835,1.203578431438899,-2.3763564383146516,0.010266808187715526,0.4895324707031179,17.143208280123037,-10.368291668308867,1.1933116232511847,7,0.1121826171874929,1.3360233306884695,1.9020519256591726,1.754169464111321,-1.550201416015632,1,-0.05125285308159455,-2.090890543711109,35.715763092041016,1.0,35.878944396972656,-1.5454452718555545,36.26649475097656,-0.05125285308159455 3711,2014-07-09,35.450599670410156,35.81775283813477,35.389404296875,35.7973518371582,6758019.0,-0.010250591916914242,1.2105221713666567,-5.666313427252802,25.225307191128195,21.726976660081284,0.31933491405821,1.706320277694033,1.9919824654108993,2.551406170308205,20.152869252733797,0.42834854125977273,-1.4344533558463084,-1.3890588760375948,-3.735035040435349,0.9569172883601595,-2.562046958236472,-0.21607079383871763,0.7081930541992207,6.000306710603584,-23.13670383086166,1.172988082198879,7,0.377349853515625,1.703176498413086,2.2998008728027344,2.1213226318359375,-1.0810623168945312,2,-0.04545460414872782,-5.399835427887493,35.81775283813477,-2.090890543711109,35.715763092041016,1.0,35.878944396972656,-0.04545460414872782 3712,2014-07-10,35.083446502685554,35.49139404296875,34.859073638916016,35.49139404296875,7655954.0,-0.010356754783785949,2.1000084158554717,1.1764815894564091,23.628765233749917,21.586740341158947,0.6921215612757123,1.8858148987118213,2.318346609557942,2.8990103424751865,22.33356919403993,0.6323204040527344,-1.6034714734172866,-1.575695419311515,-3.8761261735617367,0.7247353349387069,-2.7259107964366223,-0.42548004218640756,0.9790725708007741,15.493098725108487,-13.00842383994929,1.1502153771251098,7,0.5507278442382741,1.876554489135735,2.6669540405273366,2.4884757995605398,-0.877086639404304,3,-0.03313959083018614,1.2105221713666567,35.450599670410156,-5.399835427887493,35.81775283813477,-2.090890543711109,35.715763092041016,-0.03313959083018614 3713,2014-07-11,35.32821273803711,35.450599670410156,35.06304931640625,35.18543243408203,8036837.0,0.006976687291336159,-1.0000196863957163,-0.34999672716732266,25.819664592083925,23.45055634225488,0.4356063312545331,1.4537271482090404,2.0400552003957415,2.626149280995037,24.660131952064408,0.38755035400390625,-1.6156791174564304,-1.1646905899047866,-3.3353160758163085,1.0059348960067354,-2.250003332860544,-0.07937784694902916,0.5417550659179682,38.98299712180958,11.407252573828632,1.085312742955761,7,0.30596160888671875,1.6317882537841797,2.4221878051757812,2.2437095642089844,-0.8566856384277415,4,-0.049076138968256244,2.1000084158554717,35.083446502685554,1.2105221713666567,35.450599670410156,-5.399835427887493,35.81775283813477,-0.049076138968256244 3714,2014-07-14,35.61377716064453,35.69536590576172,35.34861373901367,35.47099685668945,6278314.0,0.00808318339580083,1.2666666666666666,1.0,30.078153536852966,25.012627256034236,0.1855416683763238,1.0213244139517172,1.7577861868738651,2.309957132339626,26.410939761629283,0.3671531677246094,-1.4682995767274818,-0.7526626586914062,-2.8102646585482276,1.304939341165415,-1.7814636586198134,0.2761383412370009,0.09444757690429384,62.71190201473329,34.79904228038678,1.0288009999284093,7,0.020397186279296875,1.3462238311767578,2.1366233825683594,1.9581451416015625,-0.8770866394042969,0,-0.03837343392811732,-1.0000196863957163,35.32821273803711,2.1000084158554717,35.083446502685554,1.2105221713666567,35.450599670410156,-0.03837343392811732 3715,2014-07-15,35.042652130126946,35.63417434692383,35.042652130126946,35.63417434692383,7620959.0,-0.016036631777117782,1.000000000000024,-4.142883860108522,33.6244787557759,26.218916061520044,0.709799123016893,1.416048057591766,2.3091988528945038,2.8429141541026652,28.05947516492502,0.5915222167968821,-1.3945521503531708,-1.1657081604003992,-3.1115707129015817,0.7801543921007834,-2.1386394366509904,-0.19277688414980787,-0.1835784912109304,19.149105494364687,-11.056143381822956,0.9729312762505905,7,0.5915222167968821,1.917348861694343,2.7791385650634837,2.5292701721191477,-0.4283447265625,1,-0.03143196750872834,1.2666666666666666,35.61377716064453,-1.0000196863957163,35.32821273803711,2.1000084158554717,35.083446502685554,-0.03143196750872834 3716,2014-07-16,35.34861373901367,35.63417434692383,35.083446502685554,35.083446502685554,9492217.0,0.008731120228873346,-3.153815168604151,-0.4482794201103886,47.91668695952014,28.876317596454896,0.30121286985158235,0.9584163511647148,1.9971947599946986,2.5053872185469714,30.440391594944977,0.5915222167968821,-1.2348453464811229,-0.7322631835937514,-2.541223438325673,1.0766970711381703,-1.6367433109597158,0.17221694377221297,-0.47403808593750085,58.53696363163633,23.498431692338322,0.9044801273659626,7,0.23456573486328125,1.6113872528076172,2.503772735595703,2.223308563232422,-0.8158950805664062,2,-0.03058287730535192,1.000000000000024,35.042652130126946,1.2666666666666666,35.61377716064453,-1.0000196863957163,35.32821273803711,-0.03058287730535192 3717,2014-07-17,35.022254943847656,35.450599670410156,35.022254943847656,35.18543243408203,7626710.0,-0.00923257691448931,-4.250046755189826,-0.6153757624582971,41.70858143871048,30.770868517115854,0.4833442106585295,1.132385812745909,2.3135941705034355,2.797636784233724,32.68987505200142,0.4283447265625,-1.13057981600263,-0.9250194549560575,-2.623572275871034,0.7735333659589188,-1.7742958654135421,-0.07574304449857294,-0.13248731689453308,0.0,-35.75588524989628,0.8492764104574876,7,0.4385414123535156,1.8765544891357422,2.9117202758789062,2.5496673583984375,-0.5507278442382884,3,-0.018637223427747762,-3.153815168604151,35.34861373901367,1.000000000000024,35.042652130126946,1.2666666666666666,35.61377716064453,-0.018637223427747762 3718,2014-07-18,36.36848068237305,36.715232849121094,34.614307403564446,34.716293334960945,24664485.0,0.038439150782376474,-1.2637340956592948,-10.125093510379608,58.20311415601169,34.70811681151675,-0.8785244162640709,-0.33037958119128774,0.9906012878737016,1.42380671486913,33.47445429066758,2.1009254455566477,-1.0441011985404032,0.4844379425048828,-1.034532151288495,2.0034080362982607,-0.2750471043918026,1.2439229894015682,-0.7343063354492188,83.49526550399918,42.67260470079904,0.7594850468966875,7,-0.7037105560302734,0.3467540740966797,1.5654945373535156,1.2034416198730469,-1.5909957885742188,4,-0.05945040261579382,-4.250046755189826,35.022254943847656,-3.153815168604151,35.34861373901367,1.000000000000024,35.042652130126946,-0.05945040261579382 3719,2014-07-21,36.6540412902832,37.1231803894043,36.30728530883789,36.42967224121094,14117680.0,0.007851870701009567,-2.4782368294804975,0.13580121493104597,58.039175708361796,38.24932528579944,-1.1365097115081113,-0.7389707135702182,0.74390704108459,1.1116963675983982,34.07968962090877,0.8158950805664062,-0.9603642903687657,0.8240516662597628,-0.47918881639468225,2.127292148914208,0.17243142493254027,1.4756719075869853,-2.039733886718757,81.30080311881359,36.99955002102052,0.6516202413272217,7,-0.7852973937988281,1.9073486328125e-06,1.2850332260131836,0.9178810119628906,-1.9785423278808594,0,-0.05954361685221343,-1.2637340956592948,36.36848068237305,-4.250046755189826,35.022254943847656,-3.153815168604151,35.34861373901367,-0.05954361685221343 3720,2014-07-22,36.286888122558594,37.00079727172852,36.082916259765625,36.93960571289063,12222684.0,-0.010016717251364549,1.3684174262259332,-2.9091249128653596,50.787393458169625,41.08955709324849,-0.7775825263167064,-0.5087477268772034,1.1221316086059687,1.446312685120546,34.82727629602886,0.9178810119628977,-0.8615919327288779,0.5272693634033203,-0.4676240736748767,1.5221628004815173,0.029822644864225367,1.0247160819424153,-1.6725807189941477,66.66661598391947,24.576003790377428,0.4974467185390975,7,-0.41814422607421875,0.30596160888671875,1.652186393737793,1.2850341796875,-1.7133750915527344,1,-0.04272059913439208,-2.4782368294804975,36.6540412902832,-1.2637340956592948,36.36848068237305,-4.250046755189826,35.022254943847656,-0.04272059913439208 3721,2014-07-23,36.34808349609375,36.51126098632813,36.12371063232422,36.18490219116211,7976731.0,0.0016864321164291596,-1.714276172537754,-0.2500029221652048,50.787393458169625,44.10718245151734,-0.7801195866213959,-0.6193695227053269,1.0657136840558508,1.3493491398967734,34.29064506039929,0.38755035400391336,-0.7303661810033049,0.5996831893920884,-0.36109351694628344,1.5604598957304603,0.11929483622290604,1.0800715425612708,-1.6835986328125045,69.10577387993672,31.43250591853294,0.48038835316918577,7,-0.479339599609375,0.2447662353515625,1.657282829284668,1.2238388061523438,-1.9989433288574219,2,-0.047699243695080384,1.3684174262259332,36.286888122558594,-2.4782368294804975,36.6540412902832,-1.2637340956592948,36.36848068237305,-0.047699243695080384 3722,2014-07-24,35.98093032836914,36.38887786865234,35.7973518371582,36.26649475097656,7965396.0,-0.01010103236293236,1.2307819569424094,-1.7499824672136897,50.98813206633624,46.90367883754538,-0.3042671369648957,-0.2269008739269509,1.4275583835902736,1.6746534377451923,32.940534211996045,0.5915260314941335,-0.6362100520038538,0.20907306671142578,-0.7502872693106042,1.1684334027334558,-0.2706071012995892,0.6887532347224408,-1.2672715545654327,54.4715867450426,16.954198058700754,0.47968016801101576,7,-0.11218643188476562,0.4079456329345703,2.100926399230957,1.5909919738769531,-1.71337890625,3,-0.04024942258872144,-1.714276172537754,36.34808349609375,1.3684174262259332,36.286888122558594,-2.4782368294804975,36.6540412902832,-0.04024942258872144 3723,2014-07-25,35.69536590576172,35.89934158325195,35.63417434692383,35.81775283813477,6734143.0,-0.007936549166497442,-1.1666640691966026,0.4285790619698615,49.80695175851893,49.09576752884159,0.043421136037245844,0.06183379974600456,1.7024139167070373,1.9179120138317671,31.375385099995434,0.3467559814453125,-0.5065209170052682,-0.0764913558959961,-1.035851691918026,0.8828689801260339,-0.5561715239070111,0.4031888121150189,-0.9335166996459989,4.109557455922364,-33.22325197521572,0.47968016801101576,7,0.17337799072265625,0.5813255310058594,2.457880973815918,1.8663578033447266,-1.5298004150390625,4,-0.03428564955415703,1.2307819569424094,35.98093032836914,-1.714276172537754,36.34808349609375,1.3684174262259332,36.286888122558594,-0.03428564955415703 3724,2014-07-28,35.776954650878906,35.81775283813477,35.43020248413086,35.73616027832031,6259175.0,0.0022856957211920825,5.333000872708519,-0.3333229436149793,49.61237050927876,50.87219994589747,-0.014065871990702306,0.0011900052173245967,1.6009799901362172,1.792108250015751,29.86471056270865,0.38755035400391336,-0.31930432112698526,-0.008160781860354405,-0.9596852394085076,0.9433636756877988,-0.48392301063443455,0.46760144691372574,-0.9678788210974147,22.077761207805167,-17.07322982156775,0.47576222877407665,7,0.09178924560546875,0.4589424133300781,2.3150997161865234,1.784769058227539,-1.8153610229492116,0,-0.02793613282162144,-1.1666640691966026,35.69536590576172,1.2307819569424094,35.98093032836914,-1.714276172537754,36.34808349609375,-0.02793613282162144 3725,2014-07-29,35.55258560180664,35.960533142089844,35.55258560180664,35.8381462097168,4396021.0,-0.0062713288836827585,-1.8571695743941863,-7.0,50.99600703072552,51.21434662047585,0.32435335066845283,0.21573569680056437,1.7860483101243787,1.982884853991493,28.364454095884323,0.4079475402832031,-0.15430339572471752,-0.2192714691162081,-1.1762550533250788,0.7377121150926627,-0.6977632612206435,0.2592203229882273,-0.6972276808326896,11.320674822596107,-30.700790673898023,0.47849179210443576,7,0.3161582946777344,0.6731128692626953,2.5547666549682617,2.0091381072998047,-0.8158950805664062,1,-0.024670122427318697,5.333000872708519,35.776954650878906,-1.1666640691966026,35.69536590576172,1.2307819569424094,35.98093032836914,-0.024670122427318697 3726,2014-07-30,35.28741836547852,35.63417434692383,35.28741836547852,35.63417434692383,6368037.0,-0.007458451525805265,-1.000000000000041,1.214299072911354,52.03250178276293,52.361448880926126,0.6480796444738885,0.43069366436505163,1.9955294372828192,2.2096454484710435,27.87549111011432,0.3467559814453054,-0.030396354488424038,-0.4385446548461829,-1.396043244182657,0.5189539344902911,-0.9172939495144234,0.040204639822057686,-0.3867039951359672,0.0,-43.502643233127046,0.47874929466823773,7,0.5813255310058523,0.7445049285888601,2.804636001586907,2.1621208190917898,-0.0815887451171946,2,-0.02023115794639918,-1.8571695743941863,35.55258560180664,5.333000872708519,35.776954650878906,-1.1666640691966026,35.69536590576172,-0.02023115794639918 3727,2014-07-31,34.77748489379883,35.51179122924805,34.77748489379883,35.32821273803711,9806875.0,-0.01445085799131629,-1.6666759021957471,1.5882288228823207,44.78765761225114,50.87084259828607,1.2512203324091757,0.8678496928912551,2.440730512713799,2.6856336878112543,27.86826583118851,0.7343063354492188,0.0962723361780462,-0.8740276336669908,-1.884644489868073,0.13658922253409145,-1.3793360617675319,-0.36871920556644966,2.3456954956054688,0.0,-42.25368221465208,0.5053084281005416,7,1.1728477478027344,1.0912590026855469,2.927021026611328,2.6210594177246094,0.30596160888672586,3,-0.012316725256888206,-1.000000000000041,35.28741836547852,-1.8571695743941863,35.55258560180664,5.333000872708519,35.776954650878906,-0.012316725256888206 3728,2014-08-01,34.287948608398445,34.797882080078125,34.10437393188477,34.77748489379883,10777501.0,-0.014076241766628472,1.6153801888895813,0.8888896585162993,37.91822052398719,48.635180911133325,1.580839096149397,1.2986643422251731,2.86311424584936,3.130542617874042,27.82827024387458,0.6935081481933523,0.10761056874149943,-1.2840141296386633,-2.4567225080544617,-0.11130575122286501,-1.870368318846566,-0.6976599404307606,2.7883178710937457,9.890028587223954,-28.54581773773519,0.5863541892078994,8,1.2646369934082031,1.3258285522460866,2.906623840332024,2.99841117858886,0.856689453125,4,-0.0005948791662125918,-1.6666759021957471,34.77748489379883,-1.000000000000041,35.28741836547852,-1.8571695743941863,35.55258560180664,-0.0005948791662125918 3729,2014-08-04,34.002384185791016,34.38993453979492,33.961593627929695,34.34914016723633,8013417.0,-0.00832841958172681,-1.0000178116595455,0.7083356061373604,39.99998533184509,47.43658000820838,1.6211961792118288,1.5276063644928684,3.076823292494616,3.3758798352784822,27.63215234242513,0.42834091186522727,0.16994983013723441,-1.4839096069335938,-2.847228189222811,-0.12059102464437643,-2.165568898078206,-0.8022503157889815,2.955006591796881,2.040609912024231,-37.23065060725318,0.6816592911446095,8,1.2340431213378977,1.5400028228759766,3.029007911682129,3.1513919830322266,0.6527175903320384,0,0.004799113616269057,1.6153801888895813,34.287948608398445,-1.6666759021957471,34.77748489379883,-1.000000000000041,35.28741836547852,0.004799113616269057 3730,2014-08-05,33.981990814208984,34.226757049560554,33.73722076416016,34.124771118164055,6371155.0,-0.0005997629892833256,1.8235514142068612,0.41176017601758125,36.0995873162207,45.80460154799183,1.4307113324911072,1.4792598436722528,3.0164096214596867,3.3600786702698926,27.543401877647995,0.4895362854003906,0.031103209625463535,-1.4125148773193388,-2.9213024447204035,0.0962726900817259,-2.1669086610198747,-0.6581210936188029,2.7956521343994183,12.903323110954377,-22.942392446346616,0.7543937837005327,8,1.0810585021972656,1.4482097625732422,3.04940128326416,3.171785354614258,0.8362884521484375,1,-0.0006002351772387282,-1.0000178116595455,34.002384185791016,1.6153801888895813,34.287948608398445,-1.6666759021957471,34.77748489379883,-0.0006002351772387282 3731,2014-08-06,33.83920669555664,34.20635986328125,33.798412322998054,33.880001068115234,7551475.0,-0.004201758497110797,-5.666729006920426,0.2857142857142999,37.49998992353982,44.30591908768112,1.3188795923594014,1.5759315008552974,3.0776917189201924,3.468075994817845,27.069821464307676,0.407947540283196,-0.1478146601397583,-1.474729347229001,-3.1353613577515347,0.18590266329353256,-2.305045352490268,-0.6444133419677343,2.6952024782959043,5.747077019645232,-33.20223191085343,0.8303160052612671,8,1.0096702575683594,1.590993881225586,3.090198516845703,3.3145694732666016,1.1422538757324148,2,0.02652201139814081,1.8235514142068612,33.981990814208984,-1.0000178116595455,34.002384185791016,1.6153801888895813,34.287948608398445,0.02652201139814081 3732,2014-08-07,33.92079544067383,34.226757049560554,33.676029205322266,33.757617950439446,7976324.0,0.0024110714489031793,-2.3750233775949567,-4.000000000000174,14.705862939192386,40.40579810775595,1.0217798919521357,1.4785814569414626,2.909923248544672,3.3609410269757163,26.097951167728944,0.5507278442382884,-0.26741974498321497,-1.335008049011229,-3.1072618111561354,0.4372457131336773,-2.2211349300836787,-0.4488811679387794,2.3898386604033277,21.818033439084353,-11.021602540010129,0.8861268810724532,8,0.8974857330322266,1.4788093566894531,2.952517509460449,3.232980728149414,1.2034454345703125,3,0.03788337398912045,-5.666729006920426,33.83920669555664,1.8235514142068612,33.981990814208984,-1.0000178116595455,34.002384185791016,0.03788337398912045 3733,2014-08-08,33.59444046020508,33.77801513671875,33.41086196899414,33.65563201904297,8856036.0,-0.0096210886634287,1.4000249361012407,-0.3749999999999837,6.395401938909984,35.6039127110483,1.1385040823033066,1.7585483989012545,3.1484747684139336,3.6641522848261516,25.161063765408535,0.5099334716796875,-0.41593628831991225,-1.574674415588376,-3.49540792891257,0.346059097735818,-2.535041172250473,-0.614307658926279,2.4527331512965915,18.750243514716082,-7.630586933761137,0.9603667566620968,8,1.091257095336914,1.6725807189941406,3.2584753036499023,3.559335708618164,1.5501976013183665,4,0.044322989818637026,-2.3750233775949567,33.92079544067383,-5.666729006920426,33.83920669555664,1.8235514142068612,33.981990814208984,0.044322989818637026 3734,2014-08-11,34.247154235839844,34.32874298095703,33.71682357788086,33.77801513671875,7965587.0,0.019429220034426598,-1.0689650724861992,-7.666729006919768,23.118294706148518,32.50638911942864,0.274873310923617,1.0521451450158281,2.430171001153802,2.9941351809509698,24.332005066105022,0.7343025207519531,-0.5385444832721973,-0.8536294937133775,-2.8047525604222585,1.0974935729955035,-1.8291910270678216,0.12193203964106658,1.4836619785609244,91.1111849952414,66.9417857185955,0.9755615333544412,8,0.2753639221191406,1.019866943359375,2.6006622314453125,2.9066219329833984,1.1626510620117188,0,0.026206084730519885,1.4000249361012407,33.59444046020508,-2.3750233775949567,33.92079544067383,-5.666729006920426,33.83920669555664,0.026206084730519885 3735,2014-08-12,33.941192626953125,34.226757049560554,33.83920669555664,34.165565490722656,7846096.0,-0.008933927963174493,1.2352915291528648,-0.478265111967605,20.20196200295831,28.969662477228123,0.36679323070953274,1.3400629074464447,2.662347179837049,3.2710679739369795,23.14499933545645,0.4079475402832031,-0.6531509324484333,-1.104518127441409,-3.1235485040214996,0.9145122491386815,-2.1140333157314544,-0.09500293915136382,1.5112290779988484,57.77771312916378,37.6693319082043,1.0095151882900448,8,0.5201339721679688,1.3258285522460938,2.8097362518310547,3.212583541870117,1.5909957885742188,1,0.021033708420811426,-1.0689650724861992,34.247154235839844,1.4000249361012407,33.59444046020508,-2.3750233775949567,33.92079544067383,0.021033708420811426 3736,2014-08-13,34.26755142211914,34.287948608398445,33.90039825439453,34.08397674560547,6830910.0,0.009615419197345876,2.454579458319718,-0.8181679077833316,28.571401309135325,27.167856221326364,-0.13348482737193024,0.9787415908409827,2.2519801587151704,2.916957732163766,21.848658874104128,0.38755035400391336,-0.7784761526172943,-0.7241062164306626,-2.7667383848809735,1.3185259520196482,-1.745422300655818,0.29720986779449277,0.9398831145178903,93.33338874643104,74.3673141024262,1.0213160842251554,8,-0.1631793975830078,0.9994697570800781,2.2743043899536133,2.8862247467041016,1.8969535827636719,2,0.01607140928904527,1.2352915291528648,33.941192626953125,-1.0689650724861992,34.247154235839844,1.4000249361012407,33.59444046020508,0.01607140928904527 3737,2014-08-14,34.369537353515625,34.369537353515625,34.06357955932617,34.165565490722656,6545266.0,0.0029761662903831088,2.0,1.1111111111111112,32.62029251042108,26.579197553152355,-0.3346116287648755,0.8699512962780176,2.05952095322413,2.7901371384635354,20.356228910005765,0.3059577941894531,-0.9071780666822349,-0.589484405517581,-2.6508298922971676,1.4718610812620057,-1.6201571489073743,0.44118833787221234,0.6223084750042602,100.0,75.88487783819805,1.030672743389793,8,-0.46913909912109375,0.8974838256835938,2.1213254928588867,2.784238815307617,1.6113929748535156,3,0.017804232029059897,2.454579458319718,34.26755142211914,1.2352915291528648,33.941192626953125,-1.0689650724861992,34.247154235839844,0.017804232029059897 3738,2014-08-15,34.20635986328125,34.614307403564446,34.14516830444336,34.47152709960937,10290080.0,-0.00474773601273637,-1.4210484871153441,-1.3000187020758955,29.842923222139973,25.45063509651845,-0.20587449832336802,0.9094719639948536,2.1245181694790745,2.931187250644122,21.180689004752825,0.46913909912108664,-1.039321559768993,-0.6445558547973604,-2.619644229970447,1.3305325203757263,-1.6321000423839038,0.34298833278918295,0.5957679020955453,54.54541590513071,28.926183075507886,0.9875441875865447,8,-0.19377517700195312,1.0606613159179688,2.0907278060913086,2.753641128540039,1.3870201110839844,4,0.0268336360732786,2.0,34.369537353515625,2.454579458319718,34.26755142211914,1.2352915291528648,33.941192626953125,0.0268336360732786 3739,2014-08-18,34.47152709960937,34.57351303100586,34.287948608398445,34.43073272705078,5119183.0,0.007751986396329791,1.333364503459826,-0.15384394061454748,36.26943959130941,25.46950757152831,-0.4442087020255556,0.4979424148147231,1.7826123563557985,2.641627395317961,22.68503937525625,0.3671531677246094,-1.0894803297218658,-0.2702629089355568,-2.0581833364210596,1.517657518549946,-1.1642231226783082,0.6236973048071945,0.1636487702015117,81.57912868870191,51.91429321146262,0.8939602137427515,8,-0.458942413330071,0.7954940795898509,1.8255605697631907,2.488473892211921,0.7546997070312571,0,0.019526577977501347,-1.4210484871153441,34.20635986328125,2.0,34.369537353515625,2.454579458319718,34.26755142211914,0.019526577977501347 3740,2014-08-19,34.736690521240234,34.797882080078125,34.451126098632805,34.57351303100586,8515109.0,0.007692244699941675,1.4285981458228074,4.000000000000696,43.00518034299173,26.08119539591186,-0.6605205965105228,0.11666905833536134,1.4165641984887074,2.3575995321532233,23.789681058024907,0.3467559814453196,-1.0507514281433004,0.07241039276122763,-1.5612277559266872,1.7060485414491424,-0.7444086815827333,0.8892294671051886,-1.3258285522460938,93.18187614230459,57.29582291776607,0.8168190743439586,8,-0.6323184967041016,0.5303306579589844,1.5603971481323242,2.2233104705810547,0.7343063354492188,1,0.01937763115918445,1.333364503459826,34.47152709960937,-1.4210484871153441,34.20635986328125,2.0,34.369537353515625,0.01937763115918445 3741,2014-08-20,34.614307403564446,34.736690521240234,34.553115844726555,34.675498962402344,10802720.0,-0.0035231657316622256,1.0000000000000775,-0.3750000000000435,47.70116425045993,29.74733998605269,-0.4655885525234851,0.10804148958426651,1.439820955746086,2.4553297063874666,24.95401894994909,0.18357467651367898,-1.0087053713260374,0.03671607971190838,-1.3918407275165166,1.4652728869403333,-0.6775623239023076,0.7509944833261244,-1.175705032348624,75.00012987485162,33.1464857401627,0.7142784036142126,8,-0.5099353790283132,0.6527137756347727,1.6827802658081126,2.345693588256843,0.4283447265625,2,0.026517387774408485,1.4285981458228074,34.736690521240234,1.333364503459826,34.47152709960937,-1.4210484871153441,34.20635986328125,0.026517387774408485 3742,2014-08-21,34.532718658447266,34.736690521240234,34.34914016723633,34.63470458984375,7298800.0,-0.00235708154336145,1.533358269434574,1.6666666666664731,53.896140959361965,35.02519987721402,-0.32192392445516305,0.07965484593738381,1.4186339383989832,2.5102380523121894,25.839982327952903,0.38755035400390625,-0.9428849034666555,0.027537918090821734,-1.2391582787748945,1.294234114956538,-0.6058101803420328,0.6608860165236763,-1.0669306930541964,59.375237427310715,12.92163164320818,0.6333480984328572,8,-0.27536582946777344,0.7343025207519531,1.7388715744018555,2.4272823333740234,0.8566856384277344,3,0.04725334146364357,1.0000000000000775,34.614307403564446,1.4285981458228074,34.736690521240234,1.333364503459826,34.47152709960937,0.04725334146364357 3743,2014-08-22,34.47152709960937,34.63470458984375,34.32874298095703,34.451126098632805,5311704.0,-0.0017719878774423714,-1.307687881229264,-0.20003740415186086,58.04204675494509,38.90561677152476,-0.1377160743836967,0.046860982840634335,1.3755347956945272,2.537608762299378,26.56536172350445,0.30596160888671875,-0.8740371262483038,0.02753829956053977,-1.1085833794671558,1.1636599785882353,-0.540522539953308,0.5955991390743876,-0.979097251922596,36.00047876955994,-15.407192878254811,0.5680608395138491,8,-0.15298271179198508,0.7954940795898509,1.7082757949829173,2.488473892211921,0.4283447265625071,4,0.043786955663384974,1.533358269434574,34.532718658447266,1.0000000000000775,34.614307403564446,1.4285981458228074,34.736690521240234,0.043786955663384974 3744,2014-08-25,34.77748489379883,34.87947463989258,34.59391021728516,34.75708770751953,5538414.0,0.00887566696147113,1.5454019959536252,0.99981301421092,62.42036774971286,43.596550743386366,-0.40290507349961757,-0.35606967270894074,0.9831306259221648,2.1950319891802224,26.86210531942471,0.40794754028321023,-0.7179862537485633,0.3834695816040039,-0.5806928774841609,1.3476320406921687,-0.09861164794007493,0.8655508111480827,-1.2589460014642313,81.48104536229576,24.161729565026015,0.48208122954408117,8,-0.38754844665527344,0.4895362854003906,1.4125175476074219,2.0601329803466797,0.3263587951660156,0,0.023460439507282826,-1.307687881229264,34.47152709960937,1.533358269434574,34.532718658447266,1.0000000000000775,34.614307403564446,0.023460439507282826 3745,2014-08-26,34.675498962402344,34.981460571289055,34.63470458984375,34.77748489379883,7143829.0,-0.0029325275162341846,-2.7778193379464344,-5.0,63.22586327762549,47.447046517663054,-0.20763932751179226,-0.34062605980766847,0.9937299476805208,2.2535717460917084,27.360811760384372,0.3467559814453054,-0.48972847426254873,0.3253379821777358,-0.4843569319600505,1.135032896315522,-0.07950947489116089,0.7301854392466325,-1.1025226401654251,53.124963472935484,-10.275148553345339,0.4048474570688936,8,-0.15297889709472656,0.5303306579589844,1.5858945846557617,2.162118911743164,0.0815887451171875,1,0.015882333656839887,1.5454019959536252,34.77748489379883,-1.307687881229264,34.47152709960937,1.533358269434574,34.532718658447266,0.015882333656839887 3746,2014-08-27,34.57351303100586,34.83867645263672,34.14516830444336,34.797882080078125,13221171.0,-0.0029411525269489314,3.533358269434574,2.2,60.256480957541655,50.51773412289867,-0.0644680934788937,-0.3108013644235541,1.0111235562896042,2.310100330922623,27.823298046898337,0.6935081481933594,-0.3652002449122591,0.25904731750487997,-0.43073975833102196,0.9488343933407819,-0.08584622041306744,0.6039408554228274,-0.9160276538258145,51.21950106965819,-16.720016654174444,0.34489353791795013,8,-0.010198593139648438,0.38754844665527344,1.6572837829589844,2.2641048431396484,-0.24477005004882812,2,0.02595871078761136,-2.7778193379464344,34.675498962402344,1.5454019959536252,34.77748489379883,-1.307687881229264,34.47152709960937,0.02595871078761136 3747,2014-08-28,34.34914016723633,34.57351303100586,34.34914016723633,34.532718658447266,7432743.0,-0.006489732864818021,-1.4444352090433048,0.8181988200690277,62.251641685306645,54.1187028410283,0.1751232351120251,-0.12665822705994856,1.153128506342462,2.4817129345830296,27.684158724470286,0.22437286376953125,-0.1921235127885481,0.05609169006347514,-0.5988845800784901,0.7110679602054404,-0.27139644500750393,0.3835798251344542,-0.6122162784097398,24.39002139315531,-47.71559488564364,0.327488135070982,8,0.2141742706298828,0.5507297515869141,1.8816566467285156,2.4884777069091797,0.16318130493164062,3,0.02019008218296303,3.533358269434574,34.57351303100586,-2.7778193379464344,34.675498962402344,1.5454019959536252,34.77748489379883,0.02019008218296303 3748,2014-08-29,34.26755142211914,34.43073272705078,34.124771118164055,34.43073272705078,9363239.0,-0.002375277655276231,2.7499590901653628,0.8888911977391738,50.406501592707755,55.68948750785034,0.29760071769227636,-0.049198364471742195,1.1516757100924266,2.5173478511113316,26.96434718849854,0.30596160888672586,-0.08053972216243466,-0.024477195739748936,-0.6795504150346545,0.6305960235551566,-0.35201380538720173,0.30305941390770386,-0.4559553323448071,16.666518238815307,-50.84419938941367,0.32753660964745335,8,0.28556442260741477,0.41814613342285156,1.8612585067749023,2.570066452026367,0.38755035400391336,4,0.03273805183616707,-1.4444352090433048,34.34914016723633,3.533358269434574,34.57351303100586,-2.7778193379464344,34.675498962402344,0.03273805183616707 3749,2014-09-01,34.165565490722656,34.30834579467773,34.10437393188477,34.26755142211914,5043340.0,-0.0029761662903832198,1.2222222222222394,0.6249853893447413,54.867315222752175,57.007502494490396,0.39294410861405993,0.06918676308630012,1.1644349406083734,2.571994693452318,26.082091141269565,0.20397186279295454,0.0013960678013376082,-0.13462219238281392,-0.7784744149031511,0.5092300301375232,-0.4565483036429825,0.18730391887735465,-0.28377753205744227,6.976683498387894,-59.21373729931924,0.3219261112601694,9,0.3773517608642578,0.5201320648193359,1.9071521759033203,2.6720523834228516,-0.2855644226074219,0,0.021492585440993528,2.7499590901653628,34.26755142211914,-1.4444352090433048,34.34914016723633,3.533358269434574,34.57351303100586,0.021492585440993528 3750,2014-09-02,33.961593627929695,34.26755142211914,33.696426391601555,34.247154235839844,12967932.0,-0.00597010059290104,2.5000233775949567,2.7999999999999305,42.99067870819814,56.48411521201686,0.5312753071039396,0.286227185724627,1.27628551911301,2.7373828238149116,25.15878783320703,0.5711250305175852,0.11005582649536905,-0.33757419586181214,-0.9836095355624792,0.3084611438388549,-0.6605918657121492,-0.014556526011475057,1.0198669433593608,23.214464623256976,-37.90909118940273,0.32301766985033403,9,0.3773498535156108,0.7241039276122976,2.090726852416985,2.876024246215813,-0.550731658935554,1,0.033633582497606174,1.2222222222222394,34.165565490722656,2.7499590901653628,34.26755142211914,-1.4444352090433048,34.34914016723633,0.033633582497606174 3751,2014-09-03,34.736690521240234,34.83867645263672,33.981990814208984,34.043182373046875,15008888.0,0.022822748007711446,-1.0999995324502878,-2.4285847871971535,56.42861245847153,56.76550093414014,-0.2510349027334584,-0.44078424493521595,0.452340898272638,1.9314001729992327,23.713244857521808,0.8770828247070241,0.19186831008492788,0.39264850616454794,-0.24346732176928754,1.0287643340983834,0.0745905921976302,0.7107064201314657,0.21906936645507358,91.07148820775201,33.42528158582438,0.31805791396691707,9,-0.397747039794929,-0.21417236328125,1.310530662536621,2.1009273529052734,-1.448211669921875,2,0.0005871942886104264,2.5000233775949567,33.961593627929695,1.2222222222222394,34.165565490722656,2.7499590901653628,34.26755142211914,0.0005871942886104264 3752,2014-09-04,35.20582962036133,35.26702117919922,34.655101776123054,34.655101776123054,10691858.0,0.01350557845555933,-1.222220682967407,0.7941187795312303,65.8064959838994,57.62821751513507,-0.6868854808573701,-0.8524196637266783,-0.027008109567134397,1.439977853177325,21.773991211752808,0.6119194030761648,0.23530541001724004,0.7975358963012695,0.08626861101165417,1.508803181590885,0.4419022536564583,1.1531695389460808,-1.5094032287597727,96.10392449274026,36.49304262639899,0.3556336426448088,9,-0.7241058349609375,-0.7445030212402344,0.7445039749145508,1.6317882537841797,-2.284503936767578,3,-0.024913108109147708,-1.0999995324502878,34.736690521240234,2.5000233775949567,33.961593627929695,1.2222222222222394,34.165565490722656,-0.024913108109147708 3753,2014-09-05,35.083446502685554,35.20582962036133,34.859073638916016,35.16503524780273,6881589.0,-0.0034762174047729966,3.250046755189826,-0.14814712197822644,60.13515989582501,57.37430553136975,-0.5236396407896962,-0.6458788424129622,0.0776144247324666,1.5430480935177826,19.479223155527187,0.3467559814453125,0.2628599050698739,0.6007024765014748,-0.061931447599761213,1.2633364006027108,0.26938551445085324,0.9320194385520963,-1.3556082153320475,88.31177347822124,30.17933203559963,0.3313169620506188,9,-0.6017227172851634,-0.7445049285888743,0.8260917663574148,1.7541713714599538,-1.9785423278808594,4,-0.01627904574523109,-1.222220682967407,35.20582962036133,-1.0999995324502878,34.736690521240234,2.5000233775949567,33.961593627929695,-0.01627904574523109 3754,2014-09-08,35.144638061523445,35.18543243408203,34.75708770751953,35.022254943847656,6837588.0,0.0017441718228341507,3.200037404151861,-1.5000000000003484,57.24641511121606,56.7099224017687,-0.5892382416100617,-0.6707767752202116,0.004925214960586288,1.4754052483153615,18.306790530412115,0.4283447265625,0.27471421602457724,0.6170198440551857,-0.097929541174544,1.3319692292849155,0.25954515144032086,0.9744945366700506,-1.3860161163330247,92.20784898548098,36.91816132908809,0.35747469261486375,9,-0.662914276123054,-0.8056964874267649,0.43854331970214133,1.4380130767822195,-2.2029151916503906,0,-0.013929188416833882,3.250046755189826,35.083446502685554,-1.222220682967407,35.20582962036133,-1.0999995324502878,34.736690521240234,-0.013929188416833882 3755,2014-09-09,34.655101776123054,35.042652130126946,34.655101776123054,35.042652130126946,5812435.0,-0.013929188416833882,1.0,-3.1666978367929173,50.64102256706364,55.64153813616004,-0.11499223212572929,-0.1317698074798912,0.4671747721584083,1.9386423860245117,17.135571555066747,0.4895362854003906,0.26682721373254736,0.09178810119629333,-0.569128126028744,0.7527043284213306,-0.23867001241622887,0.4222462148088155,-0.8663118462524579,52.38093824492505,-0.3983466993411895,0.3304581136125187,9,-0.17337799072266336,-0.3161602020263743,0.7343053817748952,1.856159210205071,-2.304901123046882,1,-0.022366135670732756,3.200037404151861,35.144638061523445,3.250046755189826,35.083446502685554,-1.222220682967407,35.20582962036133,-0.022366135670732756 3756,2014-09-10,34.81827926635742,34.981460571289055,34.49192428588867,34.553115844726555,9136371.0,0.004708613793389382,-1.5263354758693637,-0.6842037915625373,54.37497954470011,54.76635345387042,-0.26797923063741536,-0.2651679630156565,0.2655504024331776,1.7602696010312613,16.13261335721233,0.4895362854003835,0.218729201756517,0.22742919921874716,-0.4274658613827782,0.8823242598202725,-0.10001833108201197,0.5548767295195063,-0.9999247115002561,42.10505593369655,-9.433409866810528,0.32744753030076257,9,-0.33655548095703125,-0.4793376922607422,0.4283456802368164,1.5807952880859375,-2.6924476623535156,2,-0.040421793581372434,1.0,34.655101776123054,3.200037404151861,35.144638061523445,3.250046755189826,35.083446502685554,-0.040421793581372434 3757,2014-09-11,34.981460571289055,35.06304931640625,34.81827926635742,34.899871826171875,6308215.0,0.004686656215354912,1.0000311701265507,0.3076923076922726,57.57577131457853,55.56293897852273,-0.3710535426022261,-0.4006990096418406,0.06305289603856323,1.5839903666620572,15.18756570763094,0.24477005004882812,0.17765705584209712,0.3600143432617102,-0.30838367311699955,1.02841235964042,0.02581533507235889,0.6942133514510616,-1.1341326839450474,68.57159650753857,14.445249534958549,0.33419900818935333,9,-0.49973678588866477,-0.6425189971923757,0.1580781936645579,1.417613983154304,-1.692981719970696,3,-0.04839654183451125,-1.5263354758693637,34.81827926635742,1.0,34.655101776123054,3.200037404151861,35.144638061523445,-0.04839654183451125 3758,2014-09-12,35.12424087524414,35.16503524780273,34.981460571289055,35.083446502685554,6265798.0,0.004081599270679748,2.000000000000348,0.4999999999999565,55.41404005317557,55.62368618190311,-0.42413520053155906,-0.4966517501906864,-0.10570128694331515,1.4255525719364996,14.63119111544724,0.18357467651367188,0.1586759105555231,0.45690059661865234,-0.2175147141093703,1.131315907346675,0.11969294125464103,0.7941082519826637,-1.2485191220630298,91.17651912276744,38.836916443132694,0.3372076553640131,9,-0.64251708984375,-0.7852993011474609,-0.015297889709472656,1.2442378997802734,-1.6521873474121094,4,-0.0627178022003324,1.0000311701265507,34.981460571289055,-1.5263354758693637,34.81827926635742,1.0,34.655101776123054,-0.0627178022003324 3759,2014-09-15,35.144638061523445,35.144638061523445,34.77748489379883,34.981460571289055,6389672.0,0.0005807153626964379,3.5000467551895214,4.000000000001045,57.51635504879639,57.23765021974736,-0.3252491285499559,-0.4891126199804816,-0.147110234248629,1.3796869374760874,14.181885991365808,0.3671531677246165,0.15251347300746687,0.4436422348022546,-0.25632581078663463,1.1436102803911439,0.09365821200781,0.7936262575966992,-1.2410903198219714,96.96971414322516,42.88172670342267,0.3499840227944436,9,-0.520132064819343,-0.662914276123054,-0.16827869415283914,1.091257095336907,-1.0810585021972727,0,-0.05803826697967518,2.000000000000348,35.12424087524414,1.0000311701265507,34.981460571289055,-1.5263354758693637,34.81827926635742,-0.05803826697967518 3760,2014-09-16,35.40980529785156,35.43020248413086,35.00185775756836,35.12424087524414,8946690.0,0.007545026807899369,1.6249926945869813,1.7500233775947607,62.73294667157653,57.938131798981246,-0.4060885055422645,-0.7391634768314077,-0.4339291195318822,1.0952199003966285,13.96070505209876,0.4283447265625,0.209297962403582,0.6751537322998047,-0.09340884783738801,1.4437163124369974,0.2908724422312048,1.0594350223684046,-1.4789880874001327,97.82610463319836,41.58348517586578,0.384281290068597,9,-0.4487419128417969,-0.8464908599853516,-0.5150356292724609,0.8260898590087891,-1.1626510620117188,1,-0.06970053653834285,3.5000467551895214,35.144638061523445,2.000000000000348,35.12424087524414,1.0000311701265507,34.981460571289055,-0.06970053653834285 3761,2014-09-17,35.532188415527344,35.776954650878906,35.450599670410156,35.63417434692383,9942834.0,0.00345619290042265,-1.4615384615384615,-0.35713808626885213,68.58981198532152,58.2473891324726,-0.4512133796855835,-0.8319077821891341,-0.5651519388886612,0.9468875695790615,13.748001323398748,0.36714935302734375,0.27197915120811444,0.7516427993774428,-0.09256060841095604,1.5958462071658417,0.3295410954832434,1.1737445032716423,-1.5413957941287393,75.51039102307207,14.609139957684107,0.4221017038942002,9,-0.3977489471435547,-0.7954978942871094,-0.6680145263671875,0.7037067413330078,-1.1422538757324219,2,-0.0895522596368048,1.6249926945869813,35.40980529785156,3.5000467551895214,35.144638061523445,2.000000000000348,35.12424087524414,-0.0895522596368048 3762,2014-09-18,36.16450500488281,36.205299377441406,35.51179122924805,35.532188415527344,13975441.0,0.017795599357993686,-1.0606057171355383,-6.20003740415186,75.40988465079982,59.94458077191425,-1.0429145064426848,-1.4078901882393637,-1.1873066565589738,0.2907324760375758,13.454978660162798,0.6935081481933594,0.41009828043246443,1.3023700714111328,0.2655717430687403,2.3391683997535253,0.7839709072399401,1.8207692355823255,-2.0665426617153884,97.14288004317473,29.380268507953772,0.5183991641711946,9,-0.8158931732177734,-1.2136421203613281,-1.4788084030151367,0.07139015197753906,-2.0805282592773438,3,-0.11167506372155844,-1.4615384615384615,35.532188415527344,1.6249926945869813,35.40980529785156,3.5000467551895214,35.144638061523445,-0.11167506372155844 3763,2014-09-19,35.98093032836914,36.32768630981445,35.98093032836914,36.30728530883789,10676057.0,-0.005076100903050884,-1.125023377594913,-0.516125918507704,73.79684866911043,61.7835178339025,-0.803097935572751,-1.165175985857985,-1.0033845009421896,0.4517646975386356,13.182927625654727,0.3467559814453125,0.45507244451003004,1.0433252334594698,-0.0890899707808046,2.1757404376997442,0.4771176313393326,1.609532835579607,-1.714381022459797,77.63155304447113,2.089879745173917,0.5662076021201375,9,-0.5711250305175781,-0.9688739776611328,-1.3972206115722656,0.25496482849121094,-1.4890060424804688,4,-0.0748299572156399,-1.0606057171355383,36.16450500488281,-1.4615384615384615,35.532188415527344,1.6249926945869813,35.40980529785156,-0.0748299572156399 3764,2014-09-22,35.593379974365234,35.81775283813477,35.30781555175781,35.776954650878906,9235487.0,-0.010770993147399044,2.8461007293598235,0.5625,70.40817008088595,63.97986755766054,-0.3857669909215886,-0.7519179850438746,-0.6291888758669657,0.8312258916474917,12.994523539067332,0.6731147766113281,0.419431186665264,0.6149801254272447,-0.5514221613973334,1.7813824122518227,0.03177898201495566,1.1981812688395337,-1.1207169680653806,44.61528723263456,-35.99446322185523,0.5832011434122888,9,-0.18357467651367188,-0.5813236236572266,-0.9535770416259766,0.6425151824951172,-0.9382781982421804,0,-0.05959890429234338,-1.125023377594913,35.98093032836914,-1.0606057171355383,36.16450500488281,-1.4615384615384615,35.532188415527344,-0.05959890429234338 3765,2014-09-23,35.226226806640625,35.63417434692383,35.20582962036133,35.57298278808594,11511292.0,-0.010315209400990732,-1.2105242435576904,1.888909668973256,56.818184233204676,64.25133474527216,0.07925442230965274,-0.35983933298662407,-0.26152025086690145,1.1799306153882299,13.08724288705225,0.4283447265625,0.4080347513512663,0.22029056549072124,-0.9419986544133465,1.382579785394789,-0.36085404446131264,0.8014351754427551,-0.5680614699893098,1.8181632708577022,-74.26811431417454,0.5811446099520324,9,0.3263587951660156,-0.2141704559326172,-0.5864238739013672,1.0096683502197266,-1.7541732788085938,1,-0.033005159868421674,2.8461007293598235,35.593379974365234,-1.125023377594913,35.98093032836914,-1.0606057171355383,36.16450500488281,-0.033005159868421674 3766,2014-09-24,35.47099685668945,35.47099685668945,35.20582962036133,35.226226806640625,7882910.0,0.006948517404159915,1.1666640691966026,-0.7058855885588559,53.939419356154986,63.84729563878065,-0.07061689771760626,-0.5627786362632179,-0.5127835328675872,0.9231591135180963,12.336321916086604,0.265167236328125,0.4114483694921063,0.4201864242553697,-0.7411077520330096,1.581480600543749,-0.16046066388881997,1.0008335123995593,-0.6458794227218263,23.636462555425584,-47.85566791106835,0.5806470881441911,9,0.0815887451171875,-0.4589405059814453,-0.7853002548217773,0.7648983001708984,-1.7337760925292898,2,-0.0345026283246056,-1.2105242435576904,35.226226806640625,2.8461007293598235,35.593379974365234,-1.125023377594913,35.98093032836914,-0.0345026283246056 3767,2014-09-25,35.042652130126946,35.55258560180664,34.96106338500977,35.40980529785156,8277559.0,-0.012075914536405996,-1.230767570833636,-1.4999922075898366,49.44444906220239,63.184007750894736,0.41048785476545646,-0.08412701333151062,-0.08552218869190398,1.3368897434615121,11.700274546189698,0.5915222167968679,0.4676100068185889,-0.04283390045166868,-1.1563439725481501,1.0706761716448128,-0.5995889364999059,0.5139211355965685,1.285034179687507,5.970099259737946,-60.77569975603416,0.556755036048239,9,0.5099334716796946,-0.030595779418938207,-0.35695552825927024,1.1932430267334055,-1.3666229248046804,3,-0.01862637530710376,1.1666640691966026,35.47099685668945,-1.2105242435576904,35.226226806640625,2.8461007293598235,35.593379974365234,-0.01862637530710376 3768,2014-09-26,35.389404296875,35.55258560180664,35.042652130126946,35.042652130126946,8554345.0,0.00989514621953913,-1.9411984730304268,-0.9444346317287823,53.092759653185105,62.69249715138236,0.11767998003599445,-0.3610338483238138,-0.4727503034917504,0.9861850152272496,10.66731365311918,0.5099334716796946,0.5105383902780432,0.24782562255859375,-0.8034862224466295,1.299137467563817,-0.2778302999440143,0.7734815450612018,0.9109495544433628,49.9995547164426,-12.966743162866756,0.5256559225026113,9,0.2549705505371094,-0.3773479461669922,-0.6272172927856445,0.8464908599853516,-1.4278106689453054,4,-0.03688752543892937,-1.230767570833636,35.042652130126946,1.1666640691966026,35.47099685668945,-1.2105242435576904,35.226226806640625,-0.03688752543892937 3769,2014-09-29,34.899871826171875,35.51179122924805,34.75708770751953,35.43020248413086,9636966.0,-0.013832741195543452,1.1764806187052734,-1.5294227659269866,53.09281083556253,61.62137094738082,0.6356907540318346,0.1964012629435672,-0.03942259763381628,1.474740579056558,9.723206558465277,0.7547035217285156,0.5194025654967263,-0.27842216491698935,-1.2330594897749094,0.6762151599409307,-0.7557408273459458,0.19889649751196714,1.373696215820317,16.27936309112181,-46.0420107230849,0.47731866242895965,9,0.6425151824951172,0.11218452453613281,-0.10708904266357422,1.274831771850586,-0.8362922668457031,0,-0.01168908419821979,-1.9411984730304268,35.389404296875,-1.230767570833636,35.042652130126946,1.1666640691966026,35.47099685668945,-0.01168908419821979 3770,2014-09-30,35.103843688964844,35.16503524780273,34.69589614868164,34.981460571289055,9196786.0,0.005844487447085989,2.8333645034600488,-0.23076757083361646,53.57145242595791,59.952664329673745,0.42885250193822344,0.08684412530357122,-0.28655162004950085,1.2589175756068656,8.146842030912744,0.46913909912108664,0.5346586278246264,-0.13156280517578267,-0.8977942279930033,0.634668617641438,-0.5146785165843895,0.2515529062328241,1.1090651396484432,47.6190688230265,-16.546559725663762,0.3831157114086094,9,0.4079475402832031,-0.09178733825683594,-0.27536487579345703,1.0096683502197266,-0.5711250305175781,1,-0.012783270026434645,1.1764806187052734,34.899871826171875,-1.9411984730304268,35.389404296875,-1.230767570833636,35.042652130126946,-0.012783270026434645 3771,2014-10-01,34.75708770751953,35.12424087524414,34.75708770751953,35.042652130126946,7652164.0,-0.009878006081548207,-1.5714209380301634,-2.3333645034596904,47.31704468946551,56.83123766730327,0.730966928380056,0.45872566702735895,0.010155248207908585,1.5881031372738406,7.838637668813106,0.3671531677246094,0.5337349999468515,-0.4793386459350586,-1.2428245236499222,0.28414723177980505,-0.8610815847924869,-0.09759570707763032,1.3648003602978562,7.14279353092049,-54.132977742429595,0.3817429388574311,10,0.7547035217285156,0.25496864318847656,0.1070871353149414,1.2952327728271484,0.28556442260741477,2,-0.036971859970002297,2.8333645034600488,35.103843688964844,1.1764806187052734,34.899871826171875,-1.9411984730304268,35.389404296875,-0.036971859970002297 3772,2014-10-02,34.32874298095703,34.797882080078125,34.32874298095703,34.69589614868164,6791847.0,-0.012323953323334136,-1.5555497833698713,1.2857104690151138,41.09586584469188,53.19779513125677,0.973944669467258,0.862197462533544,0.39427780899408305,1.9932770978360494,8.617311086919512,0.46913909912109375,0.47786435848456676,-0.8638290405273423,-1.7287372683288638,0.0010791872741791053,-1.296283154428103,-0.4313749266265816,1.7075855717122082,0.0,-55.11852943872714,0.43245411390076094,10,0.7445049285888672,0.6833133697509766,0.4334449768066406,1.662384033203125,0.0,3,-0.017231106222706738,-1.5714209380301634,34.75708770751953,2.8333645034600488,35.103843688964844,1.1764806187052734,34.899871826171875,-0.017231106222706738 3773,2014-10-03,34.51232147216797,34.59391021728516,34.10437393188477,34.47152709960937,10845966.0,0.0053476613260430295,3.8000374041515266,-0.1111099566739936,43.17181560384182,50.17153352269631,0.625962839913285,0.667880458891247,0.17690458817734367,1.786383051682158,9.556295658440536,0.4895362854003906,0.3902159548150337,-0.6516942977905273,-1.5679610818467111,0.26457248626565644,-1.1098276898186157,-0.193560905762439,1.3874002347642929,28.985542599729687,-19.978251985808935,0.4581333920280918,10,0.3569526672363281,0.49973487854003906,0.2192707061767578,1.4788055419921875,-0.020397186279296875,4,-0.024231701351070223,-1.5555497833698713,34.32874298095703,-1.5714209380301634,34.75708770751953,2.8333645034600488,35.103843688964844,-0.024231701351070223 3774,2014-10-06,34.655101776123054,34.87947463989258,34.47152709960937,34.63470458984375,8890972.0,0.004137082000416292,-1.3529631789128038,0.500000000000087,41.6289313232265,48.48383875492095,0.37558819697292734,0.5128383817933511,-0.001338351420606898,1.6159954146550106,10.114117734719718,0.40794754028321023,0.20365968306863635,-0.4844371795654254,-1.4286130732736098,0.4597387141427589,-0.956525126419514,-0.01234923271133681,1.0650851533044587,51.92306309028072,8.762457222070132,0.47208794685409117,10,0.17337799072264914,0.35695457458495383,-0.03569507598877664,1.1320514678955007,-0.10198593139649859,0,-0.020011718697971803,3.8000374041515266,34.51232147216797,-1.5555497833698713,34.32874298095703,-1.5714209380301634,34.75708770751953,-0.020011718697971803 3775,2014-10-07,33.880001068115234,34.716293334960945,33.880001068115234,34.63470458984375,12023315.0,-0.022366135670732756,-1.2162140304588216,-37.00037404150572,33.99206535181459,46.26746608777202,1.050070727152196,1.2931959598133886,0.7357950119731598,2.350559158107508,10.814803764795922,0.8362922668457102,0.0012264988117962616,-1.220782852172853,-2.302320822953625,-0.1392448813920808,-1.761551837563239,-0.6800138667824669,1.6786045615580036,0.0,-37.45469305293373,0.5407689853903853,10,0.8362922668457031,1.1320552825927734,0.7343063354492188,1.7949676513671875,0.5303306579589844,1,0.005418491305294149,-1.3529631789128038,34.655101776123054,3.8000374041515266,34.51232147216797,-1.5555497833698713,34.32874298095703,0.005418491305294149 3776,2014-10-08,33.41086196899414,33.83920669555664,33.268081665039055,33.696426391601555,13757706.0,-0.0138470804111811,1.0000000000000249,0.37837960786691405,22.448960897692956,43.267967402826535,1.336829726859591,1.7407371365457394,1.169280965204507,2.7698336582881637,11.509379288848221,0.611919403076179,-0.18840558132927754,-1.6195510864257798,-2.936099761454514,-0.30300241139704553,-2.2778254239401505,-0.9612767489114091,1.9463111132921398,8.860675588340833,-20.174562954126436,0.6582743375143674,10,0.9994716644287109,1.3870220184326172,1.1014585494995117,2.2233123779296875,1.4890098571777344,2,0.033577603908999,-1.2162140304588216,33.880001068115234,-1.3529631789128038,34.655101776123054,3.8000374041515266,34.51232147216797,0.033577603908999 3777,2014-10-09,33.28847885131836,33.941192626953125,33.104904174804695,33.73722076416016,11760771.0,-0.0036629739690450247,-1.0499997662251621,1.5714209380302273,22.727251650716084,39.89402206921887,1.3233835470578086,1.8232627682384575,1.2702929388625108,2.8401572351870215,12.485274868847382,0.8362884521484304,-0.2959922509093573,-1.657285118103026,-3.1874592420563985,-0.12711099414965332,-2.4223721800797122,-0.8921980561263396,1.7762214325533066,10.344738635361738,-12.025238328177869,0.7650870619766859,10,1.0198688507080078,1.427816390991211,1.142251968383789,2.3354969024658203,1.3870201110839844,3,0.05269610806319891,1.0000000000000249,33.41086196899414,-1.2162140304588216,33.880001068115234,-1.3529631789128038,34.655101776123054,0.05269610806319891 3778,2014-10-10,32.92132568359375,33.20689010620117,32.71735382080078,33.023311614990234,10965717.0,-0.011029436621735833,1.086938845206248,0.2272707952565102,22.821554867662655,36.53054918389665,1.45682289434572,2.1259138055937186,1.6271496161324137,3.1548671599834535,13.878139217615301,0.5711250305175781,-0.42979143384167884,-1.91429252624512,-3.6881174529774583,-0.14046759951278176,-2.8012049896112927,-1.0273800628789473,1.829807222827199,9.433879040980122,-9.704077489451985,0.8869124633661705,10,1.0198688507080078,1.6011943817138672,1.5501995086669922,2.5088748931884766,1.7745704650878906,4,0.04275093022954013,-1.0499997662251621,33.28847885131836,1.0000000000000249,33.41086196899414,-1.2162140304588216,33.880001068115234,0.04275093022954013 3779,2014-10-13,33.104904174804695,33.24768447875977,32.676559448242195,32.676559448242195,10287849.0,0.005576278822284175,-1.666660729552579,-4.20003740415186,27.586226354559727,33.64330184263019,1.1084134778673445,1.8779730894118174,1.4444015445702476,2.9193805116549143,14.91821064393365,0.5711250305175781,-0.5210448733058826,-1.6287273406982337,-3.555683638332212,0.2982289569357448,-2.592205489515223,-0.6652491918812444,1.2801484962046246,21.00002992309764,-0.3151830715707895,0.9634781488169882,10,0.7954959869384695,1.3972187042236257,1.3054285049438406,2.162117004394524,1.61138916015625,0,0.041897723182041435,1.086938845206248,32.92132568359375,-1.0499997662251621,33.28847885131836,1.0000000000000249,33.41086196899414,0.041897723182041435 3780,2014-10-14,32.941722869873054,33.002914428710945,32.594970703125,32.900928497314446,10693289.0,-0.004929218464732266,3.999999999999652,0.09523724707897305,22.80699451902457,30.91996293480342,1.042248219716953,1.9465731357331606,1.6071916494885912,3.025595252302942,16.6894583966858,0.5099334716796946,-0.6736349212614599,-1.668504524230947,-3.7249023348385677,0.38789328637667353,-2.6967034295347574,-0.6403056189271368,1.1016311565828403,25.757429782604298,4.540206611905504,1.028198905303809,10,0.7954998016357351,1.5196056365966726,1.4686098098754812,2.3252983093261648,1.7541732788085866,1,0.04891647535312149,-1.666660729552579,33.104904174804695,1.086938845206248,32.92132568359375,-1.0499997662251621,33.28847885131836,0.04891647535312149 3781,2014-10-15,32.35020065307617,32.962120056152344,32.22781753540039,32.941722869873054,13224328.0,-0.01795662658973618,1.322578699067315,-14.500093510374775,22.033882187365066,28.801964750655994,1.4041056805307264,2.4111045738541463,2.1960441238866935,3.5574356357979298,18.61999134076742,0.7343025207519531,-0.8198926964191244,-2.1009273529052734,-4.34113990050961,0.1392851946990632,-3.221033626707438,-0.9808210791031087,1.4034767087135407,7.142809433798433,-15.342001956593144,1.120106273802168,10,1.2034454345703125,1.92755126953125,2.0601320266723633,2.916820526123047,2.2233123779296875,2,0.06368217295128731,3.999999999999652,32.941722869873054,-1.666660729552579,33.104904174804695,1.086938845206248,32.92132568359375,0.06368217295128731 3782,2014-10-16,32.125831604003906,32.75814819335937,31.79947280883789,32.533775329589844,15376176.0,-0.006935630832043405,1.2380931176973702,0.6896507248619842,15.217430193036591,25.69592192723319,1.4339222440799304,2.4426275579906473,2.4124509467744915,3.718258145293319,20.01989660283346,0.9586753845214773,-1.0070824664234408,-2.1233627319335966,-4.44007190898197,0.19334644511477705,-3.28171732045778,-0.9650081434094133,1.322673792507942,22.535296596775783,3.38505672521152,1.1583545885241866,10,1.2136421203613281,1.9377479553222656,2.284501075744629,3.1411895751953125,3.345165252685547,3,0.086349211325077,1.322578699067315,32.35020065307617,3.999999999999652,32.941722869873054,-1.666660729552579,33.104904174804695,0.086349211325077 3783,2014-10-17,33.28847885131836,33.308876037597656,32.00344467163086,32.22781753540039,13900004.0,0.036190417158556976,1.3703747315924362,-2.60001870207593,34.980974533394374,24.95726006169629,0.08874928462813614,1.1256382698157879,1.2657083781238967,2.50013406784678,20.83538705093258,1.3054313659667969,-1.1252766680961557,-0.8260929107666044,-3.029225687396327,1.377039865863118,-1.9276592990814692,0.27547347754826035,-1.4890060424804688,98.64865889441242,75.86627594406141,1.1015663883148614,10,-0.030595779418945312,0.7751007080078125,1.1218538284301758,1.9785423278808594,2.2029151916503906,4,0.0416666714414633,1.2380931176973702,32.125831604003906,1.322578699067315,32.35020065307617,3.999999999999652,32.941722869873054,0.0416666714414633 3784,2014-10-20,33.47205352783203,33.553646087646484,33.08450698852539,33.268081665039055,10416778.0,0.0055146610133074425,1.5555232316515668,0.19230630902800927,34.73281243977206,25.039565293691563,-0.3132280910220615,0.8168720380302759,1.0794573188749794,2.2697290108337143,22.8513326042131,0.46913909912109375,-1.182073181165066,-0.536451911926271,-2.641907297469558,1.5690034736170162,-1.589179604697911,0.5162757808453691,-1.6725807189941406,95.3486602036334,72.5805336189367,1.052727692771643,10,-0.6017208099365234,0.5915260314941406,0.9382791519165039,1.7949676513671875,2.406890869140625,0,0.03656311734300921,1.3703747315924362,33.28847885131836,1.2380931176973702,32.125831604003906,1.322578699067315,32.35020065307617,0.03656311734300921 3785,2014-10-21,34.06357955932617,34.06357955932617,33.28847885131836,33.370067596435554,11528079.0,0.017672236064103064,1.2352915291529154,3.4000374041517074,43.79564136289149,27.411418678713623,-0.9789187623006868,0.14100686324461265,0.5019368738050645,1.6327084380498889,24.446377571778015,0.7751007080078125,-1.2568797777939906,0.11320648193359517,-1.9134099207714712,2.139822884638665,-0.9001017194189416,1.126514683286132,-2.193939819335938,100.0,72.146652003551,1.0133082013525347,10,-1.1320533752441406,0.0,0.4895353317260742,1.2034416198730469,1.5298004150390625,1,0.019161631985798344,1.5555232316515668,33.47205352783203,1.3703747315924362,33.28847885131836,1.2380931176973702,32.125831604003906,0.019161631985798344 3786,2014-10-22,34.247154235839844,34.49192428588867,33.83920669555664,34.02278518676758,10598478.0,0.005389177499503628,-1.2068938832102667,0.32352585258526184,49.236647760124384,30.356907135314547,-1.152598058871689,-0.14646548413278992,0.3242685732591255,1.398056754326504,25.86871235608793,0.6527175903320312,-1.3401196457037443,0.35797328948974894,-1.5454844809045554,2.2614310598840532,-0.5937555957074068,1.3097021746869046,-2.245878106689453,90.90902650855045,57.073194565120204,0.9517288851971525,10,-1.1014556884765625,-0.18357467651367188,0.5150346755981445,1.019866943359375,1.7337760925292969,2,0.013103042365259832,1.2352915291529154,34.06357955932617,1.5555232316515668,33.47205352783203,1.3703747315924362,33.28847885131836,0.013103042365259832 3787,2014-10-23,34.38993453979492,34.49192428588867,33.92079544067383,34.002384185791016,10703325.0,0.00416911440208545,-1.0740874142827457,1.7272897291599367,48.84612701054718,33.248526262301716,-1.2546453620866984,-0.3590623183428292,0.1858877271463939,1.2015799956369975,26.92250713869403,0.5711288452148438,-1.311904168684265,0.5333894729614244,-1.308173131508319,2.3749520774311677,-0.3873918292734473,1.454170775196296,-2.1894065581054676,95.9015237452862,58.913637363141405,0.9207813022348718,10,-1.2442359924316406,-0.32635498046875,0.5456304550170898,0.8770866394042969,1.4890098571777344,3,0.0053381459914820795,-1.2068938832102667,34.247154235839844,1.2352915291529154,34.06357955932617,1.5555232316515668,33.47205352783203,0.0053381459914820795 3788,2014-10-24,34.08397674560547,34.369537353515625,34.043182373046875,34.32874298095703,10943679.0,-0.008896725111105064,1.0,-0.6315727306730713,44.7761246106962,35.15851495742799,-0.8564909348849952,-0.1643443821764663,0.4980409332240683,1.4495628980799466,28.033250300788914,0.3467521667480469,-1.1852493522508425,0.2927030563354478,-1.4071908486614433,1.9925969613323389,-0.5572438961630013,1.142650008833897,-1.7001370595800793,71.01445740026996,34.43212699822739,0.8499469524984457,10,-0.9382781982421875,-0.020397186279296875,1.065760612487793,1.18304443359375,1.6929779052734375,4,0.040694198374689794,-1.0740874142827457,34.38993453979492,-1.2068938832102667,34.247154235839844,1.2352915291529154,34.06357955932617,0.040694198374689794 3789,2014-10-27,34.49192428588867,34.57351303100586,34.165565490722656,34.369537353515625,11641623.0,0.011968895042031802,1.8571314070452452,-0.5000155850632754,56.00002992309762,38.84663000232499,-1.1700412511567748,-0.6370850401880546,0.09260848641859809,0.9955204424759074,28.568230658795972,0.4895362854003906,-1.0362239105447912,0.7210479736328139,-0.9319803152826438,2.3740762625482716,-0.10546617082491849,1.5475621180905463,-1.9394378318742227,93.65085019473734,50.274813238309505,0.8265141444577294,10,-1.3054313659667969,-0.6833114624023438,0.7190065383911133,0.7750968933105469,0.9994697570800781,0,0.028976920765449554,1.0,34.08397674560547,-1.0740874142827457,34.38993453979492,-1.2068938832102667,34.247154235839844,0.028976920765449554 3790,2014-10-28,34.655101776123054,34.94066619873047,34.49192428588867,34.51232147216797,10181012.0,0.004730889726008769,-3.8889304490576233,1.166630302652553,62.978749818949304,43.39605973916768,-1.1897295239862231,-0.8807620065231916,-0.07465423533060545,0.7740271081951065,28.922589468465976,0.4487419128417969,-0.8459456811329744,0.9066625595092859,-0.6810780508284182,2.49440316984699,0.11279225434043383,1.700532864678138,-1.9005126644094616,74.07399711159893,25.244251352088796,0.7938703051688522,10,-1.2850322723388743,-0.9382781982421946,0.5558290481567312,0.6119194030761648,1.2442398071288991,1,0.03531493367861982,1.8571314070452452,34.49192428588867,1.0,34.08397674560547,-1.0740874142827457,34.38993453979492,0.03531493367861982 3791,2014-10-29,33.47205352783203,33.880001068115234,32.88053131103516,33.65563201904297,40885560.0,-0.034137780230272696,2.1612953824249583,-1.285741002965551,51.567931990139456,47.43500438329023,0.1890716014854732,0.21194509738563738,1.0944228061059178,1.8938935898780898,29.910592640654986,1.7745704650878906,-0.7215848370313438,-0.2121339797973647,-1.7305003315235226,1.3062323719287932,-0.9713171556604436,0.5470491960657142,1.4686126708984375,28.71279062016226,-23.95294308243445,0.7591831758630793,10,1.9073486328125e-06,0.20397567749023438,1.810267448425293,1.7949676513671875,2.1825180053710938,2,0.06337604726788926,-3.8889304490576233,34.655101776123054,1.8571314070452452,34.49192428588867,1.0,34.08397674560547,0.06337604726788926 3792,2014-10-30,33.73722076416016,33.77801513671875,33.34967041015625,33.63523483276367,19593508.0,0.007922048645974122,3.666708226835401,-0.5555440113041697,57.09220845884185,49.89180815278439,0.19726187668595685,-0.10520352607415617,0.8207078248845718,1.5661194028049508,30.228760738305166,0.4283447265625,-0.5440285102134652,0.08260936737061542,-1.405638534815104,1.5708572695563348,-0.6615145837222443,0.8267333184634751,1.2034454345703054,41.5841437491206,-15.86646006705034,0.744123951092859,10,0.17337799072264914,-0.06119155883789773,1.5451002120971609,1.5298004150390554,2.3456954956054616,3,0.06650546528102041,2.1612953824249583,33.47205352783203,-3.8889304490576233,34.655101776123054,1.8571314070452452,34.49192428588867,0.06650546528102041 3793,2014-10-31,33.676029205322266,34.14516830444336,33.63523483276367,34.14516830444336,7993199.0,-0.0018137699979988708,1.1739116293441316,-4.60003740415154,55.07245983996283,52.151768975027814,0.3567218134192558,-0.11581520258327771,0.8744370402320811,1.5643639566528122,30.016829170904103,0.5099334716796875,-0.2984412291362233,0.063232421875,-1.3695059608657516,1.4959708046157516,-0.6531367694953758,0.7796016132453758,1.2234342956543003,38.61387421951939,-22.478890752552374,0.716369191370377,10,0.23456954956054688,0.0,1.6062917709350586,1.5909919738769531,2.2641067504882812,4,0.06541493292511569,3.666708226835401,33.73722076416016,2.1612953824249583,33.47205352783203,-3.8889304490576233,34.655101776123054,0.06541493292511569 3794,2014-11-03,33.961593627929695,34.043182373046875,33.757617950439446,33.83920669555664,16039713.0,0.008479753383819233,1.0000000000000497,-0.2608755752874556,58.86528303263217,53.826173604999,0.16528255460541885,-0.4806422341059786,0.5747112570884454,1.2250162663053672,30.502868398811287,0.3671531677246094,0.028107324164778902,0.3834722518920941,-0.9746784576686593,1.7416229614528476,-0.2956031028882862,1.0625476066724744,0.8974912292480397,52.475317191678016,-12.546514195398828,0.6790753547803775,11,-0.050994873046882105,-0.30596160888672586,1.366621971130364,1.3054275512695241,1.6317863464355398,0,0.05345335212586355,1.1739116293441316,33.676029205322266,3.666708226835401,33.73722076416016,2.1612953824249583,33.47205352783203,0.05345335212586355 3795,2014-11-04,34.06357955932617,34.226757049560554,33.859603881835945,33.880001068115234,10056466.0,0.0030029783794540688,-2.272705634329834,1.499984415422411,66.27909673977328,55.71977904718221,0.07073518342295415,-0.5988743533618219,0.4627448884216534,1.0683169763976537,30.056746102502096,0.3671531677246094,0.18602273674411407,0.47627925872802734,-0.8928984936046405,1.8454570110606952,-0.2083096174383101,1.1608681348943648,0.7559342269287086,87.87889091965208,14.893986604125843,0.684588876166334,11,-0.15298080444335938,-0.5813255310058594,1.2136421203613281,1.2034416198730469,1.2238388061523509,1,0.04191616095882855,1.0000000000000497,33.961593627929695,1.1739116293441316,33.676029205322266,3.666708226835401,33.73722076416016,0.04191616095882855 3796,2014-11-05,34.532718658447266,34.614307403564446,34.185962677001946,34.247154235839844,8797362.0,0.013772454486294494,-1.0999990649048745,1.555544011304131,71.85185852195146,58.275971437338235,-0.3951957763673448,-1.0325993318287132,-0.007841171236307787,0.5515224134307459,28.662445073726406,0.5507278442382741,0.354429637713622,0.8893255233764634,-0.5400161670500196,2.3186672138029465,0.1746546781632219,1.603996368589705,0.24801547830322335,93.54844547941788,13.596161080398076,0.7146708452132416,11,-0.6221199035644531,-1.07086181640625,0.7292051315307617,0.7343025207519531,0.7546997070312571,2,0.03957472732806089,-2.272705634329834,34.06357955932617,1.0000000000000497,33.961593627929695,1.1739116293441316,33.676029205322266,0.03957472732806089 3797,2014-11-06,35.042652130126946,35.16503524780273,34.49192428588867,34.49192428588867,12110478.0,0.014766676111524157,-1.4444413659347253,1.9285590242989905,68.06724207839707,60.863873378193894,-0.8971492219128407,-1.480270558163987,-0.5060926504722758,-0.0003281815365809848,27.00439693517074,0.6731109619140554,0.44189231598637946,1.3115503311157184,-0.23644935029238923,2.859550012523826,0.5375504904116681,2.0855501718197687,-2.1621208190917827,92.00005984619524,13.817365613271221,0.7739998407040524,11,-1.0198688507080007,-1.5603981018066335,0.21927165985108132,0.1631774902343821,-0.14278030395507102,3,0.017462131599054853,-1.0999990649048745,34.532718658447266,-2.272705634329834,34.06357955932617,1.0000000000000497,33.961593627929695,0.017462131599054853 3798,2014-11-07,34.32874298095703,35.12424087524414,34.165565490722656,35.00185775756836,13371651.0,-0.020372577581140083,1.088888150047586,-1.2222276096142015,57.95454867457245,61.08104212835776,-0.16189353700124798,-0.6909398329738536,0.21407391335985437,0.6680640012767043,24.784888015197758,0.9586753845214844,0.4640764267807853,0.5272703170776367,-0.9934522097842091,2.0479928439394826,-0.2330909463532862,1.2876315805085596,-1.4025215911865132,40.57965122267266,-33.968018281417564,0.760361263430923,11,-0.30595970153808594,-0.8464889526367188,0.7139091491699219,0.6323184967041016,0.16318130493164062,4,0.051099257545832,-1.4444413659347253,35.042652130126946,-1.0999990649048745,34.532718658447266,-2.272705634329834,34.06357955932617,0.051099257545832 3799,2014-11-10,34.49192428588867,34.51232147216797,34.185962677001946,34.30834579467773,6282104.0,0.004753489081209983,1.9090754530926541,-0.2727298487416018,54.320989554632675,60.11906876565591,-0.3632773346282505,-0.7851354784069926,0.06246303285541188,0.45822403863956396,22.54612719657479,0.32635879516602273,0.4824244922327878,0.621100616455081,-0.8923590180828782,2.13456025099304,-0.13562920081390217,1.377830433724064,-1.5209266189575104,48.43765980637675,-21.94487973240482,0.7567298172689801,11,-0.46914100646972656,-1.0096702575683594,0.44874095916748047,0.4079456329345703,-0.4079475402832031,0,0.04198697810879648,1.088888150047586,34.32874298095703,-1.4444413659347253,35.042652130126946,-1.0999990649048745,34.532718658447266,0.04198697810879648 3800,2014-11-11,34.553115844726555,34.675498962402344,34.38993453979492,34.553115844726555,6430893.0,0.0017740836472530663,1.3333645034597486,0.0,53.164568948510464,60.29647287214158,-0.49221905688892775,-0.758293869244774,0.020367135610847242,0.35090739084074585,20.121977756209795,0.2855644226074219,0.5551852969472293,0.601722526550283,-0.8745904670278719,2.078035520128438,-0.1364339702387909,1.339879023339357,-1.5382374261779646,38.77559588557426,-27.812088051044114,0.7381564967890761,11,-0.2957630157470632,-1.070861816406243,0.3671522140503001,0.3161582946777415,-0.7954978942871094,1,0.030106232222685048,1.9090754530926541,34.49192428588867,1.088888150047586,34.32874298095703,-1.4444413659347253,35.042652130126946,0.030106232222685048 3801,2014-11-12,34.41033172607422,34.655101776123054,34.369537353515625,34.614307403564446,5568095.0,-0.004132308046949307,-1.0000000000000497,-100.0,50.21096846638905,59.53189065075793,-0.2261227061206057,-0.4777509517298668,0.15599395060786492,0.46418065853052326,17.206064902846656,0.285564422607429,0.5215345243362748,0.3559318542480483,-0.9244648581947814,1.636328566690878,-0.284266501973363,0.9961302104694596,-1.3524501709405428,24.489608976928096,-36.804217123029915,0.6401983562214139,11,-0.010196685791015625,-0.9280776977539062,0.4538431167602539,0.4589424133300781,-0.22436904907227273,2,0.025489049230516425,1.3333645034597486,34.553115844726555,1.9090754530926541,34.49192428588867,1.088888150047586,34.32874298095703,0.025489049230516425 3802,2014-11-13,34.899871826171875,34.920265197753906,34.59391021728516,34.655101776123054,6079901.0,0.014226544050626178,1.2857448201236528,-1.199996259654773,58.13007079344613,59.871625201144965,-0.5960813202197102,-0.7892778079865295,-0.3502865917699438,-0.035387503741617365,13.907325522061948,0.5099334716796875,0.4444612573576805,0.7067699432373047,-0.25545413342185697,1.6689940198964663,0.2256579049077274,1.187881981566882,-1.7998471971848176,76.59593093816028,15.84879187634479,0.48111203832958027,11,-0.43854522705078836,-1.4176177978515625,-0.2957630157470703,-0.10198783874511719,-0.24477005004882102,3,0.011104526149463334,-1.0000000000000497,34.41033172607422,1.3333645034597486,34.553115844726555,1.9090754530926541,34.49192428588867,0.011104526149463334 3803,2014-11-14,34.675498962402344,35.00185775756836,34.655101776123054,34.94066619873047,5228604.0,-0.006429045495842556,-1.2666633418946802,-1.0833320345983326,51.89871320091567,59.0975618865098,-0.24029360284061596,-0.4802896822338951,-0.14166117692483482,0.17461960956708822,11.786821684522486,0.3467559814453054,0.518415639027836,0.41304607391357706,-0.47144961333403046,1.2975417611611846,-0.0292017697102267,0.8552939175373808,-1.5341741210389728,59.9999064904951,3.2738010210951316,0.4422478436238022,11,-0.1631793975830078,-1.1932449340820312,-0.163177490234375,0.04079627990722656,0.0815887451171875,4,0.006470645570603395,1.2857448201236528,34.899871826171875,-1.0000000000000497,34.41033172607422,1.3333645034597486,34.553115844726555,0.006470645570603395 3804,2014-11-17,34.69589614868164,34.981460571289055,34.59391021728516,34.87947463989258,5845204.0,0.0005882305053896975,1.0,0.6923121187708597,50.434777659242215,57.33708198867302,-0.16268404424798177,-0.4261473556967843,-0.1798661619712405,0.14276060169567018,10.040277476936637,0.38755035400389204,0.5413448380037664,0.37225112915039205,-0.44908697304469314,1.1935892313454772,-0.038417921947150546,0.7829201802479346,-1.5140970991894847,51.612883764984105,-2.7982562232879076,0.41066905109754304,11,-0.030595779418945312,-1.2136421203613281,-0.4640388488769531,-0.17337608337402344,-0.020397186279296875,0,-0.005878846936793081,-1.2666633418946802,34.675498962402344,1.2857448201236528,34.899871826171875,-1.0000000000000497,34.41033172607422,-0.005878846936793081 3805,2014-11-18,34.716293334960945,34.859073638916016,34.655101776123054,34.75708770751953,8863454.0,0.0005878846936795412,-1.5000000000001306,0.22221760452161368,67.63001031304537,56.86798774323901,-0.09024746208629608,-0.416491352121767,-0.20241965602122747,0.10601850527837087,9.198353027633058,0.20397186279296164,0.5913156494996059,0.36001262664795775,-0.4696441461938292,1.1896693994897447,-0.054815759772935735,0.7748410130688512,-1.494829561502577,54.838651294953436,-2.7065353508393173,0.4148283864208935,11,-0.05099296569824929,-1.234039306640632,-0.5150318145752024,-0.2141704559326243,-0.02039718627930398,1,-0.018213827820111828,1.0,34.69589614868164,-1.2666633418946802,34.675498962402344,1.2857448201236528,34.899871826171875,-0.018213827820111828 3806,2014-11-19,34.69589614868164,34.75708770751953,34.38993453979492,34.675498962402344,9485838.0,-0.0005875392883250008,4.142910577359801,-0.500000000000087,64.59621990133309,56.48231861245412,-0.04947185620677885,-0.38024729219088726,-0.18972075604965255,0.10359822279061603,8.884997742440065,0.3671531677246094,0.5978241328480678,0.3171783447265639,-0.5242403580488215,1.1585970475019494,-0.1035310066611288,0.7378876961142566,-1.435560945736384,50.0,-9.169066006228867,0.4207093513876912,11,-0.05099296569824219,-1.2136421203613281,-0.5966205596923828,-0.23456764221191406,-0.24477005004883523,2,-0.02704291580253204,-1.5000000000001306,34.716293334960945,1.0,34.69589614868164,-1.2666633418946802,34.675498962402344,-0.02704291580253204 3807,2014-11-20,34.57351303100586,34.75708770751953,34.47152709960937,34.675498962402344,8780080.0,-0.003527308162075915,1.1538461538462075,-5.0,63.414595207305645,57.08899044942448,-0.0007090253040686889,-0.2565597127524484,-0.08187737522182914,0.20124345676052968,8.554708348262533,0.28556060791016336,0.5540501054617195,0.18561630249023153,-0.6603107966150361,1.0315434015954992,-0.2373472470624023,0.6085798520428654,-1.2750838271634564,30.000249357903396,-30.456569258750438,0.4229635495526325,11,0.020397186279296875,-1.0912590026855469,-0.6578140258789062,-0.2957611083984375,-0.2651672363281321,3,-0.011209458340445622,4.142910577359801,34.69589614868164,-1.5000000000001306,34.716293334960945,1.0,34.69589614868164,-0.011209458340445622 3808,2014-11-21,35.47099685668945,35.532188415527344,34.51232147216797,34.51232147216797,13552979.0,0.02595871078761136,-1.1276585585191257,-9.40007480830372,69.07210730636086,58.728003532949835,-0.803635520738375,-1.1012660581433238,-0.9883748153367549,-0.7098224977070373,8.639152858142793,1.019866943359375,0.4541618422296523,1.013749122619629,0.053090093020564666,1.9744081522186931,0.5334196078200932,1.4940786374191646,-2.1352355319678438,94.64291081536894,31.80599953502078,0.4803295147995325,11,-0.5201339721679688,-1.7031803131103516,-1.76947021484375,-1.4074172973632812,-1.3870201110839844,4,-0.023001752216403548,1.1538461538462075,34.57351303100586,4.142910577359801,34.69589614868164,-1.5000000000001306,34.716293334960945,-0.023001752216403548 3809,2014-11-24,35.49139404296875,35.63417434692383,35.26702117919922,35.47099685668945,8202270.0,0.0005750384282039445,1.4000249361012407,0.021276426419854284,68.42100082583542,60.42316263043038,-0.7457745781041538,-1.0993083721975268,-1.0183920030463014,-0.7412155524165627,9.143817631157601,0.3671531677246094,0.3539833925688427,0.9841728210449219,-0.08224484653100461,2.0505904886208484,0.4509639872569622,1.5173816548328816,-2.067775634614911,88.52469571082564,27.663438536375345,0.5332088337879626,11,-0.48953819274902344,-1.2340412139892578,-1.830662727355957,-1.4278144836425781,-2.2233123779296946,0,-0.020689701130370053,-1.1276585585191257,35.47099685668945,1.1538461538462075,34.57351303100586,4.142910577359801,34.69589614868164,-0.020689701130370053 3810,2014-11-25,35.878944396972656,35.89934158325195,35.43020248413086,35.51179122924805,9436587.0,0.010919558514233207,1.2999971947148428,18.000187020759306,67.7418900752399,62.371042809191586,-1.0342395512284241,-1.4656131659835623,-1.4198057735397498,-1.139248306120571,10.100690607449291,0.46913909912109375,0.37293394782335554,1.3105310440063462,0.08048715768733672,2.5405749303253558,0.6955091008468415,1.925552987165851,-2.3226926323046158,98.64866230963248,40.19035530989486,0.6150219431595063,11,-0.7343063354492188,-1.4890079498291016,-2.4119882583618164,-1.8153648376464844,-1.3666229248046875,1,-0.03354182947121087,1.4000249361012407,35.49139404296875,-1.1276585585191257,35.47099685668945,1.1538461538462075,34.57351303100586,-0.03354182947121087 3811,2014-11-26,35.593379974365234,35.960533142089844,35.532188415527344,35.878944396972656,5567698.0,-0.007959108814570293,-1.0999990649049476,-0.7777800866520515,57.71424846324188,62.324840328057775,-0.6293998251376678,-1.0677182013326956,-1.1556542618696923,-0.860070856558842,9.37742185419361,0.4283447265625,0.4050558994040472,0.9189002990722628,-0.278494964776165,2.1162955629206905,0.32020266714805246,1.517597930996473,-1.8496810242104829,75.34239907361399,20.25416785432808,0.5986976319242137,11,-0.41814613342285156,-1.1728477478027344,-2.095827102661133,-1.5298004150390625,-1.2238426208496094,2,-0.02521490868048981,1.2999971947148428,35.878944396972656,1.4000249361012407,35.49139404296875,-1.1276585585191257,35.47099685668945,-0.02521490868048981 3812,2014-11-27,35.98093032836914,36.10331344604492,35.61377716064453,35.69536590576172,5890887.0,0.01088827063580422,-1.181816636205211,-1.0,75.4716337541447,64.94405372286101,-0.9470699524138979,-1.347651603586442,-1.5809402179921221,-1.2459570497850905,8.682768571425422,0.5099334716796875,0.4556732881279544,1.1942651748657198,-0.052793313355401494,2.441323663086841,0.5707359307551556,1.817794418976284,-2.0155479590208785,92.3077476388799,33.92259057562694,0.6235292441105608,11,-0.7343063354492188,-1.4890079498291016,-2.376291275024414,-1.9173507690429688,-1.3054313659667969,3,-0.04251708379341601,-1.0999990649049476,35.593379974365234,1.2999971947148428,35.878944396972656,1.4000249361012407,35.49139404296875,-0.04251708379341601 3813,2014-11-28,35.878944396972656,36.10331344604492,35.49139404296875,36.10331344604492,8311029.0,-0.002834443980901602,4.4545794583198735,-0.7857037897914746,71.79481646388321,67.31739136782112,-0.7335652059163849,-1.1301080636273753,-1.5127349345803722,-1.146791324819901,8.452320729750545,0.6119194030761719,0.5405054923187578,0.9821334838867202,-0.2407970444325045,2.205064012205945,0.37066821972710784,1.5935987480463325,-1.6570102984207935,73.17097646752939,12.968719678475686,0.6114652641596117,11,-0.6323204040527344,-1.3870220184326172,-2.2743053436279297,-1.8153648376464844,-0.6119232177734375,4,-0.04377493899813423,-1.181816636205211,35.98093032836914,-1.0999990649049476,35.593379974365234,1.2999971947148428,35.878944396972656,-0.04377493899813423 3814,2014-12-01,35.776954650878906,36.00132751464844,35.63417434692383,35.63417434692383,6648014.0,-0.0028426072117762047,-4.142910577359801,-0.6363636363636364,68.98723539243126,67.46819415441955,-0.5164063549639337,-0.9329769756714157,-1.4339136322808699,-1.0528031314537927,8.209419200358958,0.3671531677246094,0.5433571742786256,0.7893756866455064,-0.4105497902282451,1.989301163519258,0.18941294820862709,1.3893384250823857,-1.329255030627877,51.51485956520754,-10.926897432557709,0.5999627384368763,12,-0.5303306579589844,-1.2850322723388672,-2.1723155975341797,-1.7133750915527344,-0.8362884521484375,0,-0.04732034690470355,4.4545794583198735,35.878944396972656,-1.181816636205211,35.98093032836914,-1.0999990649049476,35.593379974365234,-0.04732034690470355 3815,2014-12-02,35.49139404296875,35.89934158325195,35.389404296875,35.89934158325195,7590999.0,-0.00798169130650539,1.5000140264257862,-2.8571695743941863,66.06061224304736,67.63090441461003,-0.12218418259155328,-0.5638735821908654,-1.1634811356476291,-0.7678665923177448,8.06014005173799,0.5099372863769531,0.6000669013928359,0.4324243545532198,-0.7042626584295917,1.5691113675360313,-0.1359191519381895,1.0007678610446291,-0.8450207636224505,14.286095956654396,-50.76878022528216,0.5683435064914071,12,-0.20397377014160156,-0.9994716644287109,-1.9938411712646484,-1.4278144836425781,-0.020397186279296875,1,-0.06264370385784146,-4.142910577359801,35.776954650878906,4.4545794583198735,35.878944396972656,-1.181816636205211,35.98093032836914,-0.06264370385784146 3816,2014-12-03,35.89934158325195,36.00132751464844,35.715763092041016,35.715763092041016,9815327.0,0.011494266463281555,-2.111088022608262,-0.45000514302278827,65.21736605198193,67.83121228624071,-0.38160000699789975,-0.9108893881165017,-1.5900191875914516,-1.1789576765115726,8.56889739623707,0.5099334716796875,0.6815233971564254,0.77204074859619,-0.3953381733532453,1.9394196705456253,0.18835128762147235,1.3557302095709076,-1.0781354839018178,71.42887676532351,7.510257451993354,0.5836894609747184,12,-0.5915241241455078,-1.407419204711914,-2.3558950424194336,-1.8357620239257812,0.20397186279296875,2,-0.0386363662928868,1.5000140264257862,35.49139404296875,-4.142910577359801,35.776954650878906,4.4545794583198735,35.878944396972656,-0.0386363662928868 3817,2014-12-04,35.654571533203125,36.16450500488281,35.63417434692383,35.91973876953125,9456531.0,-0.006818232292121529,-2.4666483804204176,-1.4444352090433048,64.81479343632458,67.35817741179224,0.03648117867156486,-0.651318786479635,-1.3532582511504359,-0.9335753907328765,9.251235367793132,0.5303306579589844,0.6882411744159924,0.49667472839355753,-0.6932214253045501,1.6865708820916652,-0.09827334845549274,1.0916228052426078,-0.6795125522496122,34.21068173317322,-28.95594766393002,0.5949480768490525,12,0.061191558837890625,-0.8974838256835938,-2.08052921295166,-1.5909919738769531,0.16318130493164773,3,-0.03604121784189218,-2.111088022608262,35.89934158325195,1.5000140264257862,35.49139404296875,-4.142910577359801,35.776954650878906,-0.03604121784189218 3818,2014-12-05,36.082916259765625,36.14410781860352,35.715763092041016,35.91973876953125,7063146.0,0.012013739280630764,2.0000267172512296,-0.6153757624582806,68.68130004942638,67.3870995477468,-0.33071247269738535,-0.9923872360833457,-1.7959783877392042,-1.3803062489198794,10.236373370993416,0.48953628540039773,0.7315729628056928,0.837310791015625,-0.35385050016333963,2.0284720821945896,0.24173014542614624,1.4328914366051038,-0.9413348354620084,89.47378782211548,23.819337592353648,0.5955806455894811,12,-0.30596160888671875,-1.1830463409423828,-2.289602279663086,-2.019336700439453,0.0,4,-0.03900508726154783,-2.4666483804204176,35.654571533203125,-2.111088022608262,35.89934158325195,1.5000140264257862,35.49139404296875,-0.03900508726154783 3819,2014-12-08,35.94013595581055,36.10331344604492,35.878944396972656,36.00132751464844,3768528.0,-0.003957005662380109,-1.4444444444444444,-0.375,65.95745315818519,67.18882877918516,-0.13140242674839442,-0.7752975041747803,-1.6537474940647243,-1.2614885854267897,11.274749456011051,0.22436904907226562,0.7940912665537994,0.6221199035644531,-0.5520836314352238,1.79632343856413,0.03501813606461468,1.2092216710642916,-0.6553452302258407,71.05291651081757,3.8638512495065243,0.5871017674998373,12,-0.16318130493164062,-0.9790744781494141,-2.146821975708008,-1.876556396484375,0.3263587951660156,0,-0.01872877658111649,2.0000267172512296,36.082916259765625,-2.4666483804204176,35.654571533203125,-2.111088022608262,35.89934158325195,-0.01872877658111649 3820,2014-12-09,35.593379974365234,35.858543395996094,35.450599670410156,35.61377716064453,7927268.0,-0.009648154416323274,-1.6666666666666667,0.3333333333333333,60.7843065352155,67.52994634273779,0.1906335074084069,-0.3653429479530601,-1.3181572141691404,-0.9350924977851633,11.954663975643646,0.4895362854003906,0.7483299312472553,0.22335071563720987,-0.8992146463606829,1.3459160776351027,-0.3379319653617401,0.7846333966361598,-0.1854292496787906,19.99989313156573,-47.324319120163366,0.5612826809989468,12,0.18357467651367188,-0.5813255310058594,-1.8102645874023438,-1.5298004150390625,1.5094032287597656,1,-0.018338066688380228,-1.4444444444444444,35.94013595581055,2.0000267172512296,36.082916259765625,-2.4666483804204176,35.654571533203125,-0.018338066688380228 3821,2014-12-10,35.28741836547852,35.858543395996094,35.226226806640625,35.593379974365234,7320690.0,-0.008596025696550047,-1.9523724707893988,15.000187020758956,58.21592699061051,65.612645591234,0.5013529205465872,0.010220936976054418,-1.0159681280665893,-0.6524537478251986,12.531918957071152,0.6323165893554688,0.6979604232720007,-0.12646522521971804,-1.155830678061882,0.902900227622446,-0.6411479516407965,0.38821750120136045,0.8770866394042898,6.521686100405695,-62.81703764948214,0.5146827264210809,12,0.407947540283196,-0.12238311767578836,-1.5909919738769602,-1.2238388061523509,1.6317901611328054,2,0.005202378063183133,-1.6666666666666667,35.593379974365234,-1.4444444444444444,35.94013595581055,2.0000267172512296,36.082916259765625,0.005202378063183133 3822,2014-12-11,35.28741836547852,35.450599670410156,34.08397674560547,35.083446502685554,11632975.0,0.0,4.15381516860412,-0.6666583547365689,47.33724929508272,62.895138128033935,0.43877468668343766,0.042945451825325165,-1.0060094886001494,-0.6701509957892426,13.327643584984699,1.3666229248046875,0.6204535127068596,-0.1458425521850515,-1.1487166967537021,0.8570315923835992,-0.6472796244693768,0.35559452009927384,0.8583210754394486,58.41577925047834,-7.403141584426535,0.5014370722843245,12,-0.1631774902343821,-0.1631774902343821,-1.6011905670166087,-1.2238388061523509,2.0805320739746094,3,0.023121416027549024,-1.9523724707893988,35.28741836547852,-1.6666666666666667,35.593379974365234,-1.4444444444444444,35.94013595581055,0.023121416027549024 3823,2014-12-12,34.899871826171875,35.3690071105957,34.899871826171875,35.103843688964844,10584726.0,-0.010982569914657847,-3.6,-1.0,42.24600909292748,59.9238907614224,0.7519054365655506,0.472382618875578,-0.6187204978158576,-0.2981752850176278,14.046426335511116,0.4691352844238281,0.6007912872883594,-0.5446077346801772,-1.516326471844451,0.4271110024840965,-1.0304671032623176,-0.0587483660980368,1.1633971069335942,40.40411291434703,-21.611465242326922,0.485859368582137,12,0.22436904907226562,0.22436904907226562,-1.147353172302246,-0.8362922668457031,2.1009254455566477,4,0.026300412119982797,4.15381516860412,35.28741836547852,-1.9523724707893988,35.28741836547852,-1.6666666666666667,35.593379974365234,0.026300412119982797 3824,2014-12-15,34.49192428588867,35.20582962036133,34.49192428588867,34.83867645263672,9625798.0,-0.01168908419821979,-3.1176690612658007,1.7,31.914906316370633,56.12992343623609,1.0710326051227028,0.9109715776325373,-0.22037914238114098,0.09036841393117356,15.098654910495071,0.7139053344726562,0.4681052453542307,-0.9423566818237319,-1.9507458501808657,0.06603248653340188,-1.4465512660022952,-0.43816209764516856,1.4921729597167968,22.988572460403446,-32.97242067476306,0.5041945841785656,12,0.6323165893554688,0.6323165893554688,-0.739405632019043,-0.4283447265625,2.7944374084472656,0,0.04612650661905393,-3.6,34.899871826171875,4.15381516860412,35.28741836547852,-1.9523724707893988,35.28741836547852,0.04612650661905393 3825,2014-12-16,34.08397674560547,34.532718658447266,33.59444046020508,34.47152709960937,15169345.0,-0.011827334911844956,2.6800023938478112,1.1176580600446444,30.927855921999523,52.31997786623805,1.4062222638165949,1.3377034058725172,0.198011403740054,0.4799254601802261,16.542137122494147,0.9382781982421875,0.33911088744846296,-1.3186883926391602,-2.453575860613249,-0.18380092466507136,-1.886132126626201,-0.7512446586521193,1.8241156799999985,21.621644390004736,-30.57048195694126,0.5674437339870443,12,0.7954959869384766,0.7954959869384766,-0.33145809173583984,-0.020397186279296875,3.3655624389648438,1,0.06403354930267913,-3.1176690612658007,34.49192428588867,-3.6,34.899871826171875,4.15381516860412,35.28741836547852,0.06403354930267913 3826,2014-12-17,33.757617950439446,34.002384185791016,33.533248901367195,33.859603881835945,14910229.0,-0.009575138417734719,1.4210526315789107,0.2631553044471545,21.465975250811198,47.503442512292125,1.5609825686510135,1.6760990575749375,0.546360268450492,0.790043261610414,18.564185972142315,0.5507278442382741,0.20885420264629317,-1.5981332778930764,-2.9184597909563834,-0.2778067648297693,-2.25829653442473,-0.9379700213614228,2.011655357241999,11.702034530919159,-33.95274801411353,0.660163256531654,12,1.0810604095459126,1.091259002685554,0.11218547821045632,0.30596160888672586,7.077880859375007,2,0.09909364036279711,2.6800023938478112,34.08397674560547,-3.1176690612658007,34.49192428588867,-3.6,34.899871826171875,0.09909364036279711 3827,2014-12-18,34.185962677001946,34.226757049560554,33.880001068115234,34.14516830444336,12285104.0,0.012688831516233234,4.666729006919226,-0.39999999999987457,29.951691257716746,43.200152646546606,1.008457950935771,1.2830120461180528,0.14938177946823572,0.3559256468053462,20.524482231737945,0.46913909912110796,0.10957339627289286,-1.1504110336303768,-2.529159044944521,0.22833697768376737,-1.8397850392874489,-0.4610370279733047,1.4044286781743622,35.5555417022517,-6.345218699639268,0.6893740056570734,12,0.6323184967041087,0.662914276123054,-0.2447681427001882,-0.12238311767577414,8.322120666503913,3,0.07995228554579015,1.4210526315789107,33.757617950439446,2.6800023938478112,34.08397674560547,-3.1176690612658007,34.49192428588867,0.07995228554579015 3828,2014-12-19,34.655101776123054,34.69589614868164,33.981990814208984,34.247154235839844,14637213.0,0.013723150158258202,1.9166595235683284,10.000093510381568,37.77779624881048,40.06907965661608,0.3525594551991702,0.7901241501376646,-0.2704566860290143,-0.10850042841111218,21.02127090664113,0.7139053344726562,-0.013176585676731634,-0.6404771804809499,-2.050383313378049,0.7694289524161491,-1.3454302469294959,0.06447588596759601,0.7707181827485243,67.0731679503352,25.29844362728513,0.704953066448548,12,0.040794372558586645,0.19377517700194602,-0.6833114624023509,-0.5915222167968821,6.955497741699212,4,0.07828136477149794,4.666729006919226,34.185962677001946,1.4210526315789107,33.757617950439446,2.6800023938478112,34.08397674560547,0.07828136477149794 3829,2014-12-22,34.75708770751953,34.83867645263672,34.59391021728516,34.69589614868164,9310919.0,0.002942883620868253,1.1818181818181184,0.14999859735741877,41.666652236177505,37.94489584561186,0.07276178358229402,0.664367647817329,-0.3268586150167039,-0.20057279553202534,21.307757547406037,0.2447662353515554,-0.12368814901069669,-0.5017759323120146,-1.9283571735345078,0.9248053089104786,-1.2150665529232612,0.21151468829923203,0.5173265667516986,93.75003652727854,46.49477556818253,0.7132906206112453,12,-0.061191558837890625,0.09178924560546875,-0.759800910949707,-0.6935081481933594,7.404239654541016,0,0.06455401508577996,1.9166595235683284,34.655101776123054,4.666729006919226,34.185962677001946,1.4210526315789107,33.757617950439446,0.06455401508577996 3830,2014-12-23,34.675498962402344,34.77748489379883,34.553115844726555,34.75708770751953,6553664.0,-0.002347398775287335,2.666666666666783,-1.3333333333333333,34.99998597356115,35.36534684371749,0.011685553319182418,0.6863648217095601,-0.19443346642169246,-0.10911865225237705,21.265035964645957,0.22436904907227273,-0.30564198531577347,-0.5231924057006836,-1.9411439923869196,0.8947591809855524,-1.2321681990438051,0.18578338764243796,0.4596220820365602,87.50007305455708,41.5138256869634,0.7089757933431187,12,-0.18357467651367188,0.17337799072265625,-0.6017217636108398,-0.6119194030761719,7.118675231933594,1,0.07529416475778694,1.1818181818181184,34.75708770751953,1.9166595235683284,34.655101776123054,4.666729006919226,34.185962677001946,0.07529416475778694 3831,2014-12-29,34.69589614868164,34.69589614868164,34.51232147216797,34.51232147216797,7693189.0,0.0005882305053896975,1.0,-2.25,37.56613704258206,34.279667704550754,-0.11336453549782277,0.6274527648607062,-0.1436396490687457,-0.11715182099771937,21.15653106833279,0.18357467651367188,-0.4814728489919986,-0.45792102813720703,-1.8800792776243256,0.9642372213499115,-1.1690001528807628,0.2531580966063487,0.31107512431152884,85.106501506102,36.07623787798774,0.7110791247435589,12,-0.2447681427001953,0.15298080444335938,-0.6221189498901367,-0.6323165893554688,6.282382965087891,0,0.07936509332655772,2.666666666666783,34.675498962402344,1.1818181818181184,34.75708770751953,1.9166595235683284,34.655101776123054,0.07936509332655772 3832,2014-12-30,34.451126098632805,34.675498962402344,34.369537353515625,34.675498962402344,8868258.0,-0.007054726270793732,1.7272603624740726,-1.222243002306628,27.777754688987088,32.672083881890714,0.00033764195791974316,0.7923621737996172,0.17817815122242564,0.13738170300555197,20.91556791695898,0.3263587951660156,-0.6307882003736651,-0.6262008666992287,-2.0254247454115557,0.7730230120130983,-1.3258128060553958,0.07341107265693836,0.4379473846302844,54.76166091506095,10.399143171076652,0.6996119393561643,12,-0.08158683776854758,0.3977508544921946,-0.3875474929809499,-0.3875465393066335,5.894836425781257,1,0.18531680772649728,1.0,34.69589614868164,2.666666666666783,34.675498962402344,1.1818181818181184,34.75708770751953,0.18531680772649728 3833,2015-01-02,34.30834579467773,34.51232147216797,34.185962677001946,34.451126098632805,5386218.0,-0.004144430679749123,1.4614964107432358,0.6363528171647933,27.777754688987088,32.21240036773698,0.056307245792908134,0.8552955499647226,0.3604543132921023,0.29440529963836326,21.021079727582183,0.32635879516602273,-0.7608932936378494,-0.6904512405395593,-2.076477972547167,0.6955754914680483,-1.3834646065433631,0.0025621254642445024,0.4722617220336929,18.74989041816408,-21.317905689889148,0.6930133660038024,1,-0.12238311767577414,0.5405311584472727,-0.2702636718749929,-0.2447662353515554,6.710731506347663,4,0.23900125053829213,1.7272603624740726,34.451126098632805,1.0,34.69589614868164,2.666666666666783,34.675498962402344,0.23900125053829213 3834,2015-01-05,34.08397674560547,34.38993453979492,33.941192626953125,34.26755142211914,4843824.0,-0.006539780449195121,1.0952559067389813,1.2857142857142858,28.735630948478402,31.968819815123528,0.24219254594558492,0.9974685126091316,0.6166082856242099,0.5214355691053356,21.24131339459805,0.4487419128417969,-0.8512516888379835,-0.8301713943481417,-2.2228697341357986,0.5625269454395152,-1.5265205642419701,-0.13382222445431324,0.5968420818784139,17.07347111924061,-24.478046956772328,0.696349169893828,1,0.10198593139648438,0.7649002075195312,0.2753629684448242,-0.020397186279296875,6.690330505371094,0,0.22082583932014987,1.4614964107432358,34.30834579467773,1.7272603624740726,34.451126098632805,1.0,34.69589614868164,0.22082583932014987 3835,2015-01-07,33.268081665039055,33.65563201904297,32.86013412475586,33.492454528808594,19559886.0,-0.023937790084063715,1.8888965851631225,1.222243002306628,25.125627196185178,32.375447809053966,1.0394959676068538,1.7267918139579876,1.4363932840617863,1.3401598317232057,22.421316417091496,1.2238426208496094,-0.9164826222540299,-1.5349008560180764,-3.0801691701490697,0.01036745811291695,-2.307535013083573,-0.7622666989525797,1.3209315683554905,22.22224531101255,-22.778796985434482,0.7726341570654963,1,0.5813236236572337,1.2442378997802805,1.361522674560554,0.7954978942871165,7.363445281982436,2,0.26732066449047087,1.0952559067389813,34.08397674560547,1.4614964107432358,34.30834579467773,1.7272603624740726,34.451126098632805,0.26732066449047087 3836,2015-01-08,34.51232147216797,34.675498962402344,33.676029205322266,33.757617950439446,15429129.0,0.03740040738316641,-1.177776300095172,-3.3636131796388113,42.69232954811105,33.79107428576444,-0.09658819806485752,0.39348628977845124,0.20466370581368665,0.10080210342071894,22.832159386419615,1.4074172973632884,-0.8760282948821683,-0.22131004333495952,-1.6815621257745903,1.2389420391046713,-0.9514360845547714,0.5088159978848523,-1.6521873474121094,91.01131150882458,45.73641034221165,0.7301260412198145,1,-0.6629161834716797,-1.9073486328125e-06,0.25496578216552734,-0.4487419128417969,6.200794219970703,3,0.21099283999311158,1.8888965851631225,33.268081665039055,1.0952559067389813,34.08397674560547,1.4614964107432358,34.30834579467773,0.21099283999311158 3837,2015-01-09,34.369537353515625,34.899871826171875,34.287948608398445,34.51232147216797,8390083.0,-0.004137192531875611,-3.0000000000001394,-0.18919233121546922,44.758036541112546,34.56665654046467,0.0837853759895637,0.4585740591618759,0.35395388305877873,0.2460591575094142,22.87501178858891,0.6119232177734304,-0.7980931270519847,-0.2998424530029311,-1.7013803365792057,1.1016954305733435,-1.000611394791072,0.40092648878520976,-1.5094032287597656,73.99986908669266,26.947698532264496,0.7007689417881384,1,-0.4895343780517578,0.14278221130371094,0.4283456802368164,-0.3059577941894531,5.772453308105469,4,0.19228486238491382,-1.177776300095172,34.51232147216797,1.8888965851631225,33.268081665039055,1.0952559067389813,34.08397674560547,0.19228486238491382 3838,2015-01-12,34.675498962402344,34.859073638916016,34.49192428588867,34.655101776123054,8119651.0,0.008902116014529948,-1.1176470588235294,-0.14285332620887356,51.8518347490597,35.69834348634047,-0.2447127820132522,0.044023117886339946,0.06805121745469478,-0.0530197791276521,22.920179987819484,0.4895362854003906,-0.636044817641654,0.07649002075195455,-1.1575342946859664,1.3105143361898755,-0.5405221369670059,0.693502178470915,-1.7337753295898466,88.99991584144529,37.29678355782072,0.61701215771896,1,-0.7954959869384766,-0.1631793975830078,0.19377422332763672,-0.6119194030761719,5.160530090332031,0,0.16352940063414922,-3.0000000000001394,34.369537353515625,-1.177776300095172,34.51232147216797,1.8888965851631225,33.268081665039055,0.16352940063414922 3839,2015-01-13,35.26702117919922,35.57298278808594,34.614307403564446,34.675498962402344,9450603.0,0.017058794667619503,-1.6857213084970757,29.000187020769406,61.5079082359646,38.64366818216308,-0.8451730170568439,-0.6329652307076259,-0.5092763248783854,-0.6383837412918112,22.591140742750532,0.9586753845214915,-0.5146164618694797,0.7016679763793974,-0.40888812509384564,1.8122240778526404,0.1463899256427723,1.2569460271160224,-2.2469716186523456,88.72175904898637,31.841504570719877,0.5552780507366227,1,-1.0504627227783203,-0.7547016143798828,-0.3977479934692383,-1.2034416198730469,4.670993804931641,1,0.16310014085393698,-1.1176470588235294,34.675498962402344,-3.0000000000001394,34.369537353515625,-1.177776300095172,34.51232147216797,0.16310014085393698 3840,2015-01-14,34.94066619873047,35.24662399291992,34.75708770751953,35.042652130126946,7366769.0,-0.009253828918821094,-1.086938845206248,-0.1724126812154861,61.50795388343212,41.303870053368634,-0.5333342474782086,-0.37736486092846633,-0.1774867829496145,-0.3119396284524214,23.29319272462598,0.5099334716796875,-0.4663028685457107,0.40794868469238565,-0.6098983307183516,1.425795700103123,-0.100974823012983,0.9168721923977543,-1.7674406445312485,66.6667336986577,3.9035389321000196,0.5089235077053703,1,-0.7241077423095703,-0.4283466339111328,-0.07139301300048828,-0.8770866394042969,5.527679443359375,2,0.16695849526927597,-1.6857213084970757,35.26702117919922,-1.1176470588235294,34.675498962402344,-3.0000000000001394,34.369537353515625,0.16695849526927597 3841,2015-01-15,35.47099685668945,35.57298278808594,34.716293334960945,35.26702117919922,11482970.0,0.015178035099349563,3.1999981298098605,-2.000037404152,62.2568203814611,45.13487735253242,-1.0528754728985632,-0.9415087504497706,-0.6579693258992023,-0.8371422928059786,24.4967598303446,0.8566894531249929,-0.43505757960885205,0.9291004180908189,-0.12022711531905372,1.9784279515006915,0.40443665138588614,1.4537641847957516,-2.153785868457028,92.06356274342163,24.790583201076203,0.5246637667049355,1,-1.2544384002685547,-0.9586772918701172,-0.5813255310058594,-1.5196037292480469,4.997348785400391,3,0.14548590532095007,-1.086938845206248,34.94066619873047,-1.6857213084970757,35.26702117919922,-1.1176470588235294,34.675498962402344,0.14548590532095007 3842,2015-01-16,36.10331344604492,36.10331344604492,35.28741836547852,35.34861373901367,13370107.0,0.017826298818444997,1.162171451678105,3.699949505339343,63.39622827929525,49.09248552923333,-1.593786606350541,-1.5911453145639456,-1.240610906527806,-1.4592991984046861,24.334352126375116,0.8158950805663991,-0.3482761213852399,1.5206222534179688,0.2998282768923062,2.7414162299436313,0.910225265155141,2.1310192416807965,-2.6507561498212837,100.0,31.35087025544418,0.6103969882628308,1,-1.6215896606445312,-1.590993881225586,-1.2034435272216797,-2.1519203186035156,4.650596618652351,4,0.1276836336083924,3.1999981298098605,35.47099685668945,-1.086938845206248,34.94066619873047,-1.6857213084970757,35.26702117919922,0.1276836336083924 3843,2015-01-19,35.81775283813477,36.32768630981445,35.654571533203125,36.16450500488281,10425504.0,-0.007909540168298146,1.0,-0.45945713708045965,59.489082233229574,52.509535671983464,-1.1975336058640949,-1.299942265674261,-0.9056966493876786,-1.164159229905323,24.256663355161223,0.6731147766113281,-0.2808784965061264,1.1891675949096765,-0.1455315526318799,2.523866742451233,0.5218180211388983,1.8565171686804547,-2.1531350499254316,70.23813764605354,4.5673035823405,0.667349573770777,1,-1.2238426208496165,-1.2238426208496165,-0.5813274383544993,-1.8357639312744212,5.119731903076165,0,0.12072889784649887,1.162171451678105,36.10331344604492,3.1999981298098605,35.47099685668945,-1.086938845206248,34.94066619873047,0.12072889784649887 3844,2015-01-20,36.082916259765625,36.14410781860352,35.878944396972656,35.878944396972656,18885906.0,0.007403128354510624,-1.6000000000000696,-0.5882352941176591,62.19082322899898,56.62789078674055,-1.284396449507497,-1.517609799101507,-1.1266136376530227,-1.4229894006278627,23.63770825638396,0.32635498046875,-0.13958042011819316,1.3747814178466768,-0.10715141208173407,2.8567142477750878,0.6338150028824714,2.1157478328108823,-2.1519916193957727,84.81003368709112,20.995766482801514,0.740966414964207,1,-1.0810585021972656,-1.4890060424804688,-0.7445039749145508,-2.1009273529052734,4.976955413818359,1,0.10401356603079415,1.0,35.81775283813477,1.162171451678105,36.10331344604492,3.1999981298098605,35.47099685668945,0.10401356603079415 3845,2015-01-21,36.26649475097656,36.26649475097656,35.776954650878906,36.24609375,10600400.0,0.005087684429089245,46.991772625280475,0.10001870207593043,63.23026705201643,58.909883842730025,-1.115196264623819,-1.611940961783695,-1.2661880461947916,-1.5974744200115367,22.080524045905438,0.48954010009765625,0.028669395180791923,1.4492340087890625,-0.15551790637245233,3.0539859239505773,0.6468580512083051,2.25160996636982,-2.0958939436622472,96.20256760499693,33.63243910635527,0.8023759575807581,1,-0.9586772918701172,-1.6725845336914062,-0.897486686706543,-2.284505844116211,5.160530090332031,2,0.10123725103197168,-1.6000000000000696,36.082916259765625,1.0,35.81775283813477,1.162171451678105,36.10331344604492,0.10123725103197168 3846,2015-01-22,37.102783203125,37.32715606689453,36.40927505493164,36.53165817260742,21888178.0,0.02305953354165613,-1.250008182119964,27.99495138369484,70.31253287451236,61.74927232421889,-1.726996893296139,-2.3028359944931367,-2.0629714711963345,-2.418085680524861,20.780504093099786,1.0606613159179688,0.24271437473787216,2.1182641983032227,0.29596952493835005,3.9405588716680953,1.2071168616207828,3.0294115349856625,-2.716473845560671,88.99991584144524,24.391083094237445,0.9111473366824369,1,-1.1932430267333984,-2.0091381072998047,-1.7082786560058594,-3.1207942962646484,5.201324462890625,3,0.09070916379883265,46.991772625280475,36.26649475097656,-1.6000000000000696,36.082916259765625,1.0,35.81775283813477,0.09070916379883265 3847,2015-01-23,36.91920852661133,37.34755325317383,36.735633850097656,37.16397476196289,15357899.0,-0.004947733314470293,-1.0000124680506204,-0.428568566027906,69.87581211165882,63.75193647561879,-1.2781253897611649,-2.0068885221937762,-1.857649608260168,-2.216159537333567,19.90698020294211,0.6119194030761719,0.5700360359776795,1.7980272293090849,-0.17576951845381927,3.771823977071989,0.8111288554276328,2.784925603190537,-2.1799975639273725,74.69879789547211,4.111938349407964,0.9868983738814511,1,-0.9382781982421875,-1.8153648376464844,-1.4890079498291016,-2.9372196197509766,4.895362854003899,4,0.09613253526061638,-1.250008182119964,37.102783203125,46.991772625280475,36.26649475097656,-1.6000000000000696,36.082916259765625,0.09613253526061638 3848,2015-01-26,37.36795043945313,37.36795043945313,36.77642440795898,36.93960571289063,11065377.0,0.0121547002427842,1.761915787973848,-1.7500155850632753,74.174194244071,65.15930158763061,-1.4581150071387015,-2.3631287160269423,-2.2559665877494837,-2.6424515238244553,19.938838713311068,0.5915260314941548,0.7626535094680023,2.1111267089843793,-0.08782824240212506,4.310081660370884,1.0116492332911307,3.210604184677628,-2.263571556100594,100.0,21.708654091741806,1.0994774756932522,1,-1.3258285522460938,-2.25390815734864,-2.2437095642089915,-3.3859615325927805,4.120265960693345,0,0.0906113283020531,-1.0000124680506204,36.91920852661133,-1.250008182119964,37.102783203125,46.991772625280475,36.26649475097656,0.0906113283020531 3849,2015-01-27,37.00079727172852,37.5107307434082,36.55205535888672,37.26596450805664,13561867.0,-0.00982534935437529,1.5405479175090984,-0.6190510116842239,79.4212500954642,67.14966783341195,-0.9154294216219583,-1.9175790743301206,-1.8468758117007198,-2.2531270668874726,20.09791704269456,0.9586753845214844,0.9615629297970969,1.6317880630493207,-0.6855679467230757,3.949144072821717,0.47311005816312246,2.790466067935519,-1.5342469393998925,70.58827412161564,-14.18425172880795,1.1586780048861975,1,-0.8872852325439524,-1.8153648376464915,-1.876556396484382,-3.018808364868171,4.569007873535149,1,0.1063946660546784,1.761915787973848,37.36795043945313,-1.0000124680506204,36.91920852661133,-1.250008182119964,37.102783203125,0.1063946660546784 3850,2015-01-28,37.28636169433594,37.5311279296875,36.77642440795898,37.24556350708008,12837303.0,0.007717791065697144,1.8461621458320114,-0.1538583266198683,75.75760581120394,68.6497551033834,-0.9311897707593815,-2.10546342866499,-2.088292368454063,-2.51137772072061,20.221000890055194,0.7547035217285227,1.1195683787405741,1.7868093490600572,-0.6567692839007364,4.230387982020851,0.5650200325796604,3.008598665540454,-1.4518588880129855,78.18196656091565,-5.561745224561278,1.2217893164803983,1,-0.8770885467529297,-2.090730667114258,-2.162120819091797,-3.304372787475586,5.180927276611335,2,0.10120349124385797,1.5405479175090984,37.00079727172852,1.761915787973848,37.36795043945313,-1.0000124680506204,36.91920852661133,0.10120349124385797 3851,2015-01-29,37.44953918457031,37.46993637084961,36.98040008544922,37.102783203125,10492788.0,0.004376331795846955,1.526310608894226,8.49929873772791,78.49063208380743,70.32691108166253,-0.876354306727734,-2.1626475106434384,-2.199912559632132,-2.6583913656299814,20.296295925669018,0.4895362854003906,1.1905363046290205,1.8123046875000028,-0.748125845215327,4.372735220215333,0.5320894211423379,3.0925199538576678,-1.2757113535744509,91.66673160392429,6.414112038827199,1.280215266357665,1,-0.856689453125,-2.253908157348633,-2.570066452026367,-3.467550277709961,4.58940505981446,3,0.10620920159084513,1.8461621458320114,37.28636169433594,1.5405479175090984,37.00079727172852,1.761915787973848,37.36795043945313,0.10620920159084513 3852,2015-01-30,40.83549880981445,41.18225479125977,39.16291809082031,40.692718505859375,42910754.0,0.09041391960943534,3.8292607273672084,0.4117601760176018,86.29812436526892,73.30569354077801,-3.9341828029844805,-5.318462277756652,-5.509688494448511,-6.015824670726403,21.104021166445026,3.7327156066894602,1.3878820569333925,4.879045677185061,1.4850212247522734,8.27307012961785,3.1820334509686674,6.5760579034014555,-4.390210959080264,92.51099252829373,7.41296406783151,1.6970122262163927,1,-2.355894088745117,-3.8143043518066406,-5.991721153259277,-6.853509902954102,1.3258285522460938,4,0.03596402392538445,1.526310608894226,37.44953918457031,1.8461621458320114,37.28636169433594,1.5405479175090984,37.00079727172852,0.03596402392538445 3853,2015-02-02,42.50808334350586,42.77324676513672,40.79470443725586,40.79470443725586,24025093.0,0.040959081741139824,-1.3095210530065546,12.000106869005316,87.84652923464402,76.15632754140525,-5.093586539007099,-6.688150735798061,-7.077849701957248,-7.6479131725249445,21.91221952363755,1.9785423278808594,1.6097182044460965,6.141643333435056,1.7511518071380863,10.532134859732025,3.946397570286571,8.33688909658354,-5.527683258056641,95.73773889412134,10.63963741544579,2.1952457631484856,2,-3.232982635498047,-4.69139289855957,-7.674504280090332,-8.526094436645508,-1.1422538757324219,0,-0.016314825518864096,3.8292607273672084,40.83549880981445,1.526310608894226,37.44953918457031,1.8461621458320114,37.28636169433594,-0.016314825518864096 3854,2015-02-03,41.610599517822266,42.63046646118164,41.427024841308594,42.63046646118164,14896256.0,-0.02111325082410953,1.3599973069212126,-0.5952372470789399,82.89740012997285,78.34156455006706,-3.7208267670307436,-5.478779413188249,-6.084875970662971,-6.715718070618379,22.451732255625107,1.2034416198730469,1.7809814669931328,4.867828369140625,0.03325892500842542,9.702397813272828,2.450543647074525,7.285113091206725,-3.471630096435547,80.61227800215138,-6.5356532523569655,2.4172847220661016,2,-2.019338607788086,-3.7939090728759766,-6.838212966918945,-7.628610610961914,0.4079475402832031,1,-0.0029411524730224015,-1.3095210530065546,42.50808334350586,3.8292607273672084,40.83549880981445,1.526310608894226,37.44953918457031,-0.0029411524730224015 3855,2015-02-04,42.16132736206055,42.42649459838867,41.40662384033203,41.50861358642578,14620691.0,0.013235277804694912,-1.380947292020109,-0.6399989526915826,82.93174244205221,79.74369894646038,-3.740824594087684,-5.617076834257105,-6.53240317150906,-7.2203632886803035,21.895820755409638,1.0198707580566406,2.0404398514855018,4.973893928527829,-0.14274223210864534,10.090530089164304,2.415575848209592,7.5322120088460665,-3.0955024719238295,89.4366373406385,2.7902706402004895,2.558318080318238,2,-2.498676300048828,-4.344636917114258,-7.388940811157227,-8.179338455200195,-0.3671531677246094,2,-0.014029971393385576,1.3599973069212126,41.610599517822266,-1.3095210530065546,42.50808334350586,3.8292607273672084,40.83549880981445,-0.014029971393385576 3856,2015-02-05,41.79417419433594,42.100135803222656,41.549407958984375,41.753379821777344,12001219.0,-0.008708292425702813,-1.454562456432664,0.06249963472721428,78.76289613872595,80.73115272724563,-2.948254647413208,-4.929133310138823,-6.063530375690867,-6.811400111870569,23.21531676679221,0.6119194030761719,2.2830075342800455,4.242648124694824,-1.1036620456764439,9.588958295066092,1.5694930395091902,6.915803209880458,-1.9868649291992213,72.88134518705107,-11.577034699173453,2.6731550851856323,2,-2.1315231323242188,-3.9774837493896484,-7.123773574829102,-7.812185287475586,0.7343063354492188,3,0.01610546899387133,-1.380947292020109,42.16132736206055,1.3599973069212126,41.610599517822266,-1.3095210530065546,42.50808334350586,0.01610546899387133 3857,2015-02-06,40.97827911376953,41.71258544921875,40.91708755493164,41.59020233154297,13205527.0,-0.019521741876574183,-1.1666649350109615,-15.000187020759304,74.75536527495305,80.7957272862325,-1.6718415517334932,-3.78689826322654,-5.1493538234805385,-5.96062048900437,24.61971270330197,0.8770866394042969,2.5139016989141894,3.096315956115724,-2.2388349061093464,8.431466818340795,0.42874052500318527,5.763891387228263,-0.577782348632816,9.278278959555626,-73.79894838688018,2.6675754311125357,2,-1.3156280517578125,-3.161588668823242,-6.328276634216309,-6.99629020690918,1.3258285522460938,4,0.02588359378563654,-1.454562456432664,41.79417419433594,-1.380947292020109,42.16132736206055,1.3599973069212126,41.610599517822266,0.02588359378563654 3858,2015-02-09,40.34596252441406,40.87629318237305,40.20318222045898,40.815101623535156,14705844.0,-0.015430530589143232,1.275860289944821,0.7666633418946214,69.75425177102622,79.72161636129496,-0.6399693069959511,-2.854325848594087,-4.453009998213375,-5.299021887053719,25.751139142021774,0.775096893310554,2.6258796081445652,2.180476188659668,-3.0386261202454605,7.3995784975647965,-0.4290749657928927,4.790027343112229,2.4272842407226562,5.882306717921752,-73.79594418185705,2.609551154452564,2,-0.5711269378662109,-2.5292720794677734,-5.736754417419434,-6.363973617553711,1.6317901611328196,0,0.04499495672083609,-1.1666649350109615,40.97827911376953,-1.454562456432664,41.79417419433594,-1.380947292020109,42.16132736206055,0.04499495672083609 3859,2015-02-10,41.01907730102539,41.12106323242188,40.141990661621094,40.26437377929688,10996912.0,0.016683572146878767,1.042552852839693,-1.6086988339756887,71.06690587994582,79.20042748004404,-0.7634316981026998,-3.2405611574057644,-5.053613346377034,-5.938968929612777,28.071667997814387,0.9790725708007884,2.7944449235465783,2.565988159179689,-2.614399165869507,7.746375484228885,-0.02420550334490912,5.156181821704287,1.7027681732177768,38.3928705610075,-37.576053555841185,2.5901936625245985,2,-1.1422538757324219,-3.2023868560791016,-6.501657485961914,-7.037088394165039,1.0606613159179688,1,0.008453436536452141,1.275860289944821,40.34596252441406,-1.1666649350109615,40.97827911376953,-1.454562456432664,41.79417419433594,0.008453436536452141 3860,2015-02-11,40.77430725097656,41.50861358642578,40.468345642089844,41.12106323242188,13124271.0,-0.005967224670914484,-1.1702107340676131,-0.45945986928898824,67.17556815991708,77.94319815516734,0.03144091903218538,-2.673407868779094,-4.750174906406485,-5.666351710723632,30.59314758085157,1.0402679443359375,2.907274808967415,2.029536056518552,-2.971986472951457,7.031058585988561,-0.47122520821645253,4.530297321253556,1.8443440307617252,32.291609846566246,-40.29280758561059,2.5007612647350044,2,0.19377517700195312,-2.9576168060302734,-6.256887435913086,-6.690332412719727,1.4890060424804688,2,0.030515289921917876,1.042552852839693,41.01907730102539,1.275860289944821,40.34596252441406,-1.1666649350109615,40.97827911376953,0.030515289921917876 3861,2015-02-12,40.63152694702149,41.20265197753906,39.93801498413086,39.97880935668945,15301622.0,-0.003501722373263627,-2.444439826695897,-1.8823542354235243,67.43294360261946,75.8470669593174,0.7521498167670089,-2.2389845938964115,-4.539969713702931,-5.498225897913301,33.073437408609486,1.2646369934082031,3.042289955454912,1.6287292480468807,-3.1908148770495472,6.448273373143309,-0.7810428145013333,4.038501310595095,1.8880579099121064,39.08055366267374,-31.863447094972464,2.409772062548213,2,0.7241039276122976,-2.4068889617919993,-6.450664520263679,-6.1192073822021555,1.4686088562011648,3,0.028614411878500112,-1.1702107340676131,40.77430725097656,1.042552852839693,41.01907730102539,1.275860289944821,40.34596252441406,0.028614411878500112 3862,2015-02-13,40.71311569213867,40.83549880981445,40.20318222045898,40.73351287841797,10733789.0,0.0020080157268902443,4.636397640138119,-0.03124963472934872,66.26983228759688,73.44965618742327,0.7279244151013557,-2.0632974298777,-4.564289164313834,-5.563833680012678,35.00650745747157,0.6323165893554759,3.2470938147914836,1.479827880859375,-3.194597304014465,6.154253065733215,-0.857384711577545,3.817040473296295,1.651574972426765,49.35065565926606,-17.17778430274327,2.337212592436919,2,0.5711250305175781,-2.1825180053710938,-6.532253265380859,-6.200796127319336,1.3462257385253906,4,0.04458918966982961,-2.444439826695897,40.63152694702149,-1.1702107340676131,40.77430725097656,1.042552852839693,41.01907730102539,0.04458918966982961 3863,2015-02-16,40.141990661621094,40.73351287841797,40.06039810180664,40.71311569213867,6968771.0,-0.014028035457572585,1.200011221175605,28.000187020759306,64.98054672914708,71.45889469844263,1.0371953802386074,-1.2138347948636294,-3.9380627788417613,-4.976955344613458,36.70717455687162,0.6731147766113281,3.4379903691823372,0.692490959167479,-3.708791184706193,5.093773103041151,-1.508150112769357,2.893132031104315,2.0770994621182695,12.987129696422109,-50.83724612895027,2.2006410719368352,2,1.0402641296386719,-1.5094051361083984,-5.945829391479492,-5.629671096801758,1.896953582763679,0,0.05386172854804849,4.636397640138119,40.71311569213867,-2.444439826695897,40.63152694702149,-1.1702107340676131,40.77430725097656,0.05386172854804849 3864,2015-02-17,39.836029052734375,40.1215934753418,39.6524543762207,40.1215934753418,7547322.0,-0.007621983958539524,2.2856971105678676,0.5000033396341097,62.135911753085296,69.14824684411298,1.1901155207273746,-0.6453712508317793,-3.5761311076651907,-4.650671577872359,38.30617984631722,0.4895362854003906,3.187337340191533,0.19887371063232706,-3.9082402588657814,4.3059876801304355,-1.8546832741167307,2.252430695381385,2.2461965626284766,9.890028587223917,-49.96525913563866,2.0535569847490547,2,1.0402660369873047,-1.142251968383789,-5.639867782592773,-5.323709487915039,0.6527175903320312,1,0.053763482047302524,1.200011221175605,40.141990661621094,4.636397640138119,40.71311569213867,-2.444439826695897,40.63152694702149,0.053763482047302524 3865,2015-02-18,39.93801498413086,40.34596252441406,39.632057189941406,39.99920654296875,9911972.0,0.002560143011781646,-1.1212234558035943,0.21428285176131126,61.91405372491452,67.27615324257837,0.826502182954286,-0.4829541663489323,-3.6106020295536254,-4.725673604405429,39.899403224213,0.7139053344726562,2.726369957312002,0.11728363037109091,-3.6713417324786093,3.905908993220791,-1.7770290510537592,2.011596311795941,1.9498289321006226,19.480377536298764,-34.84935513870505,1.8943126814248497,2,0.7343063354492188,-1.1932449340820312,-5.573575973510742,-5.425695419311523,0.2855644226074219,2,0.05362619132832469,2.2856971105678676,39.836029052734375,1.200011221175605,40.141990661621094,4.636397640138119,40.71311569213867,0.05362619132832469 3866,2015-02-19,40.468345642089844,40.65192413330078,39.713645935058594,39.93801498413086,9733949.0,0.013278843682384078,1.090899430869083,-8.666729006919768,47.58064070150283,64.2567394010839,0.09870465531768247,-0.788651944473429,-4.079014556800431,-5.229570844456958,40.51841132711974,0.9382781982421875,2.3551459203611813,0.4793361663818345,-3.093832904861131,4.0525052376248,-1.3072483692396517,2.2659207020033207,1.1939196015126328,69.49140185434662,19.165520059659357,1.7865845356214831,2,0.10198974609375,-1.7235755920410156,-6.103906631469727,-5.956026077270508,-0.4487419128417969,3,0.044354856194079195,-1.1212234558035943,39.93801498413086,2.2856971105678676,39.836029052734375,1.200011221175605,40.141990661621094,0.044354856194079195 3867,2015-02-20,40.468345642089844,40.468345642089844,40.1011962890625,40.44794845581055,7871114.0,0.0,35.0,0.03846126180560051,32.75860401136815,60.14611187223301,0.02096879442828481,-0.5366401791893054,-4.007928930803487,-5.1960296253166405,41.151593024560285,0.36714935302734375,1.9172914834102812,0.30187931060790874,-2.9691117941642418,3.5728704153800592,-1.3336162417781665,1.937374862993984,0.9908987961465243,75.92574634619382,30.04936418301329,1.6354955523860761,2,0.10198974609375,-1.4380130767822266,-6.103906631469727,-5.956026077270508,0.22437286376953125,4,0.04032263081779264,1.090899430869083,40.468345642089844,-1.1212234558035943,39.93801498413086,2.2856971105678676,39.836029052734375,0.04032263081779264 3868,2015-02-23,40.75391006469727,40.9578857421875,40.36635971069336,40.65192413330078,8107414.0,0.0070564886722332965,1.3199952123401932,5.000000000000348,41.923074709832655,56.9079084088871,-0.2242220942858637,-0.5855522375811972,-4.231432755754469,-5.451588411932256,41.92813903810266,0.5915260314941406,1.550576229052126,0.4181457519531335,-2.5822833804486436,3.4185748843549106,-1.082068814247755,1.918360318154022,0.5226156487095963,84.61522968828278,41.350937195604395,1.500214566200888,2,-0.18357467651367898,-1.5400009155273509,-6.2568883895874094,-6.241590499877937,-0.22437286376954546,0,0.03203205198947545,35.0,40.468345642089844,1.090899430869083,40.468345642089844,-1.1212234558035943,39.93801498413086,0.03203205198947545 3869,2015-02-24,40.93748474121094,41.059871673583984,40.468345642089844,40.77430725097656,8479379.0,0.004504467822160851,1.8999831684464477,1.5999999999998886,37.603295246853676,53.622100307435616,-0.4700149153210518,-0.4838875125158353,-4.344931185574779,-5.595968913758661,43.18657918303918,0.5915260314941406,1.264210437209286,0.40488605499267294,-2.1591329138976576,2.9689050238830035,-0.8771234294524888,1.6868955394378347,0.1745941198493881,91.42837295915233,51.77369841788716,1.2820094844451648,2,-0.5201301574707031,-1.662384033203125,-6.343574523925781,-6.343574523925781,-0.0815887451171875,1,0.026905891022293682,1.3199952123401932,40.75391006469727,35.0,40.468345642089844,1.090899430869083,40.468345642089844,0.026905891022293682 3870,2015-02-25,41.059871673583984,41.243446350097656,40.77430725097656,40.9578857421875,8616289.0,0.002989605569241105,1.0000162626747222,0.625,42.17394238673755,50.81554461678206,-0.6119921646693314,-0.32578046728940535,-4.383196212034264,-5.681308939469105,44.53777901963998,0.46913909912109375,1.0743908442679242,0.33859748840332315,-1.7264199762102663,2.4036149530169126,-0.6939112439034716,1.371106220710118,-1.4278144836425781,88.00008976929293,50.377646823811176,1.0325087323067954,2,-0.6221199035644531,-1.7847709655761719,-6.261987686157227,-6.465961456298828,-0.020397186279296875,2,-0.013909566865135004,1.8999831684464477,40.93748474121094,1.3199952123401932,40.75391006469727,35.0,40.468345642089844,-0.013909566865135004 3871,2015-02-26,41.427024841308594,41.46781539916992,40.91708755493164,41.14146041870117,6145326.0,0.008941897593918169,2.0000519507506884,2.800037404151861,55.28850390132588,49.59539701830751,-0.9548498434702566,-0.4001897938357075,-4.650363144282686,-6.0033674109324835,46.019727739964644,0.5507278442382812,0.8041795176881621,0.5068763732910142,-0.8892254048140913,1.9029781513961197,-0.19117451576153854,1.204927262343567,-1.7627398681640614,97.0152211717483,53.50208465407299,0.698050889052553,2,-0.8770885467529297,-1.835763931274414,-6.476161003112793,-6.8331146240234375,0.20397186279296875,3,-0.029049767372391844,1.0000162626747222,41.059871673583984,1.8999831684464477,40.93748474121094,1.3199952123401932,40.75391006469727,-0.029049767372391844 3872,2015-02-27,42.304107666015625,42.46728897094727,41.36582946777344,41.52901077270508,14913023.0,0.02117175510591962,-1.0000000000000129,2.7142628140904903,71.81816636205218,50.355132533074745,-1.7684928845391852,-1.2243815039751382,-5.415206454882139,-6.822958091323926,45.16936156910146,1.1014595031738352,0.6321852022257843,1.3105287551879883,-0.21528855669495073,2.8363460670709273,0.5476200992465152,2.0734374111294613,-2.567681475830078,92.23289865019414,42.143784753841196,0.7629086559414704,2,-1.254434585571289,-2.6414566040039062,-6.802515029907227,-7.21046257019043,-0.7139053344726562,4,-0.05400194124890623,2.0000519507506884,41.427024841308594,1.0000162626747222,41.059871673583984,1.8999831684464477,40.93748474121094,-0.05400194124890623 3873,2015-03-02,41.81457138061523,42.44689178466797,41.56980514526367,42.38569641113281,11049698.0,-0.011571838112393484,1.529392027546603,-0.7368434004144058,59.24167675625267,50.03355086676001,-1.1362380033485522,-0.832129039195074,-4.804311279384713,-6.2811238446931625,43.69801414565496,0.8770866394042969,0.45220833331242005,0.8556680679321218,-0.5521910567196784,2.263527192583922,0.15173850560622526,1.5595976302580183,-1.9142934235839775,67.3468686726036,15.126475066767043,0.7039295623258994,3,-0.7648983001708913,-2.1519203186035085,-6.272184371948235,-6.7107276916503835,0.12238693237305398,0,-0.02682923291367112,-1.0000000000000129,42.304107666015625,2.0000519507506884,41.427024841308594,1.0000162626747222,41.059871673583984,-0.02682923291367112 3874,2015-03-03,41.48821640014648,42.12053298950195,41.36582946777344,41.81457138061523,7722105.0,-0.007804814678072813,-1.6428485552839995,0.5714247547038676,58.13956522760261,49.614163255947574,-0.6156120638077098,-0.5432663476615218,-4.3447361441714705,-5.90611749640081,42.023825646454675,0.7547035217285156,0.2759948856967469,0.5354322433471594,-0.8615219822528317,1.9323864689471506,-0.1630448694528397,1.2339093561471586,-1.4339177822802682,42.16874528227428,-12.05314820914655,0.6984771127999956,3,-0.3977489471435476,-1.8255653381347585,-5.9101343154907156,-6.374174118041985,0.6527137756347727,1,-0.023107264722408427,1.529392027546603,41.81457138061523,-1.0000000000000129,42.304107666015625,2.0000519507506884,41.427024841308594,-0.023107264722408427 3875,2015-03-04,41.56980514526367,41.671791076660156,40.93748474121094,41.48821640014648,6943337.0,0.00196655224534803,4.142910577359801,-0.25000000000002176,60.849068255037956,51.08843298411814,-0.49326093587561104,-0.7077282350421186,-4.276258574581377,-5.92571037254708,40.04122975256178,0.7343063354492188,0.15506073865615377,0.6465970993042021,-0.6650654503332802,1.9582596489416844,-0.009234175514542642,1.3024283741229468,-1.3707271062125983,42.10534086658642,-13.452189846804018,0.6558312748187426,3,-0.28556251525878906,-1.7949695587158203,-5.920332908630371,-6.384372711181641,0.4283447265625,2,-0.017173742977028672,-1.6428485552839995,41.48821640014648,1.529392027546603,41.81457138061523,-1.0000000000000129,42.304107666015625,-0.017173742977028672 3876,2015-03-05,42.46728897094727,42.63046646118164,41.71258544921875,41.71258544921875,12398491.0,0.02158980112000486,-1.4324280609176057,9.250093510378933,67.06351385650271,54.900089633577544,-1.2039877519861122,-1.6360811149366086,-4.999632073677212,-6.747859296522833,38.183917666813315,1.0606613159179688,0.12075891841674746,1.510425186157235,0.07587935626828113,2.944971016046189,0.7931522712127617,2.2276981011017085,-2.132118275982428,90.36153265510795,32.61358939771381,0.7172729149444762,3,-0.9688758850097727,-2.590465545654304,-6.664836883544929,-7.271657943725593,-0.14278411865235086,3,-0.033621512421463495,4.142910577359801,41.56980514526367,-1.6428485552839995,41.48821640014648,1.529392027546603,41.81457138061523,-0.033621512421463495 3877,2015-03-06,42.03894424438477,42.54887771606445,41.99814987182617,42.38569641113281,9190986.0,-0.010086462709110955,-1.5714463829294576,-0.45945481472494215,68.97959962596133,57.90637017981407,-0.5916417932189546,-1.1849528839595038,-4.4123735894075935,-6.243951547698707,37.21137548073166,0.5507278442382812,0.08154559320513499,1.0290472030639748,-0.48504917393537994,2.5431435800633295,0.2719990145642939,1.7860953915636557,-1.5201498881225817,65.06033055058008,1.5822672145958308,0.7570481884996785,3,-0.48953819274903054,-1.070861816406257,-6.144703865051277,-6.843313217163093,1.18304443359375,4,-0.009704038662619374,-1.4324280609176057,42.46728897094727,4.142910577359801,41.56980514526367,-1.6428485552839995,41.48821640014648,-0.009704038662619374 3878,2015-03-09,42.16132736206055,42.24291610717773,40.93748474121094,41.97775268554688,11499193.0,0.002911184376189979,6.529477772032963,-0.5294117647058727,74.15256822841087,61.9674005110982,-0.5513702025164378,-1.2272836136985674,-4.386268458684491,-6.283430471294778,36.640722025192574,1.3054313659667898,0.19269956183372017,1.060662078857419,-0.5027028817723078,2.624027039487146,0.2789795985425556,1.8423445591722825,-1.4735992374047981,72.289181059249,1.9486274608739933,0.7816824803148626,3,-0.4589405059814453,-0.9586753845214844,-4.410927772521973,-5.140132904052734,0.3671531677246094,0,-0.013546182396323547,-1.5714463829294576,42.03894424438477,-1.4324280609176057,42.46728897094727,4.142910577359801,41.56980514526367,-0.013546182396323547 3879,2015-03-10,41.36582946777344,42.100135803222656,41.14146041870117,41.99814987182617,14495420.0,-0.018867951842591824,1.2926802567178612,-3.444486004613312,62.96296809380887,64.27729225632834,0.347859311342269,-0.426334336950859,-3.451752379425322,-5.41174372969455,35.89942937298841,1.019866943359375,0.40174398738423633,0.24782657623291016,-1.3194147878593583,1.8150679403251786,-0.5357941058132241,1.0314472582790444,-0.5226822761956171,25.30120210452789,-49.34653254112047,0.7836206820461334,3,0.4079475402832031,-0.23456764221191406,-2.8199338912963867,-3.5491390228271484,0.856689453125,1,0.013806778506878281,6.529477772032963,42.16132736206055,-1.5714463829294576,42.03894424438477,-1.4324280609176057,42.46728897094727,0.013806778506878281 3880,2015-03-11,42.01854705810547,42.03894424438477,41.40662384033203,41.427024841308594,12254163.0,0.015779149088271938,1.0000120657826246,-0.935478616545708,63.76813951093111,65.21947399072891,-0.17273404452092223,-1.0340747091922537,-3.9523706440074236,-5.981097927377661,34.90162203849851,0.6731147766113352,0.5456396756526232,0.8383321762084961,-0.7697142070573193,2.4463785594743115,0.0343089845755884,1.6423553678414038,-1.0810623168945312,63.85552213246809,-10.971695346111353,0.804023191632907,3,-0.2345714569091797,-0.8872852325439453,-3.3145713806152344,-4.20185661315918,0.36714935302734375,2,0.0029125975609423094,1.2926802567178612,41.36582946777344,6.529477772032963,42.16132736206055,-1.5714463829294576,42.03894424438477,0.0029125975609423094 3881,2015-03-12,41.79417419433594,42.20212173461914,41.73298263549805,41.99814987182617,5481176.0,-0.0053398529810956274,-1.8749897724217737,-0.34483181138110713,61.324043628250166,64.0534603536398,0.12202847286756224,-0.7569420177804176,-3.576027291041399,-5.664375143381022,34.61804016790613,0.46913909912109375,0.7052560699225836,0.5558269500732393,-1.0527626719481589,2.1644165720946376,-0.24846786093745976,1.3601217610839385,-0.7212509155273423,53.16452699583587,-20.63461072096817,0.8042948110106983,3,-0.010198593139648438,-0.6629123687744141,-3.0545034408569336,-3.9774837493896484,0.550731658935554,3,0.004880481105854262,1.0000120657826246,42.01854705810547,1.2926802567178612,41.36582946777344,6.529477772032963,42.16132736206055,0.004880481105854262 3882,2015-03-13,42.528480529785156,42.63046646118164,41.85536575317383,42.05934143066406,10053642.0,0.01756958594360114,1.3030399202049283,-2.29997568775598,64.07767166574764,64.59079312136147,-0.6449241749284127,-1.4211348173010592,-4.138806253681494,-6.297541514479889,34.447518952410086,0.8362922668457031,0.8554936158860045,1.1993650436401353,-0.48740770514652354,2.886137792426794,0.35597866924680943,2.042751418033461,-1.3309537963867157,93.97595790944222,20.654982057376415,0.8433863743933291,3,-0.7445049285888672,-1.3972187042236328,-3.7888097763061523,-4.711790084838867,-0.3467559814453125,4,-0.004796213618480372,-1.8749897724217737,41.79417419433594,1.0000120657826246,42.01854705810547,1.2926802567178612,41.36582946777344,-0.004796213618480372 3883,2015-03-16,42.304107666015625,42.81404113769531,42.12053298950195,42.528480529785156,10423779.0,-0.005275826010581075,-1.3448253624309963,-0.478265111967605,60.7716972191286,64.88325223153103,-0.38421196441218086,-1.0819483873658982,-3.737373786356997,-5.990870772232654,34.518458693064055,0.6935081481933594,0.9093316724989364,0.8668863296508817,-0.7761095128980742,2.5098821721998377,0.04538840837640379,1.6883842509253597,-0.9919457543945285,69.51217565234448,-1.4556153410725585,0.8214979212744768,3,-0.4283447265625,-1.0810585021972656,-3.564436912536621,-4.487417221069336,-0.5711250305175781,0,0.021697207732389145,1.3030399202049283,42.528480529785156,-1.8749897724217737,41.79417419433594,1.0000120657826246,42.01854705810547,0.021697207732389145 3884,2015-03-17,41.97775268554688,42.77324676513672,41.671791076660156,42.36529922485352,9749745.0,-0.007714498626120725,-1.2040800748077014,1.7272433608759223,57.009346883391515,64.45661652357032,0.02110586237557044,-0.6186314993238327,-3.2268676985522617,-5.586211311421572,34.90490524445745,1.1014556884765625,0.795967814081088,0.43344516754151385,-1.0406344748709984,1.907524809954026,-0.3035946536647387,1.1704849887477664,-0.5154028513183633,40.57992226504742,-27.0671049556068,0.7370398212062559,3,-0.1019897460937571,-0.7547035217285227,-3.181989669799812,-4.161062240600593,-0.02039718627930398,1,0.013119517101445322,-1.3448253624309963,42.304107666015625,1.3030399202049283,42.528480529785156,-1.8749897724217737,41.79417419433594,0.013119517101445322 3885,2015-03-18,42.07973861694336,42.50808334350586,41.30463790893555,41.93695831298828,12596467.0,0.0024295233754043633,1.4081677830575752,-0.3684210526315789,55.1947945489951,63.13786993384724,-0.0010494793492057397,-0.5817653779335359,-3.113417879034863,-5.617949740827896,34.952954940074555,1.2034454345703125,0.7906447263813163,0.4283449172973661,-0.8529774271407433,1.7096672617354756,-0.2123162549216886,1.0690060895164208,0.7343025207519531,51.35146747000741,-12.060985785025565,0.640661172219055,3,-0.20397567749023438,-0.856689453125,-3.2329816818237305,-4.26304817199707,0.6935081481933594,2,0.003393089136195071,-1.2040800748077014,41.97775268554688,-1.3448253624309963,42.304107666015625,1.3030399202049283,42.528480529785156,0.003393089136195071 3886,2015-03-19,42.26331329345703,42.48768615722656,41.93695831298828,42.12053298950195,8007740.0,0.00436254317510798,-1.1600149616607442,1.0,49.635039485628866,60.988474362699186,-0.24205563173166667,-0.6576908037665561,-3.1150935370935002,-5.732427435210042,34.77109599827737,0.5507278442382812,0.8223876858489447,0.5221712112426786,-0.6576802917705749,1.702022714255932,-0.06775454026394812,1.1120969627493054,0.5205397796630891,63.51353742029564,3.5919053299052806,0.5899257515066266,3,-0.38755035400390625,-1.0402641296386719,-2.870926856994629,-4.446622848510742,-0.856689453125,3,0.002895729372328404,1.4081677830575752,42.07973861694336,-1.2040800748077014,41.97775268554688,-1.3448253624309963,42.304107666015625,0.002895729372328404 3887,2015-03-20,42.100135803222656,42.406097412109375,41.99814987182617,42.406097412109375,10834273.0,-0.003860972496437909,1.6666583547365534,-2.142883860108472,52.71319290457603,58.60632154893976,-0.07742764261849544,-0.3857744230199671,-2.7635597382278405,-5.502680140127538,34.579409173289044,0.4079475402832031,0.8348684421246588,0.27740421295165874,-0.747338549198794,1.3021469751021115,-0.23496716812356766,0.7897755940268851,0.6541329666137727,52.702808575594986,-6.020178010218281,0.5123713810752257,3,-0.12238502502441406,-0.8770866394042969,-2.3100013732910156,-4.283445358276367,-1.3054313659667969,4,0.005813996686207856,-1.1600149616607442,42.26331329345703,1.4081677830575752,42.07973861694336,-1.2040800748077014,41.97775268554688,0.005813996686207856 3888,2015-03-23,42.05934143066406,42.14093017578125,41.59020233154297,41.99814987182617,7771861.0,-0.0009689843460188863,3.909124912865328,-0.199997506420966,55.737694865940284,57.803513412509915,-0.05880535219506555,-0.2552528608301401,-2.5408631583645587,-5.38999207659775,33.79290119303975,0.5507278442382812,0.7270523289037953,0.1713382720947294,-0.7250123901648138,1.0676889343542726,-0.27683705903504574,0.6195136032245045,0.6659347219543506,51.38900794052786,-9.038518755723167,0.44817533112977204,3,-1.9073486328125e-06,-0.8362922668457031,-2.1519222259521484,-4.242650985717773,1.0606613159179688,0,0.0029097725621198833,1.6666583547365534,42.100135803222656,-1.1600149616607442,42.26331329345703,1.4081677830575752,42.07973861694336,0.0029097725621198833 3889,2015-03-24,42.03894424438477,42.46728897094727,41.89616012573242,42.05934143066406,9148437.0,-0.0004849620936865362,-2.7332901118356716,-0.33333333333321724,54.77178230038236,56.80391816689339,0.07500150951995721,-0.1561099440239886,-2.354119798955338,-5.303603688086845,33.019969722501436,0.5711288452148509,0.6366141038716719,0.09586811065674539,-0.6821183212402815,0.8738545425537723,-0.2931251052917645,0.48486132660525527,0.6579191433599831,61.01700287819101,-1.6567687142522232,0.3889932159485119,3,0.020395278930656957,-0.8158950805664134,-2.1315240859985423,-4.222253799438484,2.427284240722649,1,-0.007278051682460984,3.909124912865328,42.05934143066406,1.6666583547365534,42.100135803222656,-1.1600149616607442,42.26331329345703,-0.007278051682460984 3890,2015-03-25,40.488746643066406,41.73298263549805,40.24397659301758,41.73298263549805,25709836.0,-0.03687527432436488,1.3934463422336274,61.00037404153986,32.2344412680861,53.57174012687516,1.5481843766757208,1.4220139616884566,-0.6416387522239688,-3.6983647314994386,31.92443421372348,1.7949676513671946,0.46555948199612374,-1.4257732391357436,-2.3653939552246115,-0.48615252304687573,-1.8955835971801775,-0.9559628810913097,2.1802722351021657,10.909168189739448,-46.26862251247786,0.469810358044433,3,1.040262222290039,0.7343025207519531,-0.7037105560302734,-2.672056198120117,3.671520233154297,2,0.03627202563586063,-2.7332901118356716,42.03894424438477,3.909124912865328,42.05934143066406,1.6666583547365534,42.100135803222656,0.03627202563586063 3891,2015-03-26,40.22357940673828,40.32556533813477,39.61165618896485,40.32556533813477,10195195.0,-0.006549158922249165,13.000149616605492,0.08196671050897499,33.207548235068145,50.141726412355226,1.751301595936063,1.6784545848164925,-0.2310201617494556,-3.3602493764096195,30.809752137382716,0.8770904541015554,0.3960654668612662,-1.6307682037353501,-2.8222226805437955,-0.43931372692690474,-2.226495442139573,-1.0350409653311274,2.3484377800242484,21.428638221074923,-33.31649227880787,0.5957272384042227,3,0.9892692565917969,0.9892692565917969,-0.5150337219238281,-2.406888961791992,4.0794677734375,3,0.06338738113324927,1.3934463422336274,40.488746643066406,-2.7332901118356716,42.03894424438477,3.909124912865328,42.05934143066406,0.06338738113324927 3892,2015-03-27,40.01960372924805,40.77430725097656,39.91761779785156,40.40715408325195,10035777.0,-0.005071047393063743,-1.896558840220812,3.8000374041515963,30.48327395999317,46.776346050229066,1.745528058859513,1.7945111165452232,0.0986509742118713,-3.0880050697608823,28.795349035035322,0.856689453125,0.25837634663004394,-1.7205186843872085,-3.1455565231635774,-0.29548084561083954,-2.4330376037753894,-1.0079997649990275,2.3747917976466226,14.285714285714038,-36.660548104928,0.7125189193881838,3,1.1728477478027344,1.1932449340820312,-0.36205101013183594,-2.202913284301758,4.242652893066406,4,0.03465851687257682,13.000149616605492,40.22357940673828,1.3934463422336274,40.488746643066406,-2.7332901118356716,42.03894424438477,0.03465851687257682 3893,2015-03-30,40.692718505859375,40.815101623535156,40.06039810180664,40.18278503417969,9501247.0,0.01681962623031641,1.0000101091791347,-1.3157863653365356,43.726258182971435,45.30044730573795,0.9161420928137503,1.0888674135276375,-0.42914924300451673,-3.6872669562977904,26.655251187924634,0.7954978942871094,0.1589610036980602,-0.9913112640380888,-2.4904033122596942,0.5077807841835167,-1.740857288148888,-0.2417652399272896,1.534712660759503,37.85718961189523,-15.658301031659299,0.7495460241108023,3,0.36715126037597656,0.5201301574707031,-0.8923845291137695,-2.876028060913086,4.405826568603516,0,0.002506245223744319,-1.896558840220812,40.01960372924805,13.000149616605492,40.22357940673828,1.3934463422336274,40.488746643066406,0.002506245223744319 3894,2015-03-31,40.52953720092773,41.46781539916992,40.44794845581055,40.83549880981445,14819491.0,-0.004010086101968069,-3.3478232586882632,-0.6000029923097778,34.728020376463675,43.026361286567784,0.9524507693144884,1.240126266033748,-0.12810180573898577,-3.4549915330983794,24.49382183944116,1.019866943359375,-0.03860829598313131,-1.1065586090087933,-2.6908979219902633,0.4777807039726767,-1.8987282654995283,-0.3143889525180583,1.5409474670319057,43.26920137458969,-8.569111021778234,0.7921696564907338,3,0.5201339721679759,0.6833114624023509,-0.6374149322509695,-2.712846755981438,4.09986877441407,1,0.06391549779638273,1.0000101091791347,40.692718505859375,-1.896558840220812,40.01960372924805,13.000149616605492,40.22357940673828,0.06391549779638273 3895,2015-04-01,40.85589599609375,41.14146041870117,40.30516815185547,40.67232131958008,11570437.0,0.008052369153589867,1.2162140304588027,-0.5999925192628841,40.573780543888155,42.019554737485485,0.48526402276698377,0.9038834568156631,-0.31587783877931486,-3.711285416922891,22.98182570380512,0.8362922668457031,-0.20114625299031275,-0.7445043563842759,-2.366845518004368,0.8778368052358161,-1.5556749371943184,0.06666622442576653,1.0670589631261933,67.0330325269584,14.727869265160834,0.8111705808100452,4,0.1835765838623118,0.3569526672363281,-1.0096683502197266,-3.039205551147461,3.2431793212890625,2,0.08836747796104771,-3.3478232586882632,40.52953720092773,1.0000101091791347,40.692718505859375,-1.896558840220812,40.01960372924805,0.08836747796104771 3896,2015-04-02,41.03947448730469,41.03947448730469,40.63152694702149,40.75391006469727,2353540.0,0.004493316979965023,1.8571314070451952,1.555576335639884,33.179753686514815,39.849172602145345,0.12273430544625796,0.6407011704325569,-0.3828432945466602,-3.830510997770574,20.722177528183355,0.407947540283196,-0.3184203238831742,-0.4895351409912081,-2.076532686949342,1.097462404966926,-1.2830339139702787,0.30396363198786247,0.7448025456999474,72.36862503844971,24.287993454529264,0.7934987729790675,4,-1.9073486257070726e-06,0.17337417602539062,-1.1830482482910156,-3.2227840423583984,3.630725860595703,3,0.07604367326588002,1.2162140304588027,40.85589599609375,-3.3478232586882632,40.52953720092773,1.0000101091791347,40.692718505859375,0.07604367326588002 3897,2015-04-07,41.63099670410156,41.81457138061523,41.12106323242188,41.52901077270508,13154560.0,0.014413493939350097,1.956538001805186,0.357138086268861,42.97874507781587,38.431511514575966,-0.606068180451679,0.017970894286094108,-0.8425565619472195,-4.361729491495147,18.48888731423591,0.7750968933105398,-0.42165732927823285,0.1223844528198228,-1.4474102198301395,1.692179125469785,-0.6625128835051584,0.907281789144804,-2.0193405151367116,89.53497475241747,42.34086681153144,0.7848973363249813,4,-0.5915241241455007,-0.4181480407714844,-1.5603981018066406,-3.8143062591552734,2.4476814270019602,1,0.06418415814221823,1.8571314070451952,41.03947448730469,1.2162140304588027,40.85589599609375,-3.3478232586882632,40.52953720092773,0.06418415814221823 3898,2015-04-08,41.59020233154297,41.73298263549805,41.32503509521485,41.610599517822266,9219912.0,-0.0009799038165851925,2.0769518493475316,-0.2,45.701355168579376,37.423686277708974,-0.7138930097025593,0.014529089998212896,-0.6821761655428773,-4.248857304284471,17.69675977507069,0.407947540283196,-0.5058448373729831,0.11014633178710653,-1.4301559952127008,1.6504486587869138,-0.6600048317127971,0.8802974952870102,-1.9344878387451132,85.135247838537,35.57174168931053,0.7701511634999031,4,-0.8770885467529297,-0.3773536682128906,-1.2340402603149414,-3.7735118865966797,2.5292701721191406,2,0.06424720585561894,1.956538001805186,41.63099670410156,1.8571314070451952,41.03947448730469,1.2162140304588027,40.85589599609375,0.06424720585561894 3899,2015-04-09,41.93695831298828,42.03894424438477,41.549407958984375,41.63099670410156,7681344.0,0.008337443965314106,-1.0869558146720961,-15.000187020759304,48.49786854573898,39.23073375300373,-1.203162447202331,-0.30276860391834504,-0.8910149287338314,-4.523392893916153,16.973676182189728,0.48953628540039773,-0.5987537326165295,0.42834587097168253,-1.124168293282807,1.980860035226172,-0.34791121115556223,1.2046029530989273,-2.2380666824340807,94.11769882881991,42.93052737467054,0.7762570821272459,4,-1.1116580963134695,-0.7241096496582031,-1.580796241760254,-4.120267868041992,3.2839698791503906,3,0.07538903365090821,2.0769518493475316,41.59020233154297,1.956538001805186,41.63099670410156,1.8571314070451952,41.03947448730469,0.07538903365090821 3900,2015-04-10,42.14093017578125,42.181724548339844,41.81457138061523,41.89616012573242,7455291.0,0.004863773411287076,1.249997077834836,0.800002493579034,48.71796101373871,40.9541129506338,-1.2830524342889191,-0.523965720873008,-0.9610618514561935,-4.6542021375027645,16.263103056735854,0.3671531677246165,-0.7101277070549656,0.6261985778808565,-0.9357145281242083,2.1881116838859214,-0.15475797512167588,1.407155130883389,-2.3484364406738294,97.36844047985234,45.768361791609074,0.780956553002533,4,-1.0912590026855469,-0.9280815124511719,-1.7643709182739258,-4.324239730834961,3.5491371154785227,4,0.05905127839324953,-1.0869558146720961,41.93695831298828,2.0769518493475316,41.59020233154297,1.956538001805186,41.63099670410156,0.05905127839324953 3901,2015-04-13,41.99814987182617,42.181724548339844,41.549407958984375,42.181724548339844,5953777.0,-0.003388162134995709,5.888930449057623,-0.7499883113847113,48.92704896124213,43.00342128410591,-0.9633878222688992,-0.3848521166108583,-0.6885149879457089,-4.436066858225431,15.244889514577345,0.6323165893554688,-0.8264916961767881,0.47321949005127095,-1.0990061784224778,2.0454451585250197,-0.31289334418560344,1.2593323242881453,-2.0623022879248083,82.69243218747965,29.941686261200765,0.7861128342368751,4,-0.8770885467529297,-0.7853012084960938,-1.4686107635498047,-4.181459426879883,3.467548370361328,0,0.050024238019256595,1.249997077834836,42.14093017578125,-1.0869558146720961,41.93695831298828,2.0769518493475316,41.59020233154297,0.050024238019256595 3902,2015-04-14,42.32450485229492,42.32450485229492,41.44741821289063,41.95735549926758,9198414.0,0.007770698982330071,3.7778193379464735,-2.0,52.63155503698357,43.99289871232948,-1.0375152139644612,-0.7665746462410823,-0.9877919293672193,-4.6922206660727,13.859170015169314,0.8770866394042898,-0.6658733984427059,0.8097732543945284,-0.7374905788130022,2.357037087602059,0.036141337790759565,1.5834051709982973,-2.2539046505272466,100.0,45.13230092819987,0.773631916603766,4,-1.0096683502197266,-1.1116561889648438,-1.6368865966796875,-4.507814407348633,3.181987762451179,1,0.05542168783288859,5.888930449057623,41.99814987182617,1.249997077834836,42.14093017578125,-1.0869558146720961,41.93695831298828,0.05542168783288859 3903,2015-04-15,43.22198867797852,43.60953903198242,42.304107666015625,42.32450485229492,15214444.0,0.021204827529953674,-1.7826104633198354,2.4444652245288307,59.99997420426605,46.80089358208529,-1.7192940193603903,-1.6777883986569506,-1.9011312332585533,-5.50998920341673,12.674951107466903,1.3054313659667969,-0.45765488658089737,1.6613630294799862,-0.032036378644953345,3.3547624376049257,0.8146633254175129,2.5080627335424595,-2.9710761041686666,82.07545338901589,26.829543628395314,0.8466997040624704,4,-1.2646350860595774,-1.61139106750489,-1.9632444381713938,-5.405298233032234,2.957618713378899,2,0.019820685704854624,3.7778193379464735,42.32450485229492,5.888930449057623,41.99814987182617,1.249997077834836,42.14093017578125,0.019820685704854624 3904,2015-04-16,42.528480529785156,43.12000274658203,42.03894424438477,42.42649459838867,18574479.0,-0.016045262363106105,-1.4651122332259299,0.113635397628256,70.16125869864882,50.08839115483648,-0.7961392326659578,-0.9917533250910324,-1.202931081399484,-4.740314882488661,11.996031225306817,1.18304443359375,-0.20992177821161562,0.9403184890747056,-0.7989306191146284,2.6795675972640396,0.07069393498003507,1.8099430431693762,-1.9417053101580422,50.00008821656091,-10.405748621160072,0.8696245540946679,4,-0.4079475402832031,-0.9178829193115234,-1.0759611129760742,-4.711790084838867,3.4267539978027344,3,0.03741003567627321,-1.7826104633198354,43.22198867797852,3.7778193379464735,42.32450485229492,5.888930449057623,41.99814987182617,0.03741003567627321 3905,2015-04-17,42.22251892089844,42.77324676513672,42.07973861694336,42.56927490234375,12161298.0,-0.0071942755789837776,-1.193547219440389,-3.400037404151861,69.59997366771337,54.13508226385854,-0.30836338041985556,-0.7109998506544031,-0.9134903513120847,-4.359518683574763,11.812822547253935,0.6935081481933594,-0.09377024192836814,0.6272178649902358,-1.1216724446502724,2.376108174630744,-0.24722728983001474,1.5016630198104863,-1.333467320035794,35.84909322196854,-28.269015538731843,0.8744451548202539,4,0.14278221130371094,-0.6119213104248047,-0.7699995040893555,-4.405828475952148,4.405830383300781,4,0.07101445740027001,-1.4651122332259299,42.528480529785156,-1.7826104633198354,43.22198867797852,3.7778193379464735,42.32450485229492,0.07101445740027001 3906,2015-04-20,42.38569641113281,42.58967208862305,42.16132736206055,42.26331329345703,7247396.0,0.003864702874313952,-1.625023377594913,-0.35293729372937294,73.3870913008165,57.5137873997475,-0.29111051659280207,-0.9112593403050653,-1.079796953532373,-4.445827294191609,11.619713044585476,0.4283447265625,0.1039903806533573,0.7842761993408232,-0.9752792369557994,2.5438316356374457,-0.09550151880748814,1.6640539174891344,-1.2245960671581884,43.396196454752655,-25.908984697595415,0.8797777181483124,4,0.08159065246582031,-0.7750988006591797,-0.9280776977539062,-4.569005966186523,4.038677215576165,0,0.07795957504331708,-1.193547219440389,42.22251892089844,-1.4651122332259299,42.528480529785156,-1.7826104633198354,43.22198867797852,0.07795957504331708 3907,2015-04-21,42.34490585327149,42.956825256347656,42.181724548339844,42.42649459838867,8015927.0,-0.0009623661120407023,-2.7999663368928953,-0.6666666666666086,68.66363815783235,60.06515217633116,-0.1546671701017388,-0.8971904197455416,-1.0163712517813934,-4.325670554327765,11.53741768678902,0.7751007080078125,0.2583703275439859,0.7312471389770607,-1.0462274665257425,2.508721744479864,-0.15749016377434089,1.6199844417284623,-0.938961640496089,19.48062041863208,-51.57999355376773,0.888737302751401,4,0.18357276916503196,-0.7343082427978587,-0.8872871398925852,-4.528215408325202,3.0188064575195312,1,0.07369935830604524,-1.625023377594913,42.38569641113281,-1.193547219440389,42.22251892089844,-1.4651122332259299,42.528480529785156,0.07369935830604524 3908,2015-04-22,42.181724548339844,42.65086364746094,41.69218826293945,42.42649459838867,9138833.0,-0.003853623042570531,1.7647126771874433,3.000046755190087,68.66363815783235,62.30579324434153,0.11314382757127817,-0.76351624912121,-0.8115997240299748,-4.097596475286721,11.811049860513398,0.9586753845214844,0.44376621324829557,0.5619466781616183,-1.2228158859966811,2.3467092423199176,-0.33043460391753143,1.454327960240768,-0.5554208536437386,34.28570665227509,-38.625981963829936,0.8923812820791512,4,0.3467540740966797,-0.5711269378662109,-0.7241058349609375,-4.365034103393555,3.5287437438964844,2,0.07882010757042668,-2.7999663368928953,42.34490585327149,-1.625023377594913,42.38569641113281,-1.193547219440389,42.22251892089844,0.07882010757042668 3909,2015-04-23,41.73298263549805,42.46728897094727,41.386226654052734,42.20212173461914,8180022.0,-0.010638301720631294,1.1632634367151733,1.9166523805813138,59.6412747853259,63.51949477451788,0.5921834123612157,-0.3571845250522614,-0.347324329361939,-3.586238081314548,11.576167429341956,1.0810623168945384,0.5340823005555677,0.12850284576416016,-1.6463493760349195,1.9033550675632398,-0.7589232651353797,1.0159289566637,1.876556396484375,22.077950466697267,-49.44674154049904,0.8874261108995406,4,0.7649002075195312,-0.12238502502441406,-0.1835765838623047,-3.895895004272461,3.2431793212890625,3,0.1065494118811694,1.7647126771874433,42.181724548339844,-2.7999663368928953,42.34490585327149,-1.625023377594913,42.38569641113281,0.1065494118811694 3910,2015-04-24,41.95735549926758,42.03894424438477,41.40662384033203,41.79417419433594,7772415.0,0.005376391755394838,2.8750014610824786,-0.34783138995950624,60.000016623956924,64.74982451481952,0.378874747900646,-0.4910689587500343,-0.5453453347185331,-3.752242125952918,11.742544908430197,0.6323204040527415,0.6219700820888718,0.27944526672363423,-1.4210065095931697,1.9798970430404381,-0.5707806214347713,1.1296711548820397,1.607717285156248,36.363768844587256,-33.606119652257576,0.8502258881584028,4,0.54052734375,-0.3467578887939453,-0.40794944763183594,-4.120267868041992,3.2431793212890625,4,0.09528434241738859,1.1632634367151733,41.73298263549805,1.7647126771874433,42.181724548339844,-2.7999663368928953,42.34490585327149,0.09528434241738859 3911,2015-04-27,42.77324676513672,42.93642807006836,41.91655731201172,41.93695831298828,8203991.0,0.019445726646985184,-1.325577147231259,5.1249035696752925,61.86441080909736,65.77569737838773,-0.3525846188049826,-1.16592943056299,-1.3202577559729889,-4.499867983396776,11.647514469460607,1.0198707580566406,0.695282260961946,0.967853164672853,-0.6540002873232069,2.589706616668913,0.15692643867482303,1.778779890670883,0.748249096679686,88.31155898504576,19.956613252293252,0.8109267259980303,4,-0.2753639221191406,-1.162649154663086,-1.2238407135009766,-4.936159133911133,2.0397377014160156,0,0.09012882655905119,2.8750014610824786,41.95735549926758,1.1632634367151733,41.73298263549805,1.7647126771874433,42.181724548339844,0.09012882655905119 3912,2015-04-28,41.40662384033203,42.77324676513672,41.28424072265625,42.75284957885742,13242394.0,-0.03195041359167017,1.147057610169445,-1.609762439104494,48.50496254018434,64.49847386015644,0.9724030376165018,0.32668264716545536,0.0696783791365263,-3.0784215260356262,11.783469565225785,1.4890060424804688,0.7224818245539666,-0.468120765686038,-1.8724915041009211,0.9362499727288451,-1.1703061348934796,0.23406460352140357,2.0721666373290972,7.407338996238839,-56.39501083376002,0.7021853692074412,4,0.7954978942871094,0.20397377014160156,0.14278221130371094,-3.5695362091064453,2.7740402221679688,1,0.1211822969611307,-1.325577147231259,42.77324676513672,2.8750014610824786,41.95735549926758,1.1632634367151733,41.73298263549805,0.1211822969611307 3913,2015-04-29,40.79470443725586,41.97775268554688,40.67232131958008,41.427024841308594,12597875.0,-0.0147782974394578,-1.9767443883387208,0.46969864411102136,41.08277162949406,61.267530852472575,1.3452732074189484,0.9977916299450129,0.7166929871562076,-2.413051868015202,11.717146437697904,1.305431365966804,0.7441846267211432,-1.085139465332034,-2.4720711465716505,0.3017922159075823,-1.7786053059518423,-0.3916736247122259,2.5963040502050774,5.405359868715903,-52.30838977425691,0.6934658406198084,4,1.0198688507080078,0.8158931732177734,0.8056955337524414,-2.5496692657470703,3.304370880126953,2,0.11200002393846265,1.147057610169445,41.40662384033203,-1.325577147231259,42.77324676513672,2.8750014610824786,41.95735549926758,0.11200002393846265 3914,2015-04-30,43.12000274658203,44.03788375854492,42.01854705810547,42.16132736206055,17057924.0,0.057000003833894475,-2.2459062633174827,-1.5161228047949131,55.74163043351816,59.72771493756199,-0.9915676196819803,-1.1841993811505631,-1.5359027944058994,-4.6692073031770605,13.002857851786843,3.2431793212890625,0.7759430209490858,1.110635566711423,-0.22834619509603016,2.449617328518876,0.44114468580769994,1.780126447615146,-2.447681427001953,72.72726242318042,19.20216382977671,0.669490880903726,4,-0.7649002075195312,-1.2952327728271484,-1.4788084030151367,-4.569007873535156,0.7751007080078125,3,0.06007572775165548,-1.9767443883387208,40.79470443725586,1.147057610169445,41.40662384033203,-1.325577147231259,42.77324676513672,0.06007572775165548 3915,2015-05-04,44.46622848510742,45.037353515625,43.40556716918945,43.44636154174805,18529708.0,0.031220446492946863,-1.9629632195054374,1.063829279259563,62.68344168955724,58.53842053631096,-2.219451879319031,-2.367460809250403,-2.795571590247363,-5.933200389732619,14.426163556309787,1.9173507690429688,0.7157150838258559,2.2763446807861314,0.6495888248791246,3.903100536693138,1.462966752832628,3.089722608739635,-3.7939071655273438,86.91590336870678,35.548528347578014,0.8133779279535024,5,-1.6113910675048828,-2.1417236328125,-2.8250341415405273,-5.81324577331543,0.22436904907226562,0,0.011467882234502458,-2.2459062633174827,43.12000274658203,-1.9767443883387208,40.79470443725586,1.147057610169445,41.40662384033203,0.011467882234502458 3916,2015-05-05,44.1602668762207,44.83338165283203,44.1602668762207,44.44583129882813,19445773.0,-0.006880763656157418,-3.714276172537704,-0.2800016457703771,59.45378580476442,57.515103608192305,-1.8274738381260605,-1.9138327052526733,-2.421920480558846,-5.552464197628034,15.92638646969315,0.6731147766113281,0.6452203900428657,1.8143434524536133,0.05862557459101936,3.570061330316207,0.9364845135223163,2.6922023913849102,-3.3133442687988293,79.90652531271111,33.257807036941486,0.8778589389312985,5,-1.305429458618164,-1.8357620239257812,-2.784237861633301,-5.44609260559082,0.856689453125,1,0.023556649855666967,-1.9629632195054374,44.46622848510742,-2.2459062633174827,43.12000274658203,-1.9767443883387208,40.79470443725586,0.023556649855666967 3917,2015-05-06,44.30304718017578,44.42543411254883,44.017486572265625,44.139869689941406,20095901.0,0.0032332300969848404,-1.0000187020759304,-0.5714209380301492,56.03644278167172,56.11208189973001,-1.85874866157328,-1.9459347528122066,-2.4939565532327777,-5.614972251733938,17.022201140016673,0.4079475402832031,0.6056690041510819,1.823521232604982,-0.10162048535779888,3.7486629505677627,0.860950373623588,2.786092091586376,-3.2885073364257806,83.1775276224867,39.31597008960816,0.9625708589813909,5,-1.4482097625732422,-1.8255615234375,-3.090198516845703,-5.537879943847656,0.5915260314941406,2,0.011510207961612506,-3.714276172537704,44.1602668762207,-1.9629632195054374,44.46622848510742,-2.2459062633174827,43.12000274658203,0.011510207961612506 3918,2015-05-07,44.26225662231445,44.67020034790039,43.91550064086914,44.09907531738281,19011320.0,-0.0009207167555639328,-1.8461477597232112,1.000023377594913,60.442275570994994,56.201081987026576,-1.6671132287805364,-1.7862800589420047,-2.390643164463299,-5.5001711433461935,18.232975674171982,0.75469970703125,0.5332582138718962,1.6491279602050781,-0.38399507025292223,3.6822509906630785,0.632566444976078,2.6656894754340783,-3.086804231689456,74.32439262941612,29.94885394371002,1.016561515229001,5,-1.407419204711914,-1.7133808135986328,-3.0596065521240234,-5.497089385986328,-0.3671531677246094,3,-0.0018433890642014505,-1.0000187020759304,44.30304718017578,-3.714276172537704,44.1602668762207,-1.9629632195054374,44.46622848510742,-0.0018433890642014505 3919,2015-05-08,45.09854507446289,45.22092819213867,43.79311752319336,44.812984466552734,15936597.0,0.01889394070628625,4.384644157039893,1.7499590901652757,66.28177225348091,56.89905483475147,-2.207984283424395,-2.501836355267592,-3.1593200214290675,-6.254554904342186,19.309232898099925,1.4278106689453125,0.5330934529441862,2.3273370742797823,0.03984910112080797,4.614825047438757,1.1835930877002951,3.4710810608592695,-3.7686166388378908,93.25846946537617,45.82964261809674,1.143743986579489,5,-2.1519203186035156,-2.3354969024658203,-3.962185859680176,-6.047815322875977,-0.8362884521484375,4,-0.022161906895884043,-1.8461477597232112,44.26225662231445,-1.0000187020759304,44.30304718017578,-3.714276172537704,44.1602668762207,-0.022161906895884043 3920,2015-05-11,44.6294059753418,45.11894226074219,44.54781723022461,44.97616195678711,9914183.0,-0.010402532905362971,-1.2399982046141416,-1.214299072911379,62.276802952903246,56.94487618406323,-1.475074581511521,-1.9359660082344021,-2.630572260087078,-5.699870918116062,20.29584686307993,0.5711250305175781,0.5421651364077178,1.733774185180664,-0.6767675673633065,4.144315937724635,0.5285033089086824,2.9390450614526458,-3.066017554325974,58.57138277067103,10.193239538960619,1.205270876271985,5,-1.6827812194824219,-1.8663578033447266,-3.4981460571289062,-5.395099639892578,-0.7139053344726562,0,-0.01645333395559112,4.384644157039893,45.09854507446289,-1.8461477597232112,44.26225662231445,-1.0000187020759304,44.30304718017578,-0.01645333395559112 3921,2015-05-12,44.09907531738281,44.42543411254883,43.711524963378906,44.32344818115234,9726012.0,-0.011882987155419356,2.333339270447421,0.6470627062706066,59.110160341357826,58.123231495304736,-0.8234966781650499,-1.307189377179661,-2.0574026818530484,-5.081325416854376,21.323438726178427,0.9178810119628906,0.6319244446832499,1.0983972549438477,-1.33050710978236,3.5273016196700553,-0.11605492741925616,2.3128494373069515,-2.316234510099619,25.675733735003703,-25.268940247500865,1.2144521823631027,5,-1.1524505615234375,-1.1728477478027344,-2.972914695739746,-4.803577423095703,-0.4079475402832031,1,0.01341348344698079,-1.2399982046141416,44.6294059753418,4.384644157039893,45.09854507446289,-1.8461477597232112,44.26225662231445,0.01341348344698079 3922,2015-05-13,44.67020034790039,44.67020034790039,43.95629501342773,44.07867813110352,4482483.0,0.012950952517874148,1.4137904349172195,-2.636335815566715,62.39837946922219,60.49163236638563,-0.9867684957527914,-1.7850930208728428,-2.60644435050709,-5.56001896536641,22.30991626230702,0.7139053344726634,0.731612265519388,1.5522375106811523,-0.964149542022291,4.068624563384596,0.29404398432943424,2.8104310370328704,-2.6810742975258677,63.51353742029564,10.029457538665639,1.2581935263517217,5,-1.0504627227783203,-1.7235755920410156,-3.544039726257324,-5.374702453613281,0.06119537353515625,2,0.007762579499189792,2.333339270447421,44.09907531738281,-1.2399982046141416,44.6294059753418,4.384644157039893,45.09854507446289,0.007762579499189792 3923,2015-05-15,44.07867813110352,44.69059753417969,43.83391189575195,44.568214416503906,11690492.0,-0.013241987100795938,1.333331601668632,-0.8275873187844998,61.523057733909255,61.13401317754019,0.13362599866946567,-1.1869548077790526,-1.9834753684597075,-4.872378543506663,22.069784641298497,0.8566856384277344,0.7534814082221857,0.9178808212280316,-1.6348648504264958,3.470626492882559,-0.35849201459923563,2.194253657055299,-1.8956439522231534,24.324392629416593,-31.763688144632297,1.276372835827265,5,0.23456954956053977,-1.1320533752441477,-2.9525175094604563,-4.467020034790046,0.8974838256835866,4,0.018509971604404152,1.4137904349172195,44.67020034790039,2.333339270447421,44.09907531738281,-1.2399982046141416,44.6294059753418,0.018509971604404152 3924,2015-05-18,44.11947250366211,44.11947250366211,43.40556716918945,43.99708938598633,12559046.0,0.0009254899259285576,10.666729006919768,-0.24999805188227497,60.81632855581273,60.926556162679695,0.27883879761629515,-1.1620221273010856,-1.9811795713065692,-4.8093279236676665,21.99790770978674,0.7139053344726562,0.9768787027822086,0.8791255950927734,-1.6897609361117034,3.4480121262972503,-0.40531767050946854,2.1635688606950154,-1.7541646839862395,41.66661100609817,-16.21766095393665,1.2844432656022389,5,0.19377517700195312,-1.1728477478027344,-3.156491279602051,-4.436424255371094,0.856689453125,0,-0.005085488024673013,1.333331601668632,44.07867813110352,1.4137904349172195,44.67020034790039,2.333339270447421,44.09907531738281,-0.005085488024673013 3925,2015-05-19,45.22092819213867,45.22092819213867,44.28265380859375,44.40503692626953,11343457.0,0.02496529595600072,1.2999985973508634,6.666697836793217,61.90477073976951,61.1988878221247,-0.7870737832960515,-2.136886126351513,-3.0284879043112127,-5.792965694732182,22.210645390724952,1.1014556884765625,1.3650843763567195,1.8306608200073242,-0.836223861608012,4.49754550162266,0.49721847919965967,3.1641031608149888,-2.6842831501150357,100.0,44.06582602434881,1.3334423408076668,5,-0.9076805114746094,-2.274303436279297,-4.2018537521362305,-5.537879943847656,-0.36714935302734375,1,-0.021199732251203085,10.666729006919768,44.11947250366211,1.333331601668632,44.07867813110352,1.4137904349172195,44.67020034790039,-0.021199732251203085 3926,2015-05-20,45.69006729125977,45.71046829223633,44.91497039794922,45.180137634277344,6913063.0,0.010374380134962724,1.8888765749354095,0.6249970778143074,72.8261121458167,63.06440664036303,-1.135835230311919,-2.4725458312086985,-3.4658448222283553,-6.135151725279748,22.547212510021374,0.7954978942871094,1.4878824489084508,2.1345813751220746,-0.6758231492568001,4.944985899500949,0.7293791129326337,3.5397836373115155,-2.992365260229235,99.11488606723454,35.51221075000916,1.4052022621894389,5,-1.132049560546882,-2.4986724853515696,-4.558807373046882,-6.007019042968757,-0.8566856384277415,2,-0.038839221642601895,1.2999985973508634,45.22092819213867,10.666729006919768,44.11947250366211,1.333331601668632,44.07867813110352,-0.038839221642601895 3927,2015-05-21,45.4656982421875,45.66967010498047,45.15973663330078,45.66967010498047,5879900.0,-0.004910674515797742,4.000037404151861,-0.3999999999999944,75.96375468979997,64.78901543134137,-0.8148953255301237,-2.1105985755084475,-3.197836556679519,-5.790684894035891,22.554564855428914,0.5303306579589915,1.4206332763496619,1.7541727066040025,-1.1190691573183784,4.627414570526383,0.3175517746428156,3.1907936385651894,-2.526974910260499,89.3804533478094,17.655454428400972,1.4366209319611893,5,-0.9076805114746094,-2.274303436279297,-4.29874324798584,-5.670465469360352,-2.304901123046868,3,-0.03903097354042773,1.8888765749354095,45.69006729125977,1.2999985973508634,45.22092819213867,10.666729006919768,44.11947250366211,-0.03903097354042773 3928,2015-05-22,45.5064926147461,45.62887573242188,45.26172637939453,45.4656982421875,5414928.0,0.000897256044354533,1.5714285714284932,-0.20000000000003484,67.78118594294826,64.9556169523933,-0.7382711308384202,-1.9916513888879663,-3.1975633097703238,-5.717415824499064,23.28644043990978,0.36714935302735086,1.4189460228402595,1.6287286758422894,-1.256537925385686,4.513995277070265,0.1860953752282981,3.0713619764562807,-2.3460296859943526,91.15035020588694,18.744452520909576,1.4426333006139893,5,-0.9484748840332102,-2.3150978088378977,-4.242650032043464,-5.609272003173835,-2.508872985839851,4,-0.01703266608289189,4.000037404151861,45.4656982421875,1.8888765749354095,45.69006729125977,1.2999985973508634,45.22092819213867,-0.01703266608289189 3929,2015-05-25,46.17960739135742,46.46516799926758,45.73086547851562,45.79205703735352,4289953.0,0.014791620666304794,-1.879993416918467,9.500093510377823,64.18922590322242,65.16810839131765,-1.3878587318923294,-2.4396370381724495,-3.7952968906998237,-6.273023459368048,24.673248862542756,0.9586753845214773,1.4763272995280161,2.079512214660646,-0.7951465317669957,4.954170961088288,0.6421828414468251,3.5168415878744668,-2.815144033526906,86.91597932648527,15.67028403993875,1.437329373213821,5,-1.2442398071289062,-2.6108627319335938,-4.395631790161133,-4.793378829956055,-2.4884796142578125,0,-0.026060105370136588,1.5714285714284932,45.5064926147461,4.000037404151861,45.4656982421875,1.8888765749354095,45.69006729125977,-0.026060105370136588 3930,2015-05-26,45.95523452758789,46.97510147094727,45.9144401550293,46.363182067871094,12479090.0,-0.004858700115573544,-3.3333307358430573,-1.0526310608894418,65.06852473589892,65.83014887959999,-1.0679449723559813,-2.0030960121637804,-3.517638124746881,-5.929952475774414,26.239599728514197,1.0606613159179759,1.4990674784917246,1.655245399475099,-1.1471391364702797,4.457629935420478,0.2540531315024097,3.0564376674477884,-2.2807007056136683,50.49504583826325,-18.843180266655196,1.401192267972691,5,-0.7649002075195312,-2.1315231323242188,-4.089669227600098,-4.344636917114258,-2.3456954956054688,1,-0.021304919469250505,-1.879993416918467,46.17960739135742,1.5714285714284932,45.5064926147461,4.000037404151861,45.4656982421875,-0.021304919469250505 3931,2015-05-27,46.62834930419922,47.26066589355469,46.01642608642578,46.03682327270508,13075892.0,0.014647184015723846,-2.93547258369078,-1.4500051430227883,67.92457823587739,66.4441709647839,-1.5025624955473589,-2.5008053397209267,-4.121313392110778,-6.479575641123702,27.034811552440242,1.3054313659667969,1.408075428053749,2.1356050491333036,-0.7536011340339996,5.024811232300607,0.691001957549652,3.5802081407169553,-2.5577473643482307,69.90300428872838,2.219711751902068,1.44460309158365,5,-1.2952327728271484,-2.661855697631836,-4.640399932861328,-5.017751693725586,-3.0392074584960866,2,-0.03805775867189187,-3.3333307358430573,45.95523452758789,-1.879993416918467,46.17960739135742,1.5714285714284932,45.5064926147461,-0.03805775867189187 3932,2015-05-28,46.42437362670898,46.85271835327149,46.24079895019531,46.58755111694336,5291299.0,-0.004374499216335592,-1.3077066939045887,-0.27585851094703423,66.25765287390075,66.97023709144962,-1.143880899532121,-2.0044048641843304,-3.8725092380155175,-6.148132469965397,28.733346097365033,0.611919403076179,1.3886707985637017,1.680741882324213,-0.9389746921917705,4.300458456840197,0.3708835950662177,2.9906001695822084,-1.9071627333394687,58.163202992308946,-8.321471752715816,1.3098582872579927,5,-1.091257095336907,-2.4578800201415945,-4.3854312896728445,-4.8137760162353445,-3.141193389892571,3,-0.03427061798765152,-2.93547258369078,46.62834930419922,-3.3333307358430573,45.95523452758789,-1.879993416918467,46.17960739135742,-0.03427061798765152 3933,2015-05-29,45.36371231079102,46.50596237182617,45.36371231079102,46.48556518554688,10384141.0,-0.02284707865843416,-1.0363633890651278,6.875046755189527,51.928795074680096,65.98273337132377,0.1321264101602182,-0.615448589844739,-2.7711868418966006,-4.962597484668727,30.84076957076044,1.1422500610351491,1.4209528815943244,0.3916301727294993,-1.4634071970569664,2.246667542515965,-0.5358885121637371,1.3191488576227357,-0.46241771739558857,0.0,-60.49145773278398,0.9275186848932336,5,0.407947540283196,-1.39721870422364,-3.2941741943359446,-3.75311470031739,-2.2029151916503906,4,-0.04856117542933902,-1.3077066939045887,46.42437362670898,-2.93547258369078,46.62834930419922,-3.3333307358430573,45.95523452758789,-0.04856117542933902 3934,2015-06-01,45.71046829223633,46.83232116699219,45.62887573242188,45.81245422363281,12460116.0,0.007643906633338249,-8.076748234143686,0.09090847266285147,58.00605919524125,65.54954319970953,0.03887483447213924,-0.799155893216799,-3.0618930588392885,-5.177613151489268,31.383111423468655,1.4686088562011648,1.3797785201164103,0.6088628768920898,-1.0534131631944987,2.2711389169786784,-0.222275143151208,1.4400008969353877,-0.47886171681859935,18.279623950530084,-40.700950060003805,0.8311380200432958,6,0.377349853515625,-1.7439746856689453,-3.64093017578125,-4.099870681762695,-2.0805320739746094,0,-0.05934852047426609,-1.0363633890651278,45.36371231079102,-1.3077066939045887,46.42437362670898,-2.93547258369078,46.62834930419922,-0.05934852047426609 3935,2015-06-02,44.97616195678711,46.05722045898438,44.48662567138672,46.05722045898438,14258698.0,-0.016064292554489934,1.9056610431450067,10.600074808303791,56.304984854742095,63.713862389590126,0.8211639625326441,-0.026021998728339213,-2.282201852345544,-4.301471485146507,30.85378208519697,1.5705947875976634,1.3800792337809682,-0.15094013214111612,-1.7876279536693147,1.4857476893870825,-0.9692840429052154,0.6674037786229832,2.284503936767578,17.647050734462965,-43.66488836762405,0.8183439107641004,6,0.8974838256835938,-1.0096683502197266,-2.921921730041504,-3.3655643463134766,-0.6731147766113281,1,-0.028571450381252084,-8.076748234143686,45.71046829223633,-1.0363633890651278,45.36371231079102,-1.3077066939045887,46.42437362670898,-0.028571450381252084 3936,2015-06-03,45.20053482055664,45.52688980102539,44.28265380859375,45.11894226074219,8816850.0,0.004988706328145742,2.388892063607508,-0.07547469415264266,54.012366344886196,61.27481924015526,0.581163956029954,-0.17756870416200599,-2.46356494100246,-4.401131322519625,30.220040146598002,1.2442359924316406,1.4034070992497831,0.02141933441161825,-1.550743944717631,1.5935826135408675,-0.7646623051530028,0.8075009739762393,2.004650268554684,35.71431752030115,-24.273226884541145,0.7860816395646236,6,0.5711250305175781,-1.2340412139892578,-3.146294593811035,-3.589937210083008,0.0,2,-0.03519860539018782,1.9056610431450067,44.97616195678711,-8.076748234143686,45.71046829223633,-1.0363633890651278,45.36371231079102,-0.03519860539018782 3937,2015-06-04,44.812984466552734,45.26172637939453,44.32344818115234,45.13933944702149,8227543.0,-0.008574021425685752,2.2856971105678925,-3.999812987984565,55.73248900816804,59.936075136290796,0.9682074094692723,0.26366174552033783,-2.031360909412058,-3.8875755619882,29.724197331136025,0.9382781982421946,1.3213494649836832,-0.39162788391113423,-1.9198960459775947,1.1366402781553262,-1.155761964944368,0.37250619712209954,2.275299371337887,20.79999401538047,-41.893551050627245,0.7641340810332318,6,0.9586753845214844,-0.8464908599853516,-2.758744239807129,-3.2023868560791016,1.183044433593743,3,-0.027310000336242868,2.388892063607508,45.20053482055664,1.9056610431450067,44.97616195678711,-8.076748234143686,45.71046829223633,-0.027310000336242868 3938,2015-06-05,44.1806640625,44.69059753417969,44.03788375854492,44.6090087890625,6537544.0,-0.014110205146561583,1.2068952174585978,1.312511688797428,50.43731349224308,58.4080848684042,1.5563476801796483,0.9376287347118222,-1.3594986582494784,-3.1365327664487808,28.930824391029013,0.7751007080078125,1.0674956148532715,-1.0198686599731417,-2.559124795622729,0.5193874756764458,-1.789496727797939,-0.2502405921483444,2.795394574218747,5.109447201195831,-57.75525174600172,0.7696280678247943,6,1.4686107635498047,-0.2141704559326172,-2.2743043899536133,-2.570066452026367,2.325298309326172,4,-0.020313950564753158,2.2856971105678925,44.812984466552734,2.388892063607508,45.20053482055664,1.9056610431450067,44.97616195678711,-0.020313950564753158 3939,2015-06-08,44.09907531738281,44.30304718017578,43.813514709472656,44.07867813110352,5381923.0,-0.0018467070798612317,1.2857142857142858,-0.04761862353945335,40.61436649439231,55.69095617490346,1.4659355703647137,0.9913263111870094,-1.2378433042580426,-2.9449356944589127,27.662966231370284,0.489532470703125,0.7909041606684895,-1.0514839172363253,-2.6676574252488123,0.5646895907761618,-1.8595706712425653,-0.2433971632300853,2.7006928266455077,12.727186172799165,-43.56306134332699,0.8080867540062433,6,1.4380149841308594,0.5405311584472656,-2.3864898681640625,-2.4884777069091797,2.6312599182128906,0,-0.02127659574468066,1.2068952174585978,44.1806640625,2.2856971105678925,44.812984466552734,2.388892063607508,45.20053482055664,-0.02127659574468066 3940,2015-06-09,43.895103454589844,44.44583129882813,43.67073059082031,44.1602668762207,6672660.0,-0.004625309291067303,-1.1714267394080788,-13.000000000004528,34.28577153639347,51.95331098607191,1.5052378444656824,1.1989354739069782,-0.9453737688182073,-2.6258138064535927,26.375553361377925,0.7751007080078196,0.6360598626668121,-1.218740653991702,-2.916087706204344,0.47860639822093987,-2.0674141800980266,-0.37006712788537754,2.6657644146740225,12.088018233346554,-37.18302389321962,0.8486735261063224,6,1.3666210174560547,1.4380130767822266,-1.8051671981811523,-2.070333480834961,4.2630462646484375,1,-0.00604092974977144,1.2857142857142858,44.09907531738281,1.2068952174585978,44.1806640625,2.2856971105678925,44.812984466552734,-0.00604092974977144 3941,2015-06-10,44.69059753417969,44.77219009399414,43.69112777709961,43.85430908203125,10694657.0,0.01812261543961946,1.1632634367151897,-3.153860540058408,43.831168042591734,49.46147933814869,0.45367633697189547,0.47434906518883224,-1.6327533943117984,-3.308830944254609,26.185174705945087,1.0810623168945312,0.4802272830762959,-0.4528226852416992,-2.0954505772979033,1.1898052068145049,-1.2741366312698048,0.36849126078640637,1.5812566072398226,64.1024288488743,19.082704228439702,0.8213139460281021,6,0.5609283447265625,0.6425189971923828,-2.100926399230957,-2.3660926818847656,4.650596618652344,2,-0.008671854380723043,-1.1714267394080788,43.895103454589844,1.2857142857142858,44.09907531738281,1.2068952174585978,44.1806640625,-0.008671854380723043 3942,2015-06-11,45.0169563293457,45.24132919311523,44.48662567138672,44.71099853515625,9159727.0,0.007302627692914898,1.0000000000000189,0.3658519897093437,46.273299681545055,48.833090961133685,-0.10428647021171855,0.18477378405429334,-1.8384005800326406,-3.529769442052938,25.958226625653154,0.7547035217285085,0.33206156387871744,-0.14380168914794922,-1.7726611185790944,1.485057740283196,-0.9582314038635218,0.6706280255676234,0.9947854570138901,85.7141816221104,44.60757818315635,0.8144297147155735,6,0.23456954956054688,0.3161602020263672,-2.4272851943969727,-2.6924514770507812,4.201854705810547,3,0.004077985412160423,1.1632634367151897,44.69059753417969,-1.1714267394080788,43.895103454589844,1.2857142857142858,44.09907531738281,0.004077985412160423 3943,2015-06-12,44.89457321166992,45.58808135986328,44.507022857666016,45.0781478881836,13655674.0,-0.0027186004486936532,-1.2553171170382513,-0.6000000000000232,39.322040345382824,46.75708886670497,-0.06196540170032705,0.39148754459706225,-1.615938964597774,-3.2970478424925815,25.976193699858918,1.0810585021972656,0.08190554827817209,-0.30697956085204936,-1.8608740010510871,1.2469148793469884,-1.0839267809515718,0.4699676592474731,0.8830674551357447,63.829876129576505,27.339807660273507,0.776947220099519,6,-0.030597686767578125,0.43854331970214844,-2.2284116744995117,-2.570068359375,3.8347015380859375,4,0.024534272400438928,1.0000000000000189,45.0169563293457,1.1632634367151897,44.69059753417969,-1.1714267394080788,43.895103454589844,0.024534272400438928 3944,2015-06-15,43.895103454589844,44.5886116027832,43.79311752319336,44.5886116027832,8244785.0,-0.022262596246716893,1.294116029241085,3.7777985578619986,34.83485878374694,44.37151930326107,0.7296441774902434,1.4475003737118612,-0.5206806077987309,-2.196165197135322,26.21333205068421,1.1014556884765625,-0.18902095160665766,-1.2952308654785156,-2.884847682076149,0.2943859511191178,-2.090039273777329,-0.5004224571797025,1.6929779052734375,11.702233487591073,-22.06551994168609,0.7948084082988159,6,0.7343025207519531,1.4380130767822266,-1.193246841430664,-1.5705986022949219,5.201324462890625,0,0.05947950253579659,-1.2553171170382513,44.89457321166992,1.0000000000000189,45.0169563293457,1.1632634367151897,44.69059753417969,0.05947950253579659 3945,2015-06-16,44.26225662231445,44.34384536743164,43.40556716918945,43.813514709472656,7524687.0,0.008364330843972922,2.0666724850540175,-0.6470607649106981,31.761020159836605,41.89914750492222,0.2800211268922581,1.0591464238267463,-0.7963249995838666,-2.4616721602235927,25.486013822130747,0.9382781982421875,-0.2702472175729014,-0.8801441192626953,-2.5228073856026754,0.7625191470772847,-1.7014757524326853,-0.058812486092705285,1.3258247375488281,39.252411589612905,9.640141030801537,0.8213316331699883,6,0.23456764221191406,1.0708599090576172,-1.4074201583862305,-1.8459644317626953,5.201324462890625,1,0.05576034304669841,1.294116029241085,43.895103454589844,-1.2553171170382513,44.89457321166992,1.0000000000000189,45.0169563293457,0.05576034304669841 3946,2015-06-17,43.91550064086914,44.44583129882813,43.69112777709961,44.38463973999024,7099867.0,-0.007834123424933948,1.5517334777897784,-1.0454541590513187,31.07694255347309,39.15964234328945,0.4753094886763094,1.3345635283862904,-0.36612105318725696,-2.0276075530028663,24.43323832375498,0.7547035217285227,-0.4486281614750993,-1.138171768188478,-2.8466656108162027,0.5703220744392468,-1.992418689502344,-0.28392484687461206,1.4106790161132778,23.36449741581066,-2.527370521121526,0.854246921313863,6,0.5813236236572266,1.4176158905029297,-1.060664176940918,-1.4992084503173828,5.8744354248046875,2,0.09660937519680224,2.0666724850540175,44.26225662231445,1.294116029241085,43.895103454589844,-1.2553171170382513,44.89457321166992,0.09660937519680224 3947,2015-06-18,43.69112777709961,43.93589782714844,43.099605560302734,43.93589782714844,10357167.0,-0.005109195170161063,5.833289176342243,0.52174301930363,35.563381672924706,37.50698325225408,0.5853696481429793,1.495867345403063,-0.07825638703364746,-1.7134132421404402,23.202698689450063,0.8362922668457031,-0.5780446035989044,-1.2738161087036133,-3.0740690628036518,0.5264368453964252,-2.173942585753636,-0.3736896316535905,1.4045783813476547,23.770462903490362,-5.173626189807209,0.9001264770500208,6,0.6527156829833984,1.4890079498291016,-0.7547016143798828,-1.2748355865478516,5.140132904052734,3,0.12931839170088577,1.5517334777897784,43.91550064086914,2.0666724850540175,44.26225662231445,1.294116029241085,43.895103454589844,0.12931839170088577 3948,2015-06-22,44.73139572143555,44.73139572143555,43.85430908203125,44.26225662231445,10141345.0,0.02380959241068581,2.7391325559838027,-1.9166523805813138,42.45284239473712,37.7112583522924,-0.4118745222308817,0.41587591671864743,-1.0403203353964159,-2.6640638758248656,22.07870820077979,1.0402679443359375,-0.6874877385204385,-0.19479331970214986,-1.9792617959895793,1.5896751565852796,-1.0870275578458646,0.6974409184415649,0.08485635327148344,100.0,66.82740650616472,0.8922342381437156,6,-0.38755226135253906,0.44874000549316406,-1.4482145309448242,-2.315103530883789,4.4262237548828125,0,0.10031914366513517,5.833289176342243,43.69112777709961,1.5517334777897784,43.91550064086914,2.0666724850540175,44.26225662231445,0.10031914366513517 3949,2015-06-23,44.97616195678711,45.4656982421875,44.79258728027344,44.87417602539063,7845944.0,0.005471911426056186,-4.076951849347585,0.21738953668014943,50.0,39.457283737137566,-0.5801512518797125,0.08045267954921087,-1.213604664719469,-2.8110172949363488,20.568791321384715,0.7343025207519531,-0.7819330839392649,0.11014518737793111,-1.5747463421329755,1.7950367168888377,-0.7323005773775222,0.9525909521333844,-1.876556396484375,79.310350387017,42.34910272693019,0.8424457647554526,6,-0.6323184967041016,0.20397377014160156,-1.3462257385253906,-2.5598697662353516,4.405826568603523,1,0.08344671109497348,2.7391325559838027,44.73139572143555,5.833289176342243,43.69112777709961,1.5517334777897784,43.91550064086914,0.08344671109497348 3950,2015-06-24,44.97616195678711,45.34331512451172,44.812984466552734,45.0781478881836,8348039.0,0.0,-1.4762082876913623,-1.0000000000001394,48.05652075648256,39.926767372014325,-0.45893882199277414,0.003522766320472215,-1.1472245854569252,-2.716771113272735,18.677585605335516,0.5303306579589844,-0.7889222052507705,0.1590988159179716,-1.4476232441625427,1.765820875998486,-0.6442622141222856,0.9624598459582288,-1.8292345428466774,79.310350387017,40.44849229311379,0.8033610300402576,6,-0.6323184967041016,0.20397377014160156,-1.3462257385253906,-2.5598697662353516,4.426227569580078,2,0.09160999474904274,-4.076951849347585,44.97616195678711,2.7391325559838027,44.73139572143555,5.833289176342243,43.69112777709961,0.09160999474904274 3951,2015-06-25,44.85377883911133,45.28212356567383,44.568214416503906,44.79258728027344,6475232.0,-0.0027210662793629714,-1.799988030850483,-0.5999999999999582,50.370367291864945,40.38199710649431,-0.3475195900046586,-0.01460591208940798,-0.9539119374278755,-2.5025021391965083,16.4231094604339,0.7139091491699219,-0.7152741985999427,0.1254442214965792,-1.2376424774804065,1.4885309204735648,-0.5560991279919136,0.806987570985072,-1.6604760086059542,74.13797828964445,31.628574505118088,0.681543349488491,6,-0.5099353790283203,0.3263568878173828,-1.2238426208496094,-2.4374866485595703,5.242118835449219,3,0.10277399954703759,-1.4762082876913623,44.97616195678711,-4.076951849347585,44.97616195678711,2.7391325559838027,44.73139572143555,0.10277399954703759 3952,2015-06-26,44.83338165283203,45.0169563293457,44.40503692626953,44.649803161621094,5762179.0,-0.00045474844722581675,1.2222206829673754,3.0000623402531015,56.66669264156972,42.309180694959515,-0.39772607781071656,-0.1259719024897663,-0.871880830729225,-2.4434689827019866,13.979990884990102,0.6119194030761719,-0.5768501479812116,0.18459663391113423,-0.9235976482765835,1.292790916098852,-0.3695005071827211,0.7386937750049896,-1.5946309140930168,60.75953562365062,12.96082098359016,0.5540971410938587,6,-0.5507297515869141,0.3467540740966797,-0.9586753845214844,-2.1723194122314453,5.9764251708984375,4,0.1105549978634881,-1.799988030850483,44.85377883911133,-1.4762082876913623,44.97616195678711,-4.076951849347585,44.97616195678711,0.1105549978634881 3953,2015-06-29,43.16079711914063,44.1602668762207,43.099605560302734,43.283180236816406,10125039.0,-0.037306678016016837,-7.666729006919768,-0.6666528135649185,42.76729633724627,43.190562645348336,1.1209373972004855,1.4473185702582612,0.8152397901310167,-0.7682886422629451,12.520046354049228,1.7337760925292969,-0.5988222734170989,-1.3778421401977496,-2.6170094653548617,-0.1386748150406376,-1.9974258027763057,-0.7582584776191936,2.304901123046868,2.586186048686571,-47.597898661565026,0.6195836625785561,6,1.121854782104485,2.019338607788079,0.7139091491699148,-0.49973487854004617,8.179340362548821,0,0.13137995450730489,1.2222206829673754,44.83338165283203,-1.799988030850483,44.85377883911133,-1.4762082876913623,44.97616195678711,0.13137995450730489 3954,2015-06-30,42.99761962890625,43.385169982910156,42.69165802001953,43.03841400146485,10313853.0,-0.003780687594437837,-1.1249985389173962,0.33333333333341075,43.037973185233064,44.44355742594794,1.2777921622614627,1.4723222297266574,1.0137141944323815,-0.5891076035627307,10.881423774979565,0.693511962890625,-0.6748502101382172,-1.4053771972656222,-2.697244487930689,-0.11350990660055515,-2.0513108425981557,-0.7594435519330887,2.4207567596435524,11.53850580334793,-41.66900247289728,0.645933645332533,6,1.0810585021972656,1.9785423278808594,0.8770866394042969,-0.33655738830566406,8.322120666503906,1,0.14326374112279683,-7.666729006919768,43.16079711914063,1.2222206829673754,44.83338165283203,-1.799988030850483,44.85377883911133,0.14326374112279683 3955,2015-07-01,43.69112777709961,44.1806640625,43.01801681518555,43.323978424072266,9477720.0,0.016128989329612375,-1.374997077823407,-8.999999999998433,42.12219268267896,45.670807440304145,0.5528921343086637,0.714225093741625,0.3741528976912605,-1.2712105694503961,10.224045612266604,1.18304443359375,-0.6842133446513969,-0.6476173400878906,-1.9472568725578938,0.6520221923821126,-1.2974371063228887,0.002202426147107417,1.6181798767089788,38.58263078452306,-12.699534010065143,0.6498197662350016,7,0.38755035400390625,1.2850341796875,0.5609283447265625,-0.6527156829833984,7.710201263427734,2,0.13025209093535572,-1.1249985389173962,42.99761962890625,-7.666729006919768,43.16079711914063,1.2222206829673754,44.83338165283203,0.13025209093535572 3956,2015-07-02,43.60953903198242,43.95629501342773,43.34437561035156,43.60953903198242,6100664.0,-0.001867398468939352,-1.307706693904535,0.0,38.46153846153846,45.99282486126123,0.6554428901531892,0.7067441465724613,0.504592190072259,-1.1727128997038037,9.74834266213757,0.6119194030761648,-0.5731768008868059,-0.6496562957763672,-1.9216663491219848,0.6223537575692504,-1.2856613224491795,-0.013651269103554853,1.5950626364746014,39.473688527682945,-7.14517958141041,0.6360050266728091,7,0.46913909912109375,1.3666229248046875,0.8974838256835938,-0.3161602020263601,7.628608703613281,3,0.13283448123898767,-1.374997077823407,43.69112777709961,-1.1249985389173962,42.99761962890625,-7.666729006919768,43.16079711914063,0.13283448123898767 3957,2015-07-03,43.58914184570313,43.7523193359375,42.97722244262695,43.50755310058594,4417985.0,-0.00046772304252817865,2.8000187020759304,100.0,39.11564084932172,45.622024689548404,0.737397198480501,0.6648397006786624,0.575925101775745,-1.1223262166025378,9.368684942242444,0.7750968933105469,-0.4674600483032805,-0.6088613510131751,-1.8864367854445447,0.6687140834181946,-1.24764906822886,0.02992636620250977,1.5149420768163893,60.27402173523235,15.178217283697705,0.6387877172156856,7,0.4895362854003835,1.1830463409423757,1.0606632232665945,-0.15298080444336648,8.464900970458977,4,0.14927469441564223,-1.307706693904535,43.60953903198242,-1.374997077823407,43.69112777709961,-1.1249985389173962,42.99761962890625,0.14927469441564223 3958,2015-07-06,43.283180236816406,43.67073059082031,42.93642807006836,42.956825256347656,7500571.0,-0.007019216160982666,-3.000020780084367,3.999999999999652,44.230747098326034,44.98099658936241,0.9122596537673928,0.9487600295299217,0.9355779458107207,-0.777753510406697,9.300189361950748,0.7343025207519531,-0.3305468620577585,-0.8699487686157212,-2.211532416255082,0.47163487902363954,-1.5407405924354052,-0.1991569447960373,1.724406649603118,39.725978264768116,-9.197574698029783,0.670791823819682,7,0.7343063354492188,1.4788093566894531,1.3666248321533203,0.15298080444335938,7.669406890869141,0,0.17389264249376857,2.8000187020759304,43.58914184570313,-1.307706693904535,43.60953903198242,-1.374997077823407,43.69112777709961,0.17389264249376857 3959,2015-07-07,43.16079711914063,43.60953903198242,42.956825256347656,43.44636154174805,7104554.0,-0.0028274982800750026,1.1333325021351404,-0.8750116887974347,39.112880420069324,43.98725877420538,0.8381982097484979,1.0511379213166094,1.1258036994539111,-0.627826683540313,9.475206498981755,0.6527137756347656,-0.22632907301291993,-0.9454179763793888,-2.358667626143898,0.46783167338512044,-1.6520428012616435,-0.2387931514971342,1.754152612622896,18.032676311973812,-30.787606062644688,0.7066248248822544,7,0.8260936737060476,1.6011924743652273,1.7082796096801687,0.2753639221191335,6.017219543457024,1,0.1895085565720822,-3.000020780084367,43.283180236816406,2.8000187020759304,43.58914184570313,-1.307706693904535,43.60953903198242,0.1895085565720822 3960,2015-07-08,43.62993621826172,43.711524963378906,42.93642807006836,43.385169982910156,6062595.0,0.01086956521739113,2.8000187020759304,-0.8571314070452664,47.244079994168516,43.63989351890579,0.17658452726556817,0.5914379126732712,0.7241241271295138,-1.0625061435282532,9.477903347132683,0.7750968933105469,-0.23186187940667224,-0.4630205154418974,-1.8895224556315284,0.9634814247477337,-1.1762714855367165,0.2502304546529217,1.1960818450320474,67.9998653460611,15.300322869616707,0.7132509700948172,7,0.22437095642089844,0.7445030212402344,1.3972196578979492,-0.19377517700195312,6.261989593505859,2,0.17625063760532833,1.1333325021351404,43.16079711914063,-3.000020780084367,43.283180236816406,2.8000187020759304,43.58914184570313,0.17625063760532833 3961,2015-07-09,44.30304718017578,44.36424255371094,43.650333404541016,43.85430908203125,6376499.0,0.01542773197161651,1.499993320776393,1.8333333333333333,55.43477597993744,43.50301388983553,-0.6513607569570397,-0.11825924169961866,0.10138253125121821,-1.6946137234924237,9.158349583008926,0.7343063354492188,-0.3073663622688727,0.2294679641723647,-1.1731810849256163,1.6321170132703458,-0.4718565603766294,0.9307924887213588,0.43759648138701834,95.71405289439022,37.72945466974407,0.701324524548992,7,-0.7750968933105469,-0.163177490234375,0.6170225143432617,-0.8668861389160156,5.5684814453125,3,0.16022107534688534,2.8000187020759304,43.62993621826172,1.1333325021351404,43.16079711914063,-3.000020780084367,43.283180236816406,0.16022107534688534 3962,2015-07-10,45.20053482055664,45.32291793823242,44.79258728027344,45.0577507019043,10388171.0,0.02025792123803294,1.7368348524519164,0.31819031912542295,54.275095004428685,44.78165818618913,-1.6665458426464284,-1.0553993435734839,-0.6902112690639228,-2.5467656002730976,8.705057837753309,1.0198707580566406,-0.35500095849315727,1.117776679992673,-0.31298676652461666,2.5485401265099625,0.40239495673402814,1.8331584032513177,-2.5088768005371094,94.871835857827,40.458586290613404,0.7153817232586447,7,-1.193246841430664,-1.0606651306152344,-0.33145809173583984,-1.764373779296875,4.5894012451171875,4,0.13357392648135735,1.499993320776393,44.30304718017578,2.8000187020759304,43.62993621826172,1.1333325021351404,43.16079711914063,0.13357392648135735 3963,2015-07-13,45.99602890014648,46.01642608642578,45.58808135986328,45.58808135986328,5136303.0,0.017599218300135222,-1.0999990649049476,2.8570932407159533,58.44594509213228,46.49365506473349,-2.254670664301962,-1.8594806973237041,-1.3486574868587198,-3.282718661069893,8.120509484706359,0.8158912658691406,-0.39560928012421925,1.8581979751586815,0.22534124391852117,3.4910547063988417,1.0417696095385978,2.674626340778765,-3.251745681762685,99.33775326571713,46.08793961449366,0.8164283656200814,7,-1.519601821899407,-1.641986846923821,-1.1269521713256765,-2.5598678588867116,3.793907165527351,0,0.13170732475986302,1.7368348524519164,45.20053482055664,1.499993320776393,44.30304718017578,2.8000187020759304,43.62993621826172,0.13170732475986302 3964,2015-07-14,46.50596237182617,46.58755111694336,45.89404296875,45.97563171386719,7580817.0,0.011086467329314731,1.0,1.2999971947148654,61.68224190165465,48.6669938668419,-2.4748692436540978,-2.280719891132833,-1.7877547786502888,-3.7246560690004173,8.519518376091195,0.6935081481933594,-0.46375347433514946,2.237588500976564,0.2978190649799828,4.177357936973145,1.2677037829782734,3.2074732189748545,-3.6307934387207013,97.76537947174859,45.83698204774822,0.9698847179982917,7,-1.7439727783203125,-1.8663578033447266,-1.6980781555175781,-3.0698013305664062,2.5088768005371094,1,0.09561407890686269,-1.0999990649049476,45.99602890014648,1.7368348524519164,45.20053482055664,1.499993320776393,44.30304718017578,0.09561407890686269 3965,2015-07-15,46.7303352355957,46.85271835327149,46.22040176391602,46.58755111694336,8077244.0,0.004824604251291831,2.263145461346023,0.2692360256935903,64.11043085565328,51.51687079952132,-2.4840140123915333,-2.4355836184596313,-1.9806232608125214,-3.8806662668291665,9.436769752724299,0.6323165893554688,-0.295100600806947,2.338557434082034,0.10816937737498478,4.568945490789083,1.223363405728513,3.453751462435555,-3.632423371459957,96.17837581567747,45.115368168755126,1.1151940283535242,7,-1.8357620239257812,-1.9581470489501953,-1.6419868469238281,-3.2941741943359375,1.8357620239257884,2,0.05237885443495571,1.0,46.50596237182617,-1.0999990649049476,45.99602890014648,1.7368348524519164,45.20053482055664,0.05237885443495571 3966,2015-07-16,48.15814971923828,48.95364761352539,46.66914367675781,46.91390991210938,24536419.0,0.03055433855640244,-1.6352987251869096,8.714133048356883,70.63291103281031,55.018789708797826,-3.5746691988426846,-3.719977567934805,-3.349828915492566,-5.239589250164244,10.719347594526374,2.284503936767578,-0.05939531209938309,3.554239463806155,0.7750608412860558,6.333418086326255,2.164650152546102,4.943828775066208,-4.759853335971677,80.8823273257994,29.763392585698575,1.38958931126005,7,-2.2131118774414062,-2.3354969024658203,-2.860729217529297,-4.721988677978516,-0.8362922668457031,3,0.03600171731341839,2.263145461346023,46.7303352355957,1.0,46.50596237182617,-1.0999990649049476,45.99602890014648,0.03600171731341839 3967,2015-07-17,49.34119415283203,49.93272018432617,48.26013565063477,48.4845085144043,17664096.0,0.02456581991814244,-1.5625009131793128,0.6885213232363531,90.83559840141308,60.19710652025195,-4.309130334777031,-4.698947335877627,-4.463911993526601,-6.346163437665297,12.565904930983951,1.7745704650878906,0.1863181607978035,4.454780578613281,0.9997846537257544,7.909776503500808,2.727282616169518,6.182278541057045,-5.38736264653955,86.38492046419374,27.923716420712722,1.7274979624437643,7,-2.9066200256347656,-3.0290050506591797,-4.048872947692871,-5.905033111572266,-4.772979736328125,4,0.010748310448538412,-1.6352987251869096,48.15814971923828,2.263145461346023,46.7303352355957,1.0,46.50596237182617,0.010748310448538412 3968,2015-07-20,49.21881103515625,49.687950134277344,49.11682510375977,49.36159133911133,10321726.0,-0.0024803436515278277,-2.2941396495011888,-0.1666659245241011,91.32792852516255,65.99877853192898,-3.6389032558947676,-4.451364806460965,-4.271252786262373,-6.1518050343196435,14.01643568185651,0.571125030517571,0.4896986880293781,4.108026695251468,0.14930474812429395,8.066748642378641,2.128665721687881,6.0873876688150546,-4.547512887499728,82.32319368290806,17.18605519729239,1.9793609735635862,7,-2.7842369079589844,-2.9066219329833984,-3.92648983001709,-5.782649993896484,-2.182514190673828,0,0.011603795754221435,-1.5625009131793128,49.34119415283203,-1.6352987251869096,48.15814971923828,2.263145461346023,46.7303352355957,0.011603795754221435 3969,2015-07-21,48.72927474975586,49.606361389160156,48.64768600463867,49.40238952636719,10010348.0,-0.009946121718599099,-1.2926802567178612,4.714339148788373,84.40113190955566,70.12733985586088,-2.5439328247444024,-3.864366127043226,-3.7426401260863287,-5.595340549713228,14.706437701091218,0.9586753845214844,0.8085990415893676,3.4308347702026367,-0.8441988532533387,7.705868393658612,1.2933179584746526,5.568351581930621,-3.426605957698982,67.58237580176778,-0.8759841027395368,2.1375168117279864,7,-1.9377479553222656,-2.417085647583008,-3.6307287216186523,-5.140132904052734,-2.2641067504882812,1,0.021766408824364536,-2.2941396495011888,49.21881103515625,-1.5625009131793128,49.34119415283203,-1.6352987251869096,48.15814971923828,0.021766408824364536 3970,2015-07-22,49.09642791748047,49.28000259399414,48.749671936035156,48.77006912231445,8877833.0,0.007534550218735836,-1.888879653391794,-0.48484865658277276,86.0589927934912,73.53003061292242,-2.2955162624353562,-4.118152117607394,-4.050520827688629,-5.894705242526527,15.433728286836224,0.5507278442382812,1.152177234199499,3.5919746398925767,-1.002818842925862,8.186768122711015,1.294577898483361,5.8893713813017925,-3.2381529583512787,74.3749758920525,2.1572944859029093,2.2973967414092176,7,-1.733774185180664,-2.784238815307617,-4.115166664123535,-5.435895919799805,-1.3870201110839915,2,-0.0016618061349457092,-1.2926802567178612,48.72927474975586,-2.2941396495011888,49.21881103515625,-1.5625009131793128,49.34119415283203,-0.0016618061349457092 3971,2015-07-23,49.46358108520508,49.70834732055664,48.97404479980469,48.97404479980469,6985421.0,0.007478205305316843,-1.9999922075290855,1.4999941556695848,86.92308762042958,77.15758534803362,-2.071506940121971,-4.345014180453333,-4.335816349645164,-6.197109144827756,16.562300867442513,0.7343025207519531,1.5867779376291864,3.7286376953125,-1.1804603223014851,8.637735712926485,1.2740886865055074,6.183186704119493,-3.116372699052249,71.95124732585549,-1.7038113009317613,2.4545490088069917,7,-1.7031803131103516,-3.1513919830322266,-4.548610687255859,-5.6806640625,0.32635498046875,3,-0.01814433581219277,-1.888879653391794,49.09642791748047,-1.2926802567178612,48.72927474975586,-2.2941396495011888,49.21881103515625,-0.01814433581219277 3972,2015-07-24,49.78993606567383,49.95311737060547,49.19841384887695,49.40238952636719,7786147.0,0.006597884207101279,1.114284492938706,0.7916604976271926,90.79286150573047,80.75168717176675,-1.8756365599048053,-4.512347559810763,-4.5932455673009756,-6.470164286155622,17.985186323884278,0.7547035217285156,1.989694280662789,3.8071649551391573,-1.4015966180202994,9.015926528298614,1.2027841685594325,6.411545741718882,-3.012466263740201,87.49981736414084,9.158335406631267,2.6043807865797275,7,-1.8663558959960938,-3.467548370361328,-4.874965667724609,-6.00701904296875,-0.5507278442382812,4,-0.049569828931409154,-1.9999922075290855,49.46358108520508,-1.888879653391794,49.09642791748047,-1.2926802567178612,48.72927474975586,-0.049569828931409154 3973,2015-07-27,48.831260681152344,49.606361389160156,48.749671936035156,49.52477264404297,7994081.0,-0.019254400794107784,1.0,-1.7894933706062426,82.17593494498948,83.02876417658173,-0.5280157019859999,-3.2749836966155215,-3.5562937652225344,-5.455406103918065,19.54870247024542,1.0402641296386719,2.305112430529732,2.5649663925170927,-2.6142600102743145,7.7441927953085,-0.024646808878607374,5.154579593912793,-1.6092002196046593,14.062376720795063,-68.93732801217799,2.589613201395703,7,-0.7445011138916016,-2.5088729858398438,-4.069271087646484,-4.885164260864258,-0.18357467651367188,0,-0.08730158110158859,1.114284492938706,49.78993606567383,-1.9999922075290855,49.46358108520508,-1.888879653391794,49.09642791748047,-0.08730158110158859 3974,2015-07-28,49.15761947631836,49.54516983032226,48.81086349487305,48.87205505371094,6936424.0,0.0066833989254753146,-2.600003740380175,-0.4117656765676568,81.88236443412586,85.00342346307868,-0.49023444944828043,-3.2845913382450647,-3.8002850607197303,-5.718004018746683,20.836978450980887,0.7343063354492116,2.605562861991345,2.583325195312497,-2.5093750816636273,7.676025472288622,0.03697505682443136,5.129675333800563,-1.553211047502586,33.89829971218096,-48.892076669912896,2.546350138488063,7,-0.8464889526367188,-2.8352317810058594,-4.3956298828125,-5.191125869750977,-0.24477005004882812,1,-0.04315348575530353,1.0,48.831260681152344,1.114284492938706,49.78993606567383,-1.9999922075290855,49.46358108520508,-0.04315348575530353 3975,2015-07-29,49.38198852539063,49.62675857543945,48.95364761352539,49.606361389160156,8491930.0,0.004564278162012325,4.076878812291403,-0.7857171482386639,80.89331176346656,86.14346798870716,-0.33403836151954636,-3.2261623563412485,-3.973489824336326,-5.877962918983833,23.010998933450384,0.6731109619140625,2.8486060518792513,2.523151206970219,-2.5270240814032903,7.5733264953437285,-0.0019364372165355803,5.048238851156974,-1.4487608447243048,52.54219021415317,-27.431436810464426,2.5250876441867542,7,-0.2753620147705149,-3.059600830078132,-4.619998931884773,-5.415494918823249,0.5303306579589773,2,-0.05906648584277485,-2.600003740380175,49.15761947631836,1.0,48.831260681152344,1.114284492938706,49.78993606567383,-0.05906648584277485 3976,2015-07-30,49.40238952636719,49.64715576171875,48.79046630859375,49.52477264404297,9369828.0,0.0004131263561018006,3.666708226835401,0.5454452718555717,78.61112193398738,84.78519282565986,-0.17811365430139148,-2.9411183895020656,-3.956558650974941,-5.847511493468076,25.222614584886706,0.856689453125,3.0486916108330604,2.2539096832275405,-2.6746141107797214,7.182433477234802,-0.21035221377609048,4.7181715802311714,-1.1863772891093802,54.23740633201892,-22.86640845259639,2.4642618970036323,7,-0.10198783874511719,-3.0800018310546875,-4.640399932861328,-5.435895919799805,-0.7954978942871094,3,-0.034269227383568746,4.076878812291403,49.38198852539063,-2.600003740380175,49.15761947631836,1.0,48.831260681152344,-0.034269227383568746 3977,2015-07-31,50.09589767456055,50.09589767456055,49.28000259399414,49.42278671264648,10825100.0,0.01403794745238418,1.4242513544760047,-5.500031170126609,78.30987251079972,83.3387421573973,-0.8418370382105849,-3.2908881594106703,-4.596673099292815,-6.478778791288654,27.3038311171173,0.8158950805664062,3.2526032078407283,2.62208003997803,-2.174423918567271,7.4185839985233315,0.22382806070537953,5.020332019250681,-1.636690718634064,100.0,24.646631960209902,2.398251979272652,7,-0.7241058349609375,-3.702119827270508,-5.3339080810546875,-6.129404067993164,-1.1014556884765696,4,-0.006107518241799892,3.666708226835401,49.40238952636719,4.076878812291403,49.38198852539063,-2.600003740380175,49.15761947631836,-0.006107518241799892 3978,2015-08-03,50.80980682373047,50.85060119628906,50.07550048828125,50.25907516479492,7155918.0,0.014250850514900604,1.451607454195549,0.8181885158569949,78.90412882089245,82.72796403643474,-1.4598485574210542,-3.5963988826035944,-5.249107125237835,-7.127617971245897,29.609836261255673,0.7751007080078125,3.2967427629282895,2.959657859802249,-1.629012747986657,7.548328467591155,0.6653225559077995,5.253993163696698,-2.088729352822533,98.01982031359942,24.447983594366136,2.2943353038944516,8,-1.0096702575683594,-4.038677215576172,-6.078413009643555,-6.843313217163086,-1.876556396484368,0,-0.030911327959652457,1.4242513544760047,50.09589767456055,3.666708226835401,49.40238952636719,4.076878812291403,49.38198852539063,-0.030911327959652457 3979,2015-08-04,51.34013748168945,51.34013748168945,50.50384521484375,50.74861145019531,7544106.0,0.01043756493306125,1.8275755328410666,1.074073047911284,79.73685402061938,82.02550417278232,-1.7666646701761692,-3.6707354721385883,-5.732232508581717,-7.576432376722259,32.129367274705515,0.8362922668457031,3.093226740587326,3.081021499633792,-1.1952393840134263,7.35728238328101,0.9428910578101792,5.219151941457405,-2.235745740212913,100.0,28.077892174485413,2.13813044182361,8,-1.2952327728271484,-4.324239730834961,-6.608743667602539,-7.37364387512207,-2.4884796142578125,1,-0.05244340216289933,1.451607454195549,50.80980682373047,1.4242513544760047,50.09589767456055,3.666708226835401,49.40238952636719,-0.05244340216289933 3980,2015-08-05,51.319740295410156,51.87046813964844,51.15655899047852,51.60530090332031,10837117.0,-0.00039729512385067167,-1.3333291773683076,-0.4827523941572889,74.9196298100341,80.69178663829393,-1.5619838299934017,-3.209238280071986,-5.656660479591814,-7.484232016346866,34.9938489171903,0.7139091491699148,2.8933881496187297,2.6761341094970703,-1.2129029923690737,6.565171211363214,0.7316155585639947,4.620652660430146,-1.768199405891032,82.11923646650251,10.862483386183442,1.9445185509330736,8,-1.0096702575683594,-3.916292190551758,-6.792320251464844,-7.353246688842773,-2.1417236328125,2,-0.0468999035319726,1.8275755328410666,51.34013748168945,1.451607454195549,50.80980682373047,1.4242513544760047,50.09589767456055,-0.0468999035319726 3981,2015-08-06,51.401329040527344,51.48291778564453,51.05457305908203,51.09536743164063,6650701.0,0.0015898121200057513,-1.2105242435576904,-1.071441930054211,69.64983008172086,78.34256092451508,-1.497248507648763,-2.8794037807593185,-5.7026885489777115,-7.489231597905231,37.97353532911577,0.4283447265625,2.8081040433709177,2.402808761596681,-1.0941733386738406,5.899790861867203,0.6543177114614238,4.151299811731938,-1.3860027009823597,81.88977653425616,12.028346340042305,1.74849105013526,8,-1.0912590026855469,-3.9978809356689453,-6.873908996582031,-7.434835433959961,-2.549671173095703,3,-0.028968314340738655,-1.3333291773683076,51.319740295410156,1.8275755328410666,51.34013748168945,1.451607454195549,50.80980682373047,-0.028968314340738655 3982,2015-08-07,51.2381477355957,51.44212341308594,50.95258712768555,51.44212341308594,5537473.0,-0.0031746514725908836,3.799947635166726,-0.6666708226317388,69.11194792347379,76.89100681101333,-1.2371324973132758,-2.36179828379408,-5.498533813438492,-7.261357250892907,40.151125916094784,0.4895362854003906,2.6686937735917695,1.937746810913083,-1.2030139823609147,5.078507604187081,0.3673664142760842,3.508127207550082,-0.8517930360300312,64.77260169167339,-3.367401511527433,1.5703803966370007,8,-0.9076805114746094,-3.8346996307373047,-6.710727691650391,-7.27165412902832,-2.9780120849609304,4,-0.05135345869826713,-1.2105242435576904,51.401329040527344,-1.3333291773683076,51.319740295410156,1.8275755328410666,51.34013748168945,-0.05135345869826713 3983,2015-08-10,52.05404281616211,52.074440002441406,51.2789421081543,51.52371215820313,7426973.0,0.015923586558528102,1.7857223962542663,-2.599970077238094,79.63633964845849,76.64144850149474,-1.7296963992931538,-2.8465140441643584,-6.228936392082105,-8.003575527862282,41.99674114885122,0.8362922668457031,2.4998903898310516,2.4507411956787095,-0.5116365751894492,5.413118966546868,0.9695523102446302,3.931930081112789,-1.370865428579883,98.70130816424675,29.231226635924898,1.481188885434079,8,-1.6215896606445312,-4.548608779907227,-7.628609657287598,-8.087549209594727,-3.6511268615722656,0,-0.05877739104498847,3.799947635166726,51.2381477355957,-1.2105242435576904,51.401329040527344,-1.3333291773683076,51.319740295410156,-0.05877739104498847 3984,2015-08-11,50.95258712768555,51.85007095336914,50.85060119628906,51.78887939453125,7956640.0,-0.021159849050851665,1.085105705679417,-1.5769261201384155,64.63022217999423,74.83443854777559,-0.3876095522928438,-1.4702270754973625,-5.064203234796729,-6.828889006912405,43.296503337831524,1.2034416198730469,2.238937392233524,1.1269542694091825,-1.5057520485932656,3.7596605874116307,-0.18939888959204154,2.4433074284104066,1.1218528747558594,8.333281383446273,-58.016495422522695,1.3163531590012254,8,-0.5201339721679688,-3.447153091430664,-6.562849044799805,-6.986093521118164,-1.8357620239257741,1,-0.03963168141745288,1.7857223962542663,52.05404281616211,3.799947635166726,51.2381477355957,-1.2105242435576904,51.401329040527344,-0.03963168141745288 3985,2015-08-12,49.178016662597656,50.48344802856445,49.11682510375977,50.38146209716797,14185635.0,-0.03482787754507688,-1.0615379303598362,1.4390249465171123,48.15788554129998,71.45074561525477,1.5142213189425604,0.523984674542163,-3.2219988107115682,-4.992291720694169,43.73275299890405,1.8357620239257741,2.0558895143237237,-0.7700002670288058,-2.992464962885556,1.4524644288279447,-1.8812326149571845,0.341232080899573,2.89642333984375,2.0689495060753127,-60.94617368394902,1.1112323479283763,8,1.4176158905029297,-1.6725826263427734,-4.803576469421387,-5.211523056030273,-0.3671531677246094,2,-0.006636274036936229,1.085105705679417,50.95258712768555,1.7857223962542663,52.05404281616211,3.799947635166726,51.2381477355957,-0.006636274036936229 3986,2015-08-13,49.89192581176758,50.07550048828125,49.58596420288086,49.74914169311523,7425919.0,0.014516834911581178,-1.086955814672066,-0.11864610937124175,50.62658427202231,68.37482469983507,0.9801262558593535,-0.05625886617245612,-3.8658171631551,-5.642324157481497,42.994791337145344,0.8974838256835938,1.8746554059717866,-0.14277992248535298,-2.200429675111643,1.9148698301409368,-1.1716047987984979,0.8860449538277919,2.064209594726563,26.206951701295157,-32.318454785633335,1.028824876313144,8,0.7037067413330078,-2.029539108276367,-5.777552604675293,-5.925432205200195,-1.9173545837402344,3,-0.014309111896449123,-1.0615379303598362,49.178016662597656,1.085105705679417,50.95258712768555,1.7857223962542663,52.05404281616211,-0.014309111896449123 3987,2015-08-14,49.87152862548828,50.23867797851562,49.606361389160156,50.01430892944336,7781544.0,-0.00040882739937220247,1.1379439324661862,-0.9999732834624135,57.22381044212793,65.9659004355279,1.0787966817371313,0.006226008485313628,-3.76162725910887,-5.554914899207873,41.83527328112911,0.6323165893554616,1.7039214952788768,-0.18969383239745952,-2.2232407787275363,1.8438531139326173,-1.206467305562498,0.8270796407675789,1.9710343688964826,25.517301865936638,-37.03651513438272,1.0167734731650395,8,0.7241039276123047,-1.4380149841308594,-6.037618637084961,-5.905035018920898,-1.2646369934082031,4,-0.02044995985014597,-1.086955814672066,49.89192581176758,-1.0615379303598362,49.178016662597656,1.085105705679417,50.95258712768555,-0.02044995985014597 3988,2015-08-17,49.78993606567383,50.27947235107422,49.25960540771485,50.13669204711914,8683558.0,-0.0016360549207780073,2.2258111222384214,2.428598145822758,54.54543958792197,63.1668543874504,1.118085356172152,0.13997631774131492,-3.575077774583349,-5.405453034550099,40.476378527889814,1.019866943359368,1.584897647663766,-0.2998426437377901,-2.2993356179079356,1.6996503304323554,-1.2995891308228593,0.6999038433472791,1.9435974130859393,24.626799012985074,-39.835288347658704,0.9997464870850717,8,0.8056964874267578,-0.9586753845214844,-5.716357231140137,-5.823442459106445,-2.5496673583984375,0,-0.030725092979055457,1.1379439324661862,49.87152862548828,-1.086955814672066,49.89192581176758,-1.0615379303598362,49.178016662597656,-0.030725092979055457 3989,2015-08-18,49.78993606567383,49.93272018432617,49.40238952636719,49.76953887939453,7136259.0,0.0,2.4666051591506974,-0.05882288228822882,53.03030217163009,60.734706872072174,0.9779010226454119,0.23559157477420456,-3.465326613922116,-5.336569022212537,39.6138039407536,0.5303306579589844,1.419201112137614,-0.3528757095336914,-2.2542908166661775,1.5485393975987947,-1.303583263099931,0.5978318440325481,1.8389290780859398,49.25359802597028,-16.025744032753252,0.9507075535662427,8,0.8056964874267578,-0.805694580078125,-5.374701499938965,-5.823442459106445,-2.5292701721191406,1,-0.02785743908677607,2.2258111222384214,49.78993606567383,1.1379439324661862,49.87152862548828,-1.086955814672066,49.89192581176758,-0.02785743908677607 3990,2015-08-19,49.01483917236328,49.70834732055664,49.01483917236328,49.64715576171875,7968127.0,-0.015567340602489987,-1.193547219440389,-31.000187020759306,47.41144108693281,58.26377476154017,1.555211636678088,1.0585342418859582,-2.580646793568839,-4.47164370743895,38.549539336913504,0.7750968933105469,1.1592568763446138,-1.1238931655883775,-3.0350858147028816,0.7872994835261267,-2.079489490145633,-0.16829684103112186,2.5135443697964845,0.0,-63.92175288265187,0.9555963245572524,8,1.5298004150390625,0.1325817108154297,-4.314042091369629,-5.048345565795898,-2.2641067504882812,2,0.0020807154143227535,2.4666051591506974,49.78993606567383,2.2258111222384214,49.78993606567383,1.1379439324661862,49.87152862548828,0.0020807154143227535 3991,2015-08-20,48.56609725952149,49.178016662597656,48.4845085144043,48.85165786743164,9767140.0,-0.009155225650415044,-2.0909260927963005,0.45161017869422976,39.43663530014196,54.966517803392186,1.742750407660587,1.5142266419440986,-2.0509220867209095,-3.930536864890648,37.0136145485676,0.6935081481933594,0.8105942535532691,-1.5277608871459876,-3.5449084505498902,0.4893866762579151,-2.5363346688479353,-0.5191871054440398,2.811473620450485,4.54542556515015,-52.548416770410235,1.0085737817019502,8,1.71337699890136,0.8056945800781179,-3.7327165603637766,-3.9264907836914134,-0.5099334716796946,3,0.005039858031902433,-1.193547219440389,49.01483917236328,2.4666051591506974,49.78993606567383,2.2258111222384214,49.78993606567383,0.005039858031902433 3992,2015-08-21,47.32185745239258,48.52530288696289,47.32185745239258,47.95417785644531,10765499.0,-0.025619513968357377,-2.806441882492052,2.2143124315370986,27.559057050644867,49.1801530703018,2.6519213616345354,2.7026499419033385,-0.7490091001595971,-2.596972704847218,35.48631047205566,1.2442398071289134,0.4981817598779301,-2.64859676361084,-5.015662413436338,-0.28153111378534135,-3.8321295885235926,-1.465063938698087,3.8242684383339807,0.0,-49.77234441820583,1.18353282491275,8,2.2641067504882812,2.376291275024414,-1.4380121231079102,-1.4992046356201172,0.12238311767578125,4,0.013793071759522935,-2.0909260927963005,48.56609725952149,-1.193547219440389,49.01483917236328,2.4666051591506974,49.78993606567383,0.013793071759522935 3993,2015-08-24,44.568214416503906,46.66914367675781,44.03788375854492,45.95523452758789,20081164.0,-0.05818966507514911,-1.1500019481177286,2.1935400189431644,16.12246011817318,43.79040173009946,4.729374681267515,5.397261190303183,2.035444015816722,0.2201414987639012,35.169527041069436,3.2839736938476562,0.15035798732579053,-5.189087486267091,-8.548034808020603,-1.8301401645135797,-6.8685611471438435,-3.509613825390339,6.195484630389252,8.996528820368395,-33.000402991492834,1.6794736608767542,8,2.6924514770507812,3.487947463989258,1.8051671981811523,1.7439746856689453,2.3864898681640625,0,0.09061788246290226,-2.806441882492052,47.32185745239258,-2.0909260927963005,48.56609725952149,-1.193547219440389,49.01483917236328,0.09061788246290226 3994,2015-08-25,47.03629684448242,47.05669021606445,44.87417602539063,45.0781478881836,20756639.0,0.05537763763460468,1.183676234568483,-1.4117668090396236,32.78690032403358,42.082514483736524,1.8409400515106285,2.9113736966367796,-0.3402929343487173,-2.1668680705814864,34.70741904463252,2.488475799560547,-0.15599993195988304,-2.61493892669678,-6.181191649778455,0.9513137963848948,-4.398065288237618,-0.8318125651559427,2.9203043678089458,52.87774188383548,15.296885384894196,1.7831263615408388,8,0.12238121032714844,1.0198650360107422,-0.6629152297973633,-0.7241077423095703,0.6527137756347656,1,0.004336477921877302,-1.1500019481177286,44.568214416503906,-2.806441882492052,47.32185745239258,-2.0909260927963005,48.56609725952149,0.004336477921877302 3995,2015-08-26,46.46516799926758,47.28106307983398,45.52688980102539,46.363182067871094,8389691.0,-0.012142300383535365,1.023529204684727,0.05208282601199667,30.914838781615146,39.89232054035795,2.2202674596323604,3.428561550259957,0.30661253045365555,-1.5223754048524256,34.09782308511087,1.7541732788085866,-0.6557126249283414,-3.040226745605466,-6.88085154324024,0.8003980520293084,-4.960539144422853,-1.1199143467880788,2.7811871185742163,47.222207791725886,14.616329708966099,1.920312398817389,8,0.6935100555419922,1.590993881225586,0.08668994903564453,-0.15297889709472656,-1.162647247314446,2,0.017120305995657947,1.183676234568483,47.03629684448242,-1.1500019481177286,44.568214416503906,-2.806441882492052,47.32185745239258,0.017120305995657947 3996,2015-08-27,47.70940780639648,47.81139373779297,47.03629684448242,47.44424057006836,8980513.0,0.02677790398064439,2.3043372200809875,2.600037404151791,37.40904257664921,37.69067966641587,0.7083729206478466,2.1618223847310034,-0.8346514401069811,-2.6882026187635333,33.51189754626318,1.3462257385253906,-0.9905253157981448,-1.7113378524780316,-5.635246862768,2.2125711578119365,-3.673292357623019,0.250616652666956,0.911930748329695,81.81816636205195,51.08017262027566,1.9619545051449854,8,-0.550729751586907,0.3467540740966868,-0.8719863891601491,-1.3972187042236257,-2.692451477050774,3,-0.020094053324068883,1.023529204684727,46.46516799926758,1.183676234568483,47.03629684448242,-1.1500019481177286,44.568214416503906,-0.020094053324068883 3997,2015-08-28,49.78993606567383,50.68741989135742,48.9332504272461,49.97351455688477,21296685.0,0.04360834382434753,1.1772139312904726,-0.692312118770905,42.590122493781436,36.362311100400255,-1.547704003975646,0.060287968504276535,-2.7786714893137656,-4.686868977567016,32.08887591079455,2.9780120849609446,-1.0264611961651156,0.3844884872436509,-3.5307135929559763,4.299690567443278,-1.5731125528561591,2.342089527343461,-5.752052307128906,86.50306114956034,61.70324302825164,1.9576010400998125,8,-2.4272842407226562,-1.733774185180664,-2.753641128540039,-3.4777469635009766,-3.5695343017578054,4,-0.03482174139659777,2.3043372200809875,47.70940780639648,1.023529204684727,46.46516799926758,1.183676234568483,47.03629684448242,-0.03482174139659777 3998,2015-08-31,49.23920822143555,49.46358108520508,48.58649444580078,49.28000259399414,10007519.0,-0.011061027343193586,3.2999569860298106,0.2222176045216438,44.182824910738525,35.3792580714123,-1.2106221993914517,0.5136526772181895,-2.128556513004952,-4.055999240406777,30.077733021772517,1.2034416198730469,-1.160988337605012,-0.08770942687988281,-3.9469132293370564,3.7714943755772907,-2.0173113281084696,1.841892474348704,-5.068333740234372,75.08771860750029,46.21369574149085,1.929601901228587,8,-1.876556396484375,-1.1830463409423828,-2.1162242889404297,-2.916820526123047,-3.3859596252441406,0,-0.036454031577741186,1.1772139312904726,49.78993606567383,2.3043372200809875,47.70940780639648,1.023529204684727,46.46516799926758,-0.036454031577741186 3999,2015-09-01,48.64768600463867,48.99444198608398,48.23973846435547,48.66808319091797,11667955.0,-0.012013235755878093,1.2424214946756622,0.5,48.04217168637455,35.44933924912805,-0.8919674853561332,0.9413861512265171,-1.4503623111965709,-3.3924978915223463,27.718261461799294,0.9994697570800781,-1.3821804616662519,-0.5446090698242188,-4.294408874381993,3.2051907347335558,-2.4195089721031096,1.330290832454672,-4.34648061523437,60.47433401192488,27.044338112924493,1.8748999022788875,9,-1.2850341796875,-0.5915241241455078,-1.4431123733520508,-2.325298309326172,-4.752582550048828,1,-0.0348008684279304,3.2999569860298106,49.23920822143555,1.1772139312904726,49.78993606567383,2.3043372200809875,47.70940780639648,-0.0348008684279304 4000,2015-09-02,48.91284942626953,49.62675857543945,48.36212158203125,49.01483917236328,8265984.0,0.00545068930114323,-1.1016939481925725,5.000187020759304,46.26167012788092,36.20767645221016,-1.3109834962403184,0.5129586829349577,-1.6239855371134553,-3.5866663714077305,25.02368427020262,1.2646369934082031,-1.5837444382044126,-0.15910110473632955,-3.7734629177235846,3.4552607082509255,-1.966282011229957,1.648079801757298,-4.483919746826167,51.39658559010365,16.34848451192942,1.8071809064936282,9,-1.5501976013183594,-0.8566875457763672,-1.596090316772461,-2.5904617309570312,-4.467018127441399,2,-0.02502080374600013,1.2424214946756622,48.64768600463867,3.2999569860298106,49.23920822143555,1.1772139312904726,49.78993606567383,-0.02502080374600013 4001,2015-09-03,49.91231918334961,50.23867797851562,49.34119415283203,49.54516983032226,8399810.0,0.020433684988781176,-1.3157863653365174,-3.599865350089836,50.14491276639053,38.7172159761819,-2.346130169967772,-0.6364128395275088,-2.5144684347531623,-4.506328769844735,22.46741900462684,1.3258285522460866,-1.7637124805110247,0.9148191452026353,-2.5560069800452467,4.385645270450517,-0.8205939174213057,2.6502322078265763,-5.358219699667963,68.33326839607571,30.754410737366563,1.7354130626239426,9,-2.5496673583984375,-1.8561573028564453,-2.197812080383301,-3.5899314880371094,-5.160530090332031,3,-0.09235792900070794,-1.1016939481925725,48.91284942626953,1.2424214946756622,48.64768600463867,3.2999569860298106,49.23920822143555,-0.09235792900070794 4002,2015-09-04,48.60689163208008,49.48397827148438,48.44371032714844,49.38198852539063,7662087.0,-0.026154415836181277,1.12499853891738,-2.1111215011532733,46.133339251454146,42.051758102102,-0.9378791395430568,0.4867354625767888,-1.1123185704144944,-3.1330855959006385,19.716922591919428,1.4686088562011719,-1.880882852787252,-0.2590456008911133,-3.567962066865526,3.0498708650832995,-1.9135038338783232,1.3954126320960967,-3.930125740244918,18.367397568748753,-19.98852432285295,1.6544582329872073,9,-0.8260936737060547,-0.5507297515869141,-0.795496940612793,-2.284503936767578,-3.039207458496101,4,-0.07385650845373237,-1.3157863653365174,49.91231918334961,-1.1016939481925725,48.91284942626953,1.2424214946756622,48.64768600463867,-0.07385650845373237 4003,2015-09-07,48.99444198608398,49.19841384887695,48.5049057006836,48.89245223999024,5508945.0,0.007973156500880263,1.7199946138423972,-0.1315832213674892,47.4642474627153,43.68257445084441,-0.7057593634116657,-0.1494474632484284,-1.3427283895783333,-3.4642085209529583,16.490955198647423,0.6935081481933523,-1.8914354482771714,0.28148479461669496,-2.6704760969126013,3.2334456861459913,-1.1944956511479532,1.757465240381343,-4.197463014258375,37.75519551153582,0.7456280467534526,1.4759804457646493,9,-0.887287139892571,-0.9382801055908132,-1.111657142639153,-2.600664138793938,-3.2431793212890554,0,-0.05661948804225325,1.12499853891738,48.60689163208008,-1.3157863653365174,49.91231918334961,-1.1016939481925725,48.91284942626953,-0.05661948804225325 4004,2015-09-08,48.9332504272461,49.36159133911133,48.79046630859375,49.21881103515625,6970257.0,-0.0012489489900764372,1.0000133586256645,-2.7998952722923613,49.72752265760958,45.77287265928824,-0.387988416550904,-0.26066053031927794,-1.1166069466854651,-3.3352991489470654,13.774870201364589,0.5711250305175781,-1.6834473916094268,0.3212600708007898,-2.4401487257281644,3.082668867329744,-1.0594443274636873,1.7019644690652669,-4.018462637029863,30.434941698785682,-10.791109797033211,1.3807043982644756,9,-0.07139205932617898,-0.8770885467529368,-0.6476173400878977,-2.162120819091804,-3.7939109802246094,1,-0.06294292335298746,1.7199946138423972,48.99444198608398,1.12499853891738,48.60689163208008,-1.3157863653365174,49.91231918334961,-0.06294292335298746 4005,2015-09-09,48.85165786743164,49.85112762451172,48.54570007324219,49.81033325195313,10776486.0,-0.001667425709554582,1.5098001826189316,3.3571695743942946,50.97764545966495,47.28049520184555,0.0756873288631752,-0.21583769036541156,-0.8899893795261988,-3.180890413593062,13.169988591208723,1.3054275512695312,-1.0345404619095575,0.25598545074463175,-2.4951780277536173,3.007148929242881,-1.1195962885044963,1.6315671899937598,-3.821417435192579,22.72729204743495,-22.18277974559826,1.375581739249125,9,0.6119213104248047,-0.7954959869384766,-0.3212566375732422,-1.8357601165771484,-2.610858917236328,2,-0.10146133476764208,1.0000133586256645,48.9332504272461,1.7199946138423972,48.99444198608398,1.12499853891738,48.60689163208008,-0.10146133476764208 4006,2015-09-10,49.178016662597656,49.25960540771485,48.19894409179688,48.34172439575195,8056427.0,0.0066806083849120235,1.1224480448846095,-0.8723414414808678,56.78092303867452,48.85725081794478,-0.022843708006128338,-0.6307626009561744,-1.0619104966181112,-3.434401507805731,12.441734919337026,1.0606613159179688,-0.6774120648744031,0.618039703369142,-2.080328066367585,3.316407473105869,-0.7311441814992179,1.967223588237502,-4.0346326411762305,59.25931056775398,8.310333377596073,1.349183884868362,9,0.04079437255859375,-1.1218547821044922,-0.3212575912475586,-1.8969535827636719,-2.9780120849609375,3,-0.09622562447437188,1.5098001826189316,48.85165786743164,1.0000133586256645,48.9332504272461,1.7199946138423972,48.99444198608398,-0.09622562447437188 4007,2015-09-11,48.85165786743164,49.25960540771485,48.402915954589844,49.19841384887695,8489533.0,-0.006636274036936229,2.6521767413116564,-0.41463492512395717,69.02173047623148,51.61712921411066,0.17480639690859334,-0.4055187018267645,-0.5810646078414408,-3.0357018990073215,11.549847858307226,0.8566894531250071,-0.21452670112764594,0.3426744461059599,-2.289056987534991,2.974405879746911,-0.9731912707145156,1.6585401629264354,-3.5973931286114933,39.506130082426836,-16.057643059770513,1.3158657168204737,9,0.3671531677246094,-0.7954959869384766,0.005101203918457031,-1.5705947875976562,-2.3864898681640625,4,-0.08392486464921711,1.1224480448846095,49.178016662597656,1.5098001826189316,48.85165786743164,1.0000133586256645,48.9332504272461,-0.08392486464921711 4008,2015-09-14,48.26013565063477,49.07603073120117,48.11735534667969,48.79046630859375,8157019.0,-0.012108539251668327,-1.3500077145702516,1.529405940594039,56.521726756761204,52.559301999709184,0.6848625483538697,0.06905904687793196,0.1711199181422316,-2.3719385830195066,10.923281189122253,0.9586753845214844,0.08077100731661346,-0.17235774993896058,-2.735358465785353,2.390642965907432,-1.4538581078621604,1.1091426079842392,-2.8972078087638806,8.235239759031252,-45.69917004193906,1.2815003579231978,9,0.9178810119628835,-0.20397377014160867,0.6068220138549734,-0.9790725708007884,-1.7541732788086009,0,-0.05579038352776322,2.6521767413116564,48.85165786743164,1.1224480448846095,49.178016662597656,1.5098001826189316,48.85165786743164,-0.05579038352776322 4009,2015-09-15,48.402915954589844,48.68848037719727,47.95417785644531,48.44371032714844,6004499.0,0.0029585557941380625,1.7692053170675093,0.07692252361120205,60.8200477900408,54.17689951772695,0.562905838196393,-0.1928486725298626,0.19791892904947161,-2.4337489925141327,10.302960555204518,0.7343025207519602,0.15297730305059787,0.03977355957031392,-2.4423585110766624,2.52190563021729,-1.2012924757531778,1.2808395948938056,-2.9334982717292206,23.655771264936433,-29.84183430901534,1.2410660353234888,9,0.693511962890625,-0.4589385986328125,0.5660276412963867,-1.019866943359375,-1.3054275512695312,1,-0.05478292448914901,-1.3500077145702516,48.26013565063477,2.6521767413116564,48.85165786743164,1.1224480448846095,49.178016662597656,-0.05478292448914901 4010,2015-09-16,49.11682510375977,49.38198852539063,48.62728881835938,48.9332504272461,7795555.0,0.014749300431397439,1.114296401186246,-4.5,58.35351451414836,55.088966378588935,-0.13301446245154125,-0.947293782505163,-0.3497429297152408,-3.065297472873084,10.199439049963635,0.9790725708007884,0.24870502393604,0.7485834121704187,-1.739597578707155,3.2367644030479923,-0.49550708326836457,1.992673907609202,-3.5430473767292128,81.4286706635462,30.211638458988176,1.244090495438786,9,-0.2141723632812571,-1.7541732788086009,-0.14788150787354226,-1.733776092529304,-0.9790725708007955,2,-0.08098010505230746,1.7692053170675093,48.402915954589844,-1.3500077145702516,48.26013565063477,2.6521767413116564,48.85165786743164,-0.08098010505230746 4011,2015-09-17,48.81086349487305,49.40238952636719,48.68848037719727,49.36159133911133,5781353.0,-0.0062292627473453654,1.2580477799227574,-3.000020780084367,42.638038569566554,54.700599636156966,0.00030707441797517276,-0.6556713005330082,0.10063862986037009,-2.6909456624118704,10.667788893571839,0.7139091491699148,0.3113979774126818,0.43038349151611044,-2.0642943704200505,2.9250613534522714,-0.8169554394519736,1.6777224224841945,-3.134812924555952,59.154725529448946,11.888860427200143,1.2473389309680807,9,0.09178924560546875,-1.448211669921875,0.2396697998046875,-1.4278144836425781,0.16318130493164062,3,-0.05265353572258946,1.114296401186246,49.11682510375977,1.7692053170675093,48.402915954589844,-1.3500077145702516,48.26013565063477,-0.05265353572258946 4012,2015-09-18,47.974571228027344,48.77006912231445,47.75020217895508,48.68848037719727,9038883.0,-0.017133322522219774,1.3255785632581343,1.2963011706033238,40.88234566101664,53.969277213746004,0.8241391391739015,0.24456695954565788,1.0456775489806915,-1.7686108104038993,10.517228300242836,1.0606613159179688,0.3639528101573717,-0.43854446411133097,-2.8916418501369563,2.0145529219142944,-1.6650931571241472,0.7880042289014852,-2.198293271289444,13.580121493104539,-28.920320650235002,1.2265486930128142,9,0.8260936737060547,-0.6119194030761719,1.2544384002685547,-0.591522216796875,1.0402679443359375,4,-0.0369897344565302,1.2580477799227574,48.81086349487305,1.114296401186246,49.11682510375977,1.7692053170675093,48.402915954589844,-0.0369897344565302 4013,2015-09-21,48.60689163208008,49.30039978027344,47.75020217895508,47.79099655151367,12574528.0,0.013180324239840724,-2.4545415905130277,-1.142855616173371,49.707604897494925,53.96706412928883,0.14646592340034204,-0.07343747145390012,0.5060484605656654,-2.300567587558433,8.237787098706036,1.5501976013183594,0.28822617954010354,-0.008157920837405186,-1.663945209695811,1.6476293680210006,-0.8360515652666081,0.8197357235917977,-2.7323908366497847,51.85183474905971,11.144753565618956,0.8278936444292014,9,0.1937732696533203,-1.2442398071289062,0.9076814651489258,-1.2238426208496094,0.3059577941894531,0,-0.044062139357189056,1.3255785632581343,47.974571228027344,1.2580477799227574,48.81086349487305,1.114296401186246,49.11682510375977,-0.044062139357189056 4014,2015-09-22,47.24026870727539,48.60689163208008,47.24026870727539,48.54570007324219,9931945.0,-0.02811582635542842,-1.0937491781386337,-1.5999990649049476,39.64648670960233,52.70804649039298,1.3943111931179075,1.3800035193697369,1.9349543223294035,-0.8776373540599707,6.274868513013884,1.3666229248046875,0.34745729571039163,-1.3849794387817411,-3.001879128171204,0.2319202506077218,-2.193429283476476,-0.5765295940870061,-1.2695095299265517,0.0,-37.72921917265257,0.808449844694733,9,1.0810604095458984,0.12238311767578125,2.473177909851074,0.14278030395507812,2.4068870544433594,1,-0.01554407617787601,-2.4545415905130277,48.60689163208008,1.3255785632581343,47.974571228027344,1.2580477799227574,48.81086349487305,-0.01554407617787601 4015,2015-09-23,47.26066589355469,47.52582931518555,46.85271835327149,47.1994743347168,6440615.0,0.000431775407665258,1.2758749669488936,-0.04687458906931689,31.321875371149474,49.87926341622353,1.2566482966535943,1.4991193792713489,1.9711279146552698,-0.862532366664368,4.521884234628158,0.6731109619140554,0.3512871935876021,-1.4043571472167997,-2.824715109114642,0.01600081468104264,-2.1145361281657244,-0.694178166267875,-1.1955735019256792,16.00000598461034,-17.120310946349875,0.7101789809489217,9,0.8668880462646484,0.10198593139648438,2.529271125793457,0.12238311767578125,4.60980224609375,2,-0.0034527124649893493,-1.0937491781386337,47.24026870727539,-2.4545415905130277,48.60689163208008,1.3255785632581343,47.974571228027344,-0.0034527124649893493 4016,2015-09-24,46.750732421875,47.5870246887207,46.281593322753906,47.34225463867188,10727730.0,-0.01078980716920519,1.415089945446975,-9.666729006919883,35.27510245188495,46.129638080185025,1.5489514815134058,2.0380401591694266,2.486843289686263,-0.31481619997943966,3.3143191815327953,1.3054313659667969,0.29590795262834746,-1.8663568496704102,-3.4747613999481715,-0.25795229939264885,-2.6705591248092873,-1.062154574531533,-0.593193480251422,15.540549078677016,-18.642622327960247,0.8042022751388791,9,1.0912590026855469,0.6119194030761719,3.0952978134155273,0.6323165893554688,4.650596618652344,3,0.029668414573008395,1.2758749669488936,47.26066589355469,-1.0937491781386337,47.24026870727539,-2.4545415905130277,48.60689163208008,0.029668414573008395 4017,2015-09-25,48.0561637878418,48.19894409179688,47.1994743347168,47.24026870727539,8288247.0,0.02792322811515935,-1.2272707952565296,-1.3793143476241903,43.50283381303178,44.68309441977064,0.13277530449502706,0.6282708363351617,1.1643433708128157,-1.5767700681981012,3.3485243894897216,1.448211669921882,0.24788216757449533,-0.4742368698120103,-2.0013155509706877,1.052841811346667,-1.2377762103913525,0.28930247076733195,-1.8080272272235405,58.7838435507391,24.01761585846429,0.7635393405793395,9,-0.21417236328125,-0.693511962890625,1.7694692611694336,-0.6731147766113281,3.32476806640625,4,0.019100172373624158,1.415089945446975,46.750732421875,1.2758749669488936,47.26066589355469,-1.0937491781386337,47.24026870727539,0.019100172373624158 4018,2015-09-28,47.44424057006836,48.30093002319336,47.42384338378906,47.95417785644531,7955547.0,-0.012733501169068684,-2.185168766580546,-0.6250035066064465,40.419943383825135,42.416416152413355,0.6892776676787946,1.1582065036193328,1.7556808951315048,-0.923834955287667,3.577317697226083,0.8770866394042969,0.05265285118419172,-0.9964117050170884,-2.5586701442848607,0.5658467342506839,-1.777540924650971,-0.21528248538320582,-1.1626472473144531,49.999917974024015,14.079155999234509,0.7811292196338855,9,0.3977508544921875,-0.0815887451171875,2.1978158950805664,-0.061191558837890625,4.161060333251953,0,0.033104094057009315,-1.2272707952565296,48.0561637878418,1.415089945446975,46.750732421875,1.2758749669488936,47.26066589355469,0.033104094057009315 4019,2015-09-29,46.95470428466797,47.38304901123047,46.48556518554688,46.97510147094727,7131013.0,-0.01031813934670145,1.1463401283589136,0.03999940154253808,38.404004911930826,40.199803974389184,1.0636340303587275,1.5962460371908804,2.2343002324094243,-0.4090701855990062,4.020277534368169,0.9586753845214773,-0.2988988208517469,-1.401298904418944,-3.09431635434899,0.29171854551110243,-2.2478076293839706,-0.5547901794539172,-0.5849944305419896,33.33327036385653,-4.080550289267677,0.8465087249650239,9,0.8872871398925781,0.8260936737060547,0.703709602355957,0.4283447265625,5.425697326660163,1,0.04170285323766709,-2.185168766580546,47.44424057006836,-1.2272707952565296,48.0561637878418,1.415089945446975,46.750732421875,0.04170285323766709 4020,2015-09-30,47.68901062011719,48.19894409179688,47.48503875732422,47.85218811035156,10806103.0,0.01563861058515892,-1.5000133586256894,7.999999999997213,41.33018051555056,40.05448641283185,0.11789033309049302,0.8069230575996968,1.4855483139377696,-1.1061311429193665,4.097358857606569,1.2442398071289134,-0.41350407872226924,-0.6058006286621094,-2.3025390287090275,1.0909377713848087,-1.454169828685572,0.24256857136135324,-1.2329465652465785,69.69700976845493,33.598762043652414,0.8483692000234603,9,0.10198593139648438,0.41814422607421875,-0.08159065246582031,-0.30596160888671875,4.569007873535156,2,0.04106072061758259,1.1463401283589136,46.95470428466797,-2.185168766580546,47.44424057006836,-1.2272707952565296,48.0561637878418,0.04106072061758259 4021,2015-10-01,45.30252075195313,48.36212158203125,45.09854507446289,48.0561637878418,18832316.0,-0.05004276325156842,-1.0645130931366458,16.875140265569435,33.33335721827386,39.21570991919376,2.1840640344535203,2.9833066691561214,3.8177272868244927,1.3125727721356597,4.319219586267136,3.2635765075683594,-0.6534222156423866,-2.7618005752563377,-4.759158520222293,-0.7644426302903824,-3.7604795477393154,-1.76312160277336,5.38489913940429,6.250065748947941,-28.201917399096665,0.9986789724829784,10,1.896951675415032,2.590461730957024,2.304899215698235,2.0805282592773366,5.6908607482910085,3,0.14497973354853855,-1.5000133586256894,47.68901062011719,1.1463401283589136,46.95470428466797,-2.185168766580546,47.44424057006836,0.14497973354853855 4022,2015-10-02,45.0169563293457,45.75126266479492,44.48662567138672,45.60847854614258,14771711.0,-0.006303499625793241,1.883709399627703,0.21481441460910963,34.31954212428538,37.505925166614915,2.241710627449045,3.1475065909783524,4.034021751495196,1.6198985035127862,5.268922958809323,1.2646369934082031,-0.9443566957551397,-2.867868232727048,-5.2651255793015395,-0.4706108861525564,-4.066496906014294,-1.6692395594398022,5.558686065673825,13.684201201254407,-23.08913749289903,1.198628673287244,10,1.5298023223876953,2.570066452026367,2.590463638305664,2.3660926818847656,5.854042053222656,4,0.1418215097545319,-1.0645130931366458,45.30252075195313,-1.5000133586256894,47.68901062011719,1.1463401283589136,46.95470428466797,0.1418215097545319 4023,2015-10-05,46.22040176391602,46.281593322753906,45.11894226074219,45.71046829223633,9879644.0,0.02673315862951431,2.677433366715332,-0.8620698550276135,40.42936084665082,37.59291118184253,0.7421906101032647,1.818833782745095,2.804768005012434,0.4548782025179605,6.115520838178867,1.2646369934082031,-1.0582552274961827,-1.5257207870483356,-3.973137930326004,0.921696356229333,-2.7494293586871663,-0.30201221540950485,4.111679962158192,44.7368835499806,6.043838286378907,1.2237085716388336,10,0.20397186279296164,1.1422500610351491,1.4890050888061452,1.162647247314446,4.650596618652337,0,0.11165048102980402,1.883709399627703,45.0169563293457,-1.0645130931366458,45.30252075195313,-1.5000133586256894,47.68901062011719,0.11165048102980402 4024,2015-10-06,45.853248596191406,46.3427848815918,45.58808135986328,46.281593322753906,11022381.0,-0.007943530426238077,1.7407494631848721,-0.8400011969238939,35.23986914189672,38.02824382303667,0.9967199694182227,2.048434154828577,3.1307932683653803,0.8580602557906047,6.878702683502808,0.7547035217285156,-1.1146644901998641,-1.7388738632202134,-4.258321143783,0.7805734173425734,-2.998597503501607,-0.47915022293882004,4.245014887695305,35.263175508741675,1.8942770762051993,1.2597236402813923,10,0.5711250305175781,1.5094032287597656,1.8561582565307617,1.5298004150390625,5.221721649169922,1,0.1254448154324812,2.677433366715332,46.22040176391602,1.883709399627703,45.0169563293457,-1.0645130931366458,45.30252075195313,0.1254448154324812 4025,2015-10-07,43.895103454589844,46.17960739135742,43.83391189575195,46.09801864624024,18804111.0,-0.04270461093926081,-1.0175437157439018,5.142855870618426,30.65813003139101,37.51524688742623,2.712503275390482,3.811631624979235,5.016975527973358,2.8236264300411875,7.658020942750915,2.3456954956054688,-1.361097639487177,-3.4491912841796903,-6.387300874890464,-0.5110816934689169,-4.9182460795350735,-1.9801364888243072,5.978694516796871,1.351341105587582,-27.56795020773102,1.4690547953553856,10,2.202913284301758,3.1411914825439453,3.814303398132324,3.487945556640625,6.853507995605469,2,0.19330853532482184,1.7407494631848721,45.853248596191406,2.677433366715332,46.22040176391602,1.883709399627703,45.0169563293457,0.19330853532482184 4026,2015-10-08,44.44583129882813,44.6090087890625,43.650333404541016,43.91550064086914,13861774.0,0.012546452813535947,1.23810308360236,-0.24074038799545164,35.79640653098933,36.658977189421506,2.0120283047828096,3.044284866791976,4.3985429028126575,2.2761066000213717,8.768208209653114,0.9586753845214844,-1.4108941676929305,-2.661854171752921,-5.737161367234947,0.41345302372910453,-4.199507769493934,-1.1242005740119083,5.065573508020499,29.545486745725036,-1.259822008446438,1.537653597741012,10,1.5603961944580007,2.498674392700188,3.263575553894036,2.9372177124023366,5.2625160217285085,3,0.17576872715687486,-1.0175437157439018,43.895103454589844,1.7407494631848721,45.853248596191406,2.677433366715332,46.22040176391602,0.17576872715687486 4027,2015-10-09,44.75178909301758,44.95576477050781,44.568214416503906,44.79258728027344,11645898.0,0.006883835564518215,1.1111099566739742,-0.07692971666558668,34.06407472188391,35.95276956031693,1.3276710127847053,2.54595920404968,4.004682397121769,1.9787510520669187,9.831401586002816,0.5099334716796804,-1.4045995389517927,-2.1509029388427763,-5.282795084889912,0.9809892072043596,-3.716849011866344,-0.5849568658192084,4.290730001646445,40.90902650855046,12.238613035043912,1.5659460730235697,10,1.2544384002685547,1.998941421508789,2.95761775970459,2.6312599182128906,4.9565582275390625,4,0.13947134927395366,1.23810308360236,44.44583129882813,-1.0175437157439018,43.895103454589844,1.7407494631848721,45.853248596191406,0.13947134927395366 4028,2015-10-12,45.56768417358398,45.64927673339844,44.87417602539063,44.87417602539063,11716152.0,0.01823156341013643,-1.2353038245535157,-16.998503973819194,42.756179892599434,36.436344558169004,0.24316436189026547,1.600045171137424,3.085538066861183,1.1756385697153675,10.969325771485522,0.8974876403808594,-1.396545757383734,-1.200385284423838,-4.318032272456065,1.9172617036083892,-2.759208778439948,0.358438209592272,3.0434600658702067,71.21208257179667,37.307513849503756,1.5588234940161128,10,0.43854331970215554,1.18304634094239,2.3507957458496165,1.8153648376464915,5.71125793457032,0,0.11638322871055107,1.1111099566739742,44.75178909301758,1.23810308360236,44.44583129882813,-1.0175437157439018,43.895103454589844,0.11638322871055107 4029,2015-10-13,45.75126266479492,46.607948303222656,45.64927673339844,46.56715774536133,10758415.0,0.004028699165654848,1.136372137307241,-1.1764751181249864,43.55401480187867,36.6834372566499,-0.14424328724886948,1.2728873921778074,2.7816179902924176,0.9952922244062705,11.790972450607262,1.040264129638679,-1.5511544363193792,-0.8842241287231474,-3.933927919458057,2.1654796620117622,-2.409076024090602,0.6406277666443074,2.4630167078662097,71.03457793610647,33.42495689413278,1.524851895367456,10,0.25496482849121094,0.9994678497314453,2.3303956985473633,1.6317863464355469,5.221721649169929,1,0.11190370318922405,-1.2353038245535157,45.56768417358398,1.1111099566739742,44.75178909301758,1.23810308360236,44.44583129882813,0.11190370318922405 4030,2015-10-14,45.13933944702149,45.60847854614258,44.79258728027344,45.54728698730469,10243275.0,-0.01337500174053774,2.0769153305568144,0.4999999999999913,43.17789001792996,37.777274234389466,0.07596287181598882,1.6564772815151017,3.264265401538495,1.6105046926909878,12.520834246358408,0.9586753845214844,-1.659338738546495,-1.2972730636596594,-4.179841005740627,1.5852948784213083,-2.7385570347001433,0.14401090738082445,2.7098242481900314,50.344824917679496,9.532854229658795,1.4412839710404837,10,-0.010198593139655543,1.6113910675048757,3.3196706771850515,2.2437095642089773,5.7928504943847585,2,0.1314957389951681,1.136372137307241,45.75126266479492,-1.2353038245535157,45.56768417358398,1.1111099566739742,44.75178909301758,0.1314957389951681 4031,2015-10-15,46.24079895019531,46.44477081298828,44.89457321166992,45.4249038696289,9154678.0,0.02440132081388935,1.5333362425270087,-2.0000000000000524,42.179268101487246,38.65057712074523,-0.981634539829507,0.37165780840889795,2.041033508885832,0.5080250426810977,13.058015553158247,1.5501976013183594,-1.6920667709307935,-0.06731033325195312,-2.72456272681584,2.589942060311934,-1.395936530033893,1.2613158635299868,1.2724583217625707,82.00013465393937,41.66613590050057,1.3286261967819435,10,-1.1116580963134766,0.28556251525878906,2.519071578979492,1.1422500610351562,5.099338531494141,3,0.09748561016117474,2.0769153305568144,45.13933944702149,1.136372137307241,45.75126266479492,-1.2353038245535157,45.56768417358398,0.09748561016117474 4032,2015-10-16,46.20000457763672,46.68954086303711,45.66967010498047,46.58755111694336,7309272.0,-0.0008822159972308175,2.448270080288911,-0.4749955582984969,44.36230815420466,39.08757126602899,-0.8441479201744642,0.28742601950719404,1.9623314009463542,0.5508086043633895,13.670947186242552,1.0198707580566406,-1.8199947288400509,-0.019376373291017046,-2.558204976762795,2.519452230180761,-1.2887906750269025,1.2500379284448684,1.004218784927815,74.19355487406365,33.63301916597058,1.2694143017358879,10,-1.0300674438476562,0.3263568878173828,2.4374818801879883,1.305429458618164,5.140132904052734,4,0.07593814708447333,1.5333362425270087,46.24079895019531,2.0769153305568144,45.13933944702149,1.136372137307241,45.75126266479492,0.07593814708447333 4033,2015-10-19,46.46516799926758,46.66914367675781,46.09801864624024,46.09801864624024,6086402.0,0.005739467431983947,-2.11113189119556,-0.9473684210526132,47.73585138685256,40.47601373769075,-1.1967958391924611,-0.1543294178473147,1.5519862011452474,0.3061322158334576,14.55158027373702,0.571125030517571,-1.6396753219853792,0.35287322998046733,-1.9296782387020954,2.63542469866303,-0.7884025043608105,1.4941489643217452,0.45474416665507533,88.17193705696043,44.76818768950742,1.1412757343412798,10,-1.2952308654785156,0.06119346618652344,2.172318458557129,1.0402660369873047,4.0998687744140625,0,0.06979807586922271,2.448270080288911,46.20000457763672,1.5333362425270087,46.24079895019531,2.0769153305568144,45.13933944702149,0.06979807586922271 4034,2015-10-20,46.50596237182617,46.750732421875,46.17960739135742,46.48556518554688,5214676.0,0.0008779559897262867,1.2399814478182485,0.055555555555537275,44.153219952981274,41.975468173422996,-1.2686813567634019,-0.2666269378382111,1.3989993924059902,0.28073337774235085,15.250411330886305,0.5711250305175781,-1.4442634830429952,0.4303829193115263,-1.7987724279667745,2.659538266589827,-0.6841947543276206,1.5449605929506731,-2.8556289672851562,87.49990259411356,45.46311688146676,1.1145776736391502,10,-1.305429458618164,0.020399093627929688,2.1111268997192383,0.9994716644287109,5.099338531494141,1,0.10263156578003962,-2.11113189119556,46.46516799926758,2.448270080288911,46.20000457763672,1.5333362425270087,46.24079895019531,0.10263156578003962 4035,2015-10-21,47.09748840332031,47.34225463867188,46.46516799926758,46.7303352355957,7222000.0,0.01271935900959864,1.0476277412890842,18.000187020765576,60.78430653521545,44.7519015072259,-1.517789555422567,-0.9180747959035074,0.7570498065415308,-0.2800763472957186,15.53132376295201,0.877086639404304,-1.3833303640839745,1.0300678253173814,-1.1819529753488922,3.242088625983655,-0.07594257501575186,2.1360782256505146,-3.385147018432619,90.00007792470889,41.64219527789882,1.106010400333135,10,-1.1422538757324219,-0.5711269378662109,1.4227142333984375,0.4079456329345703,4.772979736328125,2,0.08228667901474163,1.2399814478182485,46.50596237182617,-2.11113189119556,46.46516799926758,2.448270080288911,46.20000457763672,0.08228667901474163 4036,2015-10-22,48.13775253295898,48.26013565063477,46.58755111694336,46.83232116699219,7722688.0,0.022087465062475165,1.1578984927714444,3.5555497833698517,67.19100660828866,48.432671716826434,-2.211883953959287,-1.9490265673795193,-0.3456044886769547,-1.2868458421881002,15.513472958426291,1.6725845336914134,-1.1969265603978059,2.00098094940185,-0.3816354450848536,4.383597343888553,0.8096727521584981,3.1922891466452015,-4.280214617919917,95.27563229392871,40.77481891711082,1.191308197243352,10,-1.6113910675048757,-1.6113910675048757,-0.00510025024413352,-0.6323184967040945,3.7123184204101634,3,0.05805084910297742,1.0476277412890842,47.09748840332031,1.2399814478182485,46.50596237182617,-2.11113189119556,46.46516799926758,0.05805084910297742 4037,2015-10-23,48.97404479980469,49.11682510375977,48.15814971923828,48.34172439575195,7805865.0,0.017372898044484275,1.0888881500475691,0.4843765980637703,65.80795545178255,50.993980112291226,-2.6666956304406924,-2.8596430642051587,-1.235197919074004,-2.0782523572664644,16.22624195963208,0.9790725708007955,-0.7161395432883779,2.791379165649417,0.2248325697359661,5.357925761562868,1.5081058676926915,4.074652463606142,-4.852351020629882,95.27030613044323,37.90129513369331,1.2832732979567238,10,-2.019338607788086,-2.498678207397461,-0.8413925170898438,-1.4686107635498047,2.876026153564453,4,0.04831319715487736,1.1578984927714444,48.13775253295898,1.0476277412890842,47.09748840332031,1.2399814478182485,46.50596237182617,0.04831319715487736 4038,2015-10-26,49.01483917236328,49.32079696655274,48.68848037719727,48.95364761352539,6474452.0,0.0008329794429957627,-1.137916357656518,0.09677302589904621,68.85644392428958,53.80536112589243,-2.421762627264272,-2.9267974906180427,-1.3272880010327839,-2.0633717178225126,17.109742737066185,0.6323165893554688,-0.32470828901608684,2.753643608093263,-0.0596823284882575,5.566969544674784,1.3469806398025028,4.1603065763840235,-4.493534887221678,90.25981123185042,28.851385456441413,1.4066629682907592,10,-1.9581470489501953,-2.5292739868164062,-0.9331808090209961,-1.1524524688720703,2.7944374084472656,0,0.04744070058353422,1.0888881500475691,48.97404479980469,1.1578984927714444,48.13775253295898,1.0476277412890842,47.09748840332031,0.04744070058353422 4039,2015-10-27,48.91284942626953,49.46358108520508,48.831260681152344,48.97404479980469,5823343.0,-0.0020807932417180597,-4.636335815566663,-1.0000623402531015,88.43743279004319,58.8341992116828,-2.0385102151286745,-2.814908513118482,-1.2788367005070427,-1.9044320617788912,17.370250034908313,0.6323204040527344,0.09569086996435772,2.553746604919432,-0.4882025852739318,5.595695795112796,1.0327720098227502,4.074721200016114,-3.9115958729868154,81.63256218702927,12.105697581772276,1.520974595096683,10,-1.7337722778320312,-2.3558921813964844,-0.8311910629272461,-0.8566875457763672,2.8964271545410156,1,0.03377818644367858,-1.137916357656518,49.01483917236328,1.0888881500475691,48.97404479980469,1.1578984927714444,48.13775253295898,0.03377818644367858 4040,2015-10-28,49.64715576171875,49.64715576171875,48.749671936035156,49.05563354492188,5536517.0,0.015012544639340542,2.0344889851932106,-9.666126418152235,88.753737536807,64.00914026005165,-2.3089484200117028,-3.578463477206739,-2.0342651120288693,-2.57368351595791,18.392457175503356,0.8974838256835938,0.3677974327750064,3.190145683288577,-0.14404186630403615,6.52433323288119,1.5230519084922705,4.857239458084884,-4.11042290460535,100.0,24.365861158140035,1.6670937747963066,10,-1.9887428283691406,-2.998411178588867,-1.8051652908325195,-1.590993881225586,0.9178810119628906,2,0.039441235083025994,-4.636335815566663,48.91284942626953,-1.137916357656518,49.01483917236328,1.0888881500475691,48.97404479980469,0.039441235083025994 4041,2015-10-29,51.87046813964844,51.95205688476562,50.50384521484375,51.80927658081055,11570609.0,0.04478227088376352,11.90919292041492,0.10344760872930012,91.25290752554496,69.21920685686725,-4.0786228623502225,-5.570073103682674,-4.238833467023184,-4.731053881875283,18.42138605465728,2.304901123046868,0.6995368330860856,5.0850606918334975,1.0166815407252017,9.153439842941793,3.050871116279353,7.119250267387642,-5.7582760758902864,97.8494796641699,17.086604200545594,2.034189575554148,10,-2.845430374145508,-4.069272994995117,-4.125365257263184,-3.8143062591552734,-2.0193405151367188,3,0.0,2.0344889851932106,49.64715576171875,-4.636335815566663,48.91284942626953,-1.137916357656518,49.01483917236328,0.0 4042,2015-10-30,51.401329040527344,52.76795196533203,50.99338150024414,51.60530090332031,5620351.0,-0.009044435416662333,-2.4800038900026933,-3.3333333333333335,85.22163357828524,73.38429376702643,-3.1224438904427743,-4.8465963341388445,-3.7159036164079566,-4.203242354806079,18.267064638916256,1.7745704650878906,1.110250435388373,4.296702957153322,-0.16982564668868605,8.76323156099533,2.063438655232318,6.529967259074326,-4.354758605408001,66.50000140264383,-14.83189469187181,2.233264301921005,10,-1.9275493621826172,-3.1921863555908203,-3.7990074157714844,-3.3451671600341797,-0.6323204040527344,4,0.008730161675158055,11.90919292041492,51.87046813964844,2.0344889851932106,49.64715576171875,-4.636335815566663,48.91284942626953,0.008730161675158055 4043,2015-11-02,51.38093185424805,52.115234375,50.50384521484375,50.95258712768555,7283852.0,-0.000396822157326171,-1.430765512518774,-2.10001870207593,84.67332291415082,77.8865274293786,-2.6054008289383646,-4.658611717737614,-3.5520719200247584,-4.121741585704065,18.395985765201818,1.61138916015625,1.4894352174264611,4.018279266357425,-0.8144012421168227,8.850959774831672,1.6019390121202974,6.434619520594552,-3.304512743690424,65.48224362236179,-16.44365452574492,2.4163402542371237,11,-1.7643718719482422,-3.1717891693115234,-3.7786102294921875,-3.324769973754883,-1.8153648376464844,0,0.009130607059675278,-2.4800038900026933,51.401329040527344,11.90919292041492,51.87046813964844,2.0344889851932106,49.64715576171875,0.009130607059675278 4044,2015-11-03,51.60530090332031,51.62569808959961,50.8302001953125,51.401329040527344,7413962.0,0.004366776564285191,5.500062340253101,0.47618623539469934,91.82055443514064,81.33499941825917,-2.268965729901062,-4.669356689322555,-3.7070078087386236,-4.267123338982898,18.583084991168718,0.7954978942871094,1.8787957732318432,3.955045700073242,-1.1749027615895145,9.084994161735999,1.3900714692418674,6.520019930904617,-2.6844058789032985,71.06595225979905,-14.241105300897175,2.564974230831377,11,-1.9275493621826172,-3.396158218383789,-4.002979278564453,-3.5491390228271484,-2.712848663330071,1,0.003952610951196034,-1.430765512518774,51.38093185424805,-2.4800038900026933,51.401329040527344,11.90919292041492,51.87046813964844,0.003952610951196034 4045,2015-11-04,52.38040161132813,52.76795196533203,51.6460952758789,51.6664924621582,8759764.0,0.01501978855737951,-1.9729732461926126,3.500037404151896,91.46002685244244,84.03155722316515,-2.4762856681181873,-5.03427590385661,-4.38382505043608,-4.9637900729984,18.080749887077896,1.1626510620117188,2.2598194585972564,4.305881500244148,-0.91907620671644,9.530839207204735,1.6934026467638503,6.918360353724445,-2.767036337546415,82.8828585966488,-2.725081626382533,2.6124788534802943,11,-1.9173507690429759,-4.171258926391609,-4.569006919860847,-4.324239730834968,-3.4879493713378906,2,-0.010903410683168024,5.500062340253101,51.60530090332031,-1.430765512518774,51.38093185424805,-2.4800038900026933,51.401329040527344,-0.010903410683168024 4046,2015-11-05,52.258018493652344,52.82914352416992,52.1356315612793,52.40079879760742,7778764.0,-0.0023364295406493873,-2.5789162852502585,-0.1999978626427334,90.46319595834817,86.77102839056133,-1.9086992075368556,-4.528809122857233,-4.202665881533555,-4.7573516516679035,17.4776384639755,0.693511962890625,2.720698921040679,3.792889022827147,-1.4578479123220518,9.043625957976346,1.1675205552525512,6.418257490401743,-2.076827615391572,75.43863390658554,-11.133422078544783,2.625368467574598,11,-1.49920654296875,-4.018280029296875,-4.308942794799805,-4.20185661315918,-4.487419128417962,3,-0.03239659230815162,-1.9729732461926126,52.38040161132813,5.500062340253101,51.60530090332031,-1.430765512518774,51.38093185424805,-0.03239659230815162 4047,2015-11-06,50.99338150024414,51.2789421081543,50.52424240112305,50.58543395996094,96968397.0,-0.024199865013286304,-1.8461477597232112,-2.8571695743941863,76.68267717809786,87.64060986320669,-0.3659830403641777,-2.9224264670027154,-2.9598081002676935,-3.4115772160981948,16.65953114954681,1.7337760925292969,2.9612055676524207,2.21617240905762,-2.843761436860504,7.276106254975744,-0.313794513901442,4.746139332016682,1.8357620239257812,21.052622944634106,-62.618878519818594,2.529966922959062,11,-0.20397377014160156,-2.753643035888672,-3.4471540451049805,-2.9372196197509766,-3.2227821350097585,4,-0.02240004177261623,-2.5789162852502585,52.258018493652344,-1.9729732461926126,52.38040161132813,5.500062340253101,51.60530090332031,-0.02240004177261623 4048,2015-11-09,50.87099838256836,51.25854873657226,50.68741989135742,50.99338150024414,7623989.0,-0.0023999804303073136,-1.333328138393176,-0.29999719471484276,75.47618623539466,86.20047135713463,0.052954047667952864,-2.511106723437976,-2.8433210166392655,-3.2245546977601833,16.389631808739146,0.5711288452148366,3.0649857776012794,1.8286235809326143,-3.0765952577738673,6.733842419639096,-0.62398583842063,4.281233000285859,1.9581451416015625,15.044288797383718,-65.32803087690628,2.452609419353242,11,-0.08159065246582031,-2.6312599182128906,-3.804107666015625,-2.8148365020751953,-1.4278144836425781,0,-0.0020048701487387355,-1.8461477597232112,50.99338150024414,-2.5789162852502585,52.258018493652344,-1.9729732461926126,52.38040161132813,-0.0020048701487387355 4049,2015-11-10,50.87099838256836,51.25854873657226,50.23867797851562,51.217750549316406,7046708.0,0.0,3.7618733802956457,2.8333333333333335,73.65727664723927,84.52308681384932,0.40222640710408086,-2.221795365429074,-2.8302691675828413,-3.1631672840178098,16.730813966788162,1.0198707580566406,3.1466734026607384,1.5726367950439482,-3.1399985549954437,6.28527214508334,-0.7836808799757478,3.928954470063644,1.9120471191406239,24.409527666311,-52.48348811842218,2.356317675019695,11,0.6629123687744141,-2.6312599182128906,-3.9774856567382812,-2.8148365020751953,-1.3462257385253906,1,-0.02566160302476239,-1.333328138393176,50.87099838256836,-1.8461477597232112,50.99338150024414,-2.5789162852502585,52.258018493652344,-0.02566160302476239 4050,2015-11-11,51.07497024536133,51.46252059936523,50.68741989135742,51.09536743164063,6093967.0,0.004009590322152201,1.0540535076147206,0.058823529411785196,70.57141299922091,82.2251429775911,0.4716928795680744,-2.064112515622682,-3.027098227064066,-3.3039424294881314,16.65233151967546,0.7751007080078054,3.2206543810894885,1.4798271179199247,-2.8630972966529313,5.822751532492781,-0.6916350893664998,3.651289325206349,1.6063005554199208,32.28347384309557,-40.53754523084708,2.171462207286427,11,0.4589405059814453,-2.8352317810058594,-4.18145751953125,-3.018808364868164,-0.7954978942871094,2,-0.042731654955184384,3.7618733802956457,50.87099838256836,-1.333328138393176,50.87099838256836,-1.8461477597232112,50.99338150024414,-0.042731654955184384 4051,2015-11-12,50.74861145019531,51.44212341308594,50.74861145019531,51.15655899047852,7280900.0,-0.0063897990267680616,-2.4000056105703145,20.000187020752687,63.38458616979033,79.79880437664723,0.6952992415793133,-1.4574481902131566,-2.7294625043384,-2.9136889824751577,17.189332082500275,0.693511962890625,3.194379155022304,0.9280776977539062,-3.14112783368536,4.997283229193172,-1.1065250679657268,2.9626804634735393,1.834955637695309,41.66658874207955,-27.14509352901856,2.034602765719633,11,0.7852993011474609,-2.5088729858398438,-4.181455612182617,-2.794435501098633,-0.9586753845214844,3,-0.03657556644730475,1.0540535076147206,51.07497024536133,3.7618733802956457,50.87099838256836,-1.333328138393176,50.87099838256836,-0.03657556644730475 4052,2015-11-13,49.70834732055664,50.66702270507813,49.54516983032226,50.56503677368164,6648941.0,-0.020498376209949876,1.1153837854168,2.099999064904911,54.545440907693035,76.45126193148525,1.6429307148941348,-0.14848425270514554,-1.6885173443469128,-1.8146049301229894,17.587148221267107,1.203441619873054,3.08511845132044,-0.28760356903076456,-3.9851558382176364,3.4099487001561073,-2.1363797036242005,1.5611725655626714,2.7814242029589806,8.510570567942084,-55.20916396611432,1.8487761345934364,11,1.4788093566894531,-1.0096683502197266,-3.232980728149414,-1.8459606170654297,0.0815887451171875,4,-0.038982345215104575,-2.4000056105703145,50.74861145019531,1.0540535076147206,51.07497024536133,3.7618733802956457,50.87099838256836,-0.038982345215104575 4053,2015-11-16,49.70834732055664,50.66702270507813,49.54516983032226,50.56503677368164,6648941.0,0.0,1.1153837854168,1.0,55.28456067456675,72.39170706919927,1.5429853499345754,0.11272389428192042,-1.700316090357802,-1.7284814499365524,18.006462838495967,1.1218528747558736,2.6805423096222967,-0.4497625350952177,-3.759457006917266,2.8599319367268308,-2.1046097710062384,1.205084700815803,2.6047481013673774,8.510570567942084,-50.7562781431692,1.6548472359110238,11,1.4788093566894531,-0.8974819183349609,-3.3298683166503906,-1.8459606170654297,-1.0402641296386719,0,-0.038982345215104575,1.1153837854168,49.70834732055664,-2.4000056105703145,50.74861145019531,1.0540535076147206,51.07497024536133,-0.038982345215104575 4054,2015-11-17,51.2789421081543,51.2993392944336,50.56503677368164,50.68741989135742,6521723.0,0.03159619806849112,1.3225786990672852,-0.6904744941578798,59.756090329413965,68.86904745552944,-0.08802905929357507,-1.1404272982527743,-3.262729751250667,-3.200340003442477,18.663697790984575,1.5909919738769602,2.4106873933585717,0.882183265686038,-1.9762625772709228,3.740629108642999,-0.5470396557924389,2.311406187164515,0.8680777782736158,90.42540915439473,34.81105893533635,1.4292229214784788,11,-0.09178543090820312,-2.468076705932617,-4.900463104248047,-3.416555404663086,-1.8153610229492188,1,-0.035799455561244864,1.1153837854168,49.70834732055664,1.1153837854168,49.70834732055664,-2.4000056105703145,50.74861145019531,-0.035799455561244864 4055,2015-11-18,50.97298431396485,51.15655899047852,50.58543395996094,51.13616180419922,3484089.0,-0.005966538731320581,4.60003740415154,-0.27586028994478495,43.03796494450974,63.59957734288072,-0.003026734092195227,-0.5578411124058249,-2.9493470350404962,-2.8074960628014836,19.810339855792584,0.6935081481933594,2.1353594649489835,0.382450675964364,-2.02397764317562,2.788878995104348,-0.8207634836056314,1.5856648355343594,1.0179245690967207,75.26881504197925,23.964327477175395,1.2032141595699928,11,-0.46913909912110796,-2.162118911743171,-4.594505310058601,-3.11059761047364,-1.5094032287597727,2,-0.028411357298637197,1.3225786990672852,51.2789421081543,1.1153837854168,49.70834732055664,1.1153837854168,49.70834732055664,-0.028411357298637197 4056,2015-11-19,50.93218994140625,51.58490371704102,50.8302001953125,51.2993392944336,6922672.0,-0.0008003135995987565,-1.6428485552839587,2.2500000000001417,46.10169040228837,60.201689923346336,-0.1900666153153736,-0.3130084621950999,-2.9119698179153275,-2.677867936130916,20.819259015116685,0.7547035217285227,1.7751503637152055,0.20193443298339986,-1.9115267751038871,2.315395641070687,-0.8547961710602436,1.2586650370270434,0.9119745984909642,68.00005236542074,17.848617324950126,1.056730604043643,11,-0.3671531677246094,-2.070331573486328,-4.992254257202148,-3.069803237915039,-0.8362922668457031,3,-0.012815423626648226,4.60003740415154,50.97298431396485,1.3225786990672852,51.2789421081543,1.1153837854168,49.70834732055664,-0.012815423626648226 4057,2015-11-20,51.34013748168945,51.44212341308594,50.66702270507813,51.15655899047852,7639167.0,0.00800962104226266,2.999999999999963,-0.5000103900421545,49.681530938611175,57.335617112592615,-0.6075438411605845,-0.5634962575899891,-3.3081434528258598,-2.9933819845329452,21.28224472934706,0.7751007080078054,1.3653857696967577,0.4915773391723661,-1.467190912895262,2.4503455912399943,-0.48780678686144796,1.4709614652061802,0.36608737563326343,88.00008976929266,38.14430184676603,0.9793841260338136,11,-0.7751007080078125,-2.090730667114258,-5.512386322021484,-3.477750778198242,-1.0606651306152344,4,-0.030194726622391865,-1.6428485552839587,50.93218994140625,4.60003740415154,50.97298431396485,1.3225786990672852,51.2789421081543,-0.030194726622391865 4058,2015-11-23,51.34013748168945,51.44212341308594,50.66702270507813,51.15655899047852,237775.0,0.0,2.999999999999963,1.0,47.85480136752518,54.46867541484661,-0.5967530772719201,-0.40091373587337387,-3.2770573484764327,-2.895124755073539,21.64470566843094,0.7751007080078054,0.9446870850341327,0.3753124237060561,-1.391840334284602,2.142465181696714,-0.5082639552892729,1.2588888027013851,0.2447662353515696,76.0001795385853,27.63650729504885,0.8835763789953287,11,-0.7751007080078125,-1.876556396484375,-5.491988182067871,-3.477750778198242,-3.2635765075683594,0,-0.030194726622391865,2.999999999999963,51.34013748168945,-1.6428485552839587,50.93218994140625,4.60003740415154,50.97298431396485,-0.030194726622391865 4059,2015-11-24,50.56503677368164,51.54410934448242,50.09589767456055,51.50331497192383,8368684.0,-0.015097363311195933,1.8400011969239056,-5.111046463303332,35.313516686386976,50.55113138008728,0.14570528685499795,0.5315647772457623,-2.483839286108754,-2.0233223541698067,21.74874595544405,1.448211669921875,0.675675618199044,-0.4823976516723647,-1.9794950299643403,1.014699726619611,-1.230946340818349,0.26615103747361957,-1.019866943359382,31.506863352923244,-11.974399920664492,0.7485486891459876,11,0.0,-1.0606613159179688,-4.716887474060059,-2.7026500701904297,-2.7740402221679688,1,-0.03751512317204542,2.999999999999963,51.34013748168945,2.999999999999963,51.34013748168945,-1.6428485552839587,50.93218994140625,-0.03751512317204542 4060,2015-11-25,51.60530090332031,51.74808120727539,50.64662551879883,50.64662551879883,5969191.0,0.020572794879882617,-1.2978699698779599,-1.0217389536680164,45.40227970141393,48.55309732804545,-0.9067776299890369,-0.3736347454990323,-3.516539507537175,-2.967344784828761,21.798302439757546,1.18304443359375,0.44053055636663885,0.4599592208862333,-0.9015334361516807,1.8214518779241473,-0.2207871076327237,1.1407055494051903,-2.0201522827148537,91.35808455126873,49.77448457297369,0.6807463285189578,11,-0.9586753845214844,-1.9581451416015625,-5.741853713989258,-3.7429141998291016,-5.221721649169922,2,-0.04150193450334938,1.8400011969239056,50.56503677368164,2.999999999999963,51.34013748168945,2.999999999999963,51.34013748168945,-0.04150193450334938 4061,2015-11-26,51.87046813964844,52.29881286621094,51.42172622680664,51.52371215820313,4895664.0,0.0051383720603606076,-2.185190829119623,0.36170322827093976,57.190644028359394,48.847008785897266,-1.1131320128461653,-0.6733236346952012,-3.761042051593023,-3.1444989857330228,20.74654700675084,0.8770866394042969,0.24131109482361524,0.7251264572143583,-0.6363661998235557,2.0866191142522723,0.04438012869540131,1.4058727857333153,-2.1988022155761797,80.5555507453925,34.87230981729809,0.6807463285189578,11,-0.9484767913818359,-2.162120819091797,-5.629670143127441,-4.120265960693359,-5.956027984619141,3,-0.04640187645816907,-1.2978699698779599,51.60530090332031,1.8400011969239056,50.56503677368164,2.999999999999963,51.34013748168945,-0.04640187645816907 4062,2015-11-27,51.85007095336914,52.176429748535156,51.2993392944336,51.6664924621582,3413840.0,-0.0003932331249524301,1.0975596405601253,0.5294169416941803,58.16326660432689,49.16686500031506,-0.8459422028637675,-0.650959110452284,-3.692830804824439,-3.0496441655847235,19.23572333268893,0.8770904541015554,0.07202277996378115,0.6822921752929716,-0.7113732730947149,2.075957623680658,-0.014540548900868089,1.3791248994868113,-2.02077621276856,79.62963283640501,28.828578011324716,0.6968327241938416,11,-0.6527156829833984,-1.356424331665039,-5.323709487915039,-4.681194305419922,-5.323711395263672,4,-0.03383164664106619,-2.185190829119623,51.87046813964844,-1.2978699698779599,51.60530090332031,1.8400011969239056,50.56503677368164,-0.03383164664106619 4063,2015-11-30,51.85007095336914,52.176429748535156,51.2993392944336,51.6664924621582,3413840.0,0.0,1.0975596405601253,1.0,58.16326660432689,48.9898845864165,-0.5701467398507347,-0.6471921833786922,-3.6644156172812075,-2.9871323953874125,18.07556222255018,0.8770904541015554,-0.003897364766622502,0.6588352203369112,-0.7653930928584032,2.0830635335322256,-0.05327893626074598,1.3709493769345684,-1.8726051252319351,79.62963283640501,24.437252322472418,0.7121141565976569,11,-0.6527156829833984,-1.0912590026855469,-5.135034561157227,-4.681194305419922,-5.017749786376953,0,-0.030291156278405618,1.0975596405601253,51.85007095336914,-2.185190829119623,51.87046813964844,-1.2978699698779599,51.60530090332031,-0.030291156278405618 4064,2015-12-01,51.80927658081055,51.93165969848633,51.217750549316406,51.46252059936523,6357717.0,-0.0007867756361468192,1.4138033328174173,1.8888704180866482,56.293722298584804,50.46274651464707,-0.4986517613002306,-0.6222352681265733,-3.5510371497185034,-2.891571021661136,16.8215627270964,0.7139091491699219,0.0710139108014829,0.60784206390381,-0.8317097003204452,2.0473938281280653,-0.11193381820831405,1.327617946015934,-1.6925299303889147,70.37041312735073,11.772927183685418,0.7197758821121264,12,-0.6119213104248047,-1.0198688507080078,-5.038147926330566,-4.640399932861328,-4.324237823486328,1,-0.0720472442974045,1.0975596405601253,51.85007095336914,1.0975596405601253,51.85007095336914,-2.185190829119623,51.87046813964844,-0.0720472442974045 4065,2015-12-02,51.80927658081055,51.93165969848633,51.217750549316406,51.46252059936523,6357717.0,0.0,1.4138033328174173,1.0,59.62966015816294,51.9658542652998,-0.41074232562407076,-0.7032735600885758,-3.4776140907940842,-2.83983060996583,14.980173305100896,0.7139091491699219,0.15418851580268012,0.6363983154296875,-0.7252313941721056,1.9980280250314806,-0.04441653937121259,1.3172131702305876,-1.5616059574415573,54.71710763107194,-5.773259385668162,0.6808148548008971,12,-0.6119213104248047,-1.0198688507080078,-4.941259384155273,-4.640399932861328,-5.2217254638671875,2,-0.07755908390323274,1.4138033328174173,51.80927658081055,1.0975596405601253,51.85007095336914,1.0975596405601253,51.85007095336914,-0.07755908390323274 4066,2015-12-03,50.56503677368164,52.42119598388672,50.32027053833008,51.87046813964844,8393143.0,-0.024015772642341005,-1.3409111678309342,-3.7646974697468973,57.5000066792593,52.83457379203847,0.8671275533610299,0.4296579156114646,-2.1564563805611385,-1.5733584322506218,12.729995933179708,2.1009254455566406,0.042644107257018504,-0.5231924057006836,-1.809173585283368,0.7627887738820007,-1.1661829954920293,0.11979818409066212,1.7337760925292969,11.650400820706498,-53.12592185949984,0.6429905897913427,12,0.6935100555419922,0.6221199035644531,-3.4114580154418945,-3.396160125732422,-3.7735099792480398,3,-0.08269464013734562,1.4138033328174173,51.80927658081055,1.4138033328174173,51.80927658081055,1.0975596405601253,51.85007095336914,-0.08269464013734562 4067,2015-12-04,49.85112762451172,50.463050842285156,49.11682510375977,50.463050842285156,7596951.0,-0.014118632057269709,3.399982544946739,0.46875173504066203,51.11110187559483,53.196384959601765,1.5059781647127295,1.1105426834962628,-1.4144235278133692,-0.8600323983685527,12.129411349204752,1.448211669921868,0.09076777025737925,-1.1799888610839844,-2.5801007401954763,0.22012301802750756,-1.8800448006397303,-0.4799329215282384,2.570068359375,22.22215808667748,-47.619529371102615,0.7000559395557466,12,0.9178829193115234,1.121856689453125,-1.4380111694335938,-2.0499324798583984,-2.223308563232422,4,-0.07896887507007477,-1.3409111678309342,50.56503677368164,1.4138033328174173,51.80927658081055,1.4138033328174173,51.80927658081055,-0.07896887507007477 4068,2015-12-07,50.76900863647461,51.11576461791992,49.93272018432617,50.034706115722656,6670561.0,0.018412442319791555,-1.5217451405292666,-1.199991272473381,45.58304377305523,54.33744352478713,0.5571533894972518,0.19460667237677853,-2.273207996387427,-1.7712109027732836,11.270394249374558,1.2646369934082031,0.13964106976633417,-0.2570083618164034,-1.6603150337712549,1.146298310138448,-0.9586616977938291,0.44464497416102233,1.6521873474121094,49.999942278009776,-16.525957051472282,0.701653335977424,12,1.9073486328125e-06,0.20397567749023438,-1.9275474548339844,-2.559865951538086,-1.9581451416015625,0,-0.08356769596877733,3.399982544946739,49.85112762451172,-1.3409111678309342,50.56503677368164,1.4138033328174173,51.80927658081055,-0.08356769596877733 4069,2015-12-08,49.56556701660156,50.95258712768555,49.21881103515625,50.76900863647461,6628634.0,-0.02370425683294597,1.2077901890348608,-1.6388907648589819,39.449546006712055,53.676028669820255,1.792400810048008,1.3652302189387981,-1.0076538550426903,-0.5601801857982736,10.929727177046782,1.7337760925292969,0.10113091619795966,-1.3951784133911147,-2.9428562323804783,0.15249940559824893,-2.169017322885793,-0.6213395038964364,2.7234541320800787,13.580252614517358,-49.698281041703524,0.773838909494681,12,1.2034435272216797,1.4074172973632812,-0.6527156829833984,-1.356424331665039,-2.121326446533203,1,-0.055144044830434336,-1.5217451405292666,50.76900863647461,3.399982544946739,49.85112762451172,-1.3409111678309342,50.56503677368164,-0.055144044830434336 4070,2015-12-09,48.89245223999024,49.89192581176758,48.58649444580078,49.74914169311523,9522520.0,-0.013580290050668964,1.2857037897914747,0.7118662334574729,36.033512986595774,51.32523633184651,2.2799951547945767,1.9673180343205772,-0.30264009353783905,0.11082421510606366,10.61199960921823,1.3054313659667969,0.05309215894875763,-1.9591672897338768,-3.7600049117009178,-0.15832966776683577,-2.8595861007173937,-1.0587484787503598,3.2696810668945275,7.978659907445541,-52.44292402791928,0.9004188109835197,12,1.6113929748535085,1.81536674499511,0.050994873046867895,-0.683309555053718,-0.4283447265625142,2,-0.02878590494413502,1.2077901890348608,49.56556701660156,-1.5217451405292666,50.76900863647461,3.399982544946739,49.85112762451172,-0.02878590494413502 4071,2015-12-10,48.89245223999024,49.89192581176758,48.58649444580078,49.74914169311523,340882.0,0.0,1.2857037897914747,1.0,32.248511870179996,48.44581913916353,2.026217732928316,1.919545352074799,-0.1931479486040928,0.10283002521513396,10.277101648818556,1.3054313659667969,0.15615064837025017,-1.8663593292236271,-3.8695034957946177,0.13678483734736346,-2.8679314125091224,-0.8647872459381318,3.055142735229488,12.09668297053116,-42.98425979376152,1.0015720832854969,12,1.6113929748535085,1.81536674499511,0.44364452362059836,-0.683309555053718,0.9586753845214773,3,-0.0471422687439198,1.2857037897914747,48.89245223999024,1.2077901890348608,49.56556701660156,-1.5217451405292666,50.76900863647461,-0.0471422687439198 4072,2015-12-11,47.77059936523438,49.13722229003906,47.6278190612793,48.81086349487305,6223895.0,-0.02294531821086021,-1.2769272378343697,1.2142838059276266,27.735369320006924,45.06494166312799,2.8033439450313224,3.044897085944065,1.0366245368292226,1.204873073237863,11.137871346136405,1.5094032287597656,0.0760671463518321,-2.891324806213369,-5.262111031729347,-0.5205385806973908,-4.076717918971362,-1.7059316934553763,3.9753295782202116,4.093535912085809,-46.34433633596555,1.185393112757989,12,2.2539081573486257,2.2539081573486257,1.7286758422851491,0.46913909912108664,2.284503936767571,4,-0.020495295931189705,1.2857037897914747,48.89245223999024,1.2857037897914747,48.89245223999024,1.2077901890348608,49.56556701660156,-0.020495295931189705 4073,2015-12-14,47.77059936523438,49.13722229003906,47.6278190612793,48.81086349487305,6223895.0,0.0,-1.2769272378343697,1.0,30.704229952465553,42.2216647357814,2.418105326013041,3.0485850277516207,1.10797263712913,1.2001694456723229,12.045158107482681,1.5094032287597656,-0.13786835092555094,-2.7944374084472585,-5.468314419013282,-0.12056039788123485,-4.131375913730274,-1.4574989031642431,3.6458807876461847,4.294444036495358,-46.533015769208326,1.336938505283012,12,2.2539081573486257,2.2539081573486257,1.7439737319946218,0.46913909912108664,2.427284240722649,0,-0.0029888740324032215,-1.2769272378343697,47.77059936523438,1.2857037897914747,48.89245223999024,1.2857037897914747,48.89245223999024,-0.0029888740324032215 4074,2015-12-15,49.44318389892578,49.54516983032226,47.40344619750977,47.52582931518555,8883505.0,0.03501284379757319,1.019230596321119,-1.8431420723948508,36.26945289637394,39.626086151138175,0.4186165550838794,1.2979658655712285,-0.46052091972727993,-0.4726514896921117,12.40564141004999,2.141723632812486,-0.3381739453927892,-1.0300649642944322,-3.7266936356125626,1.6665637070236983,-2.378379299953501,0.3182493713646366,1.6702033666266871,81.96722567986015,34.76848076811696,1.3483143356590657,12,0.46913719177246094,0.46913719177246094,0.07138919830322266,-1.2034454345703125,1.3462257385253906,1,-0.012788828594561319,-1.2769272378343697,47.77059936523438,-1.2769272378343697,47.77059936523438,1.2857037897914747,48.89245223999024,-0.012788828594561319 4075,2015-12-16,49.52477264404297,50.05510330200195,49.178016662597656,49.66755294799805,6472962.0,0.0016501515210665119,-1.0975600855726204,-0.07446734431174061,34.74801521552345,37.09808709961197,-0.02358856266281606,1.1618884092233088,-0.3717979606342894,-0.557587135881441,12.595372245871218,0.8770866394042969,-0.557574829764306,-0.8760656356811509,-3.593885395504131,1.8417541241418292,-2.2349755155926445,0.48284424423034267,1.2176205147052315,80.00002877217611,35.491408718692554,1.3589098799114911,12,-0.265167236328125,0.38754844665527344,0.36205196380615234,-1.2850341796875,0.061191558837890625,2,-0.0420099268083135,1.019230596321119,49.44318389892578,-1.2769272378343697,47.77059936523438,-1.2769272378343697,47.77059936523438,-0.0420099268083135 4076,2015-12-17,50.27947235107422,51.07497024536133,50.05510330200195,50.60583114624024,6458617.0,0.015238832340647379,-1.6315856821548622,2.285741002965665,40.6779515189992,35.93884817110134,-0.9197801788479723,0.3750083571756022,-0.9616591493121263,-1.311604926223204,12.158862731522282,1.5501976013183594,-0.76177021253649,-0.08873004913330362,-2.7953371020718194,2.617877003805212,-1.442033575602565,1.2645734773359578,-2.876026153564446,78.33330562678444,36.68647655416798,1.3533035264692583,12,-1.019866943359375,-0.36715126037597656,-0.39264774322509766,-2.03973388671875,1.305431365966804,3,-0.036105487045901885,-1.0975600855726204,49.52477264404297,1.019230596321119,49.44318389892578,-1.2769272378343697,47.77059936523438,-0.036105487045901885 4077,2015-12-18,49.78993606567383,50.05510330200195,49.07603073120117,49.93272018432617,7327583.0,-0.009736305146208046,4.052621217788452,0.4375065748717074,38.443922901853824,35.14561251874564,-0.4915259397490672,0.7825757917704976,-0.3194376300300661,-0.8352997785408149,12.114453219321401,1.2034416198730469,-1.0206422568451146,-0.5007562637329102,-3.1788056791748573,2.177293151709037,-1.8397809714538838,0.8382684439880634,-2.3130593872070264,64.99997922008829,26.9945530319905,1.3390247077209718,12,-0.5507278442382812,0.12238502502441406,0.09688854217529297,-1.5501976013183594,2.100929260253899,4,0.0012289945252625945,-1.6315856821548622,50.27947235107422,-1.0975600855726204,49.52477264404297,1.019230596321119,49.44318389892578,0.0012289945252625945 4078,2015-12-21,49.78993606567383,50.05510330200195,49.07603073120117,49.93272018432617,673126.0,0.0,4.052621217788452,1.0,38.62067512652816,35.05351575428075,-0.7208139008353527,0.6961772424136541,-0.18990711861561493,-0.8600643349412422,12.067643761898292,0.9790725708007812,-1.1930589000670793,-0.42324619293212606,-3.062864254473155,2.2163718686089027,-1.7430552237026404,0.8965628378383883,-2.2410975158691357,64.99997922008829,29.8042720891509,1.3198090307705153,12,-0.5507278442382812,0.12238502502441406,0.15298175811767578,-1.5501976013183594,1.71337890625,0,0.005325719558634701,4.052621217788452,49.78993606567383,-1.6315856821548622,50.27947235107422,-1.0975600855726204,49.52477264404297,0.005325719558634701 4079,2015-12-22,48.66808319091797,49.58596420288086,48.23973846435547,49.54516983032226,4712361.0,-0.02253171952814148,1.8085121622213114,6.142746460058727,34.28570665227507,34.859315050467345,0.2909379897625044,1.7588031869332994,1.0451926887668677,0.2217811805206935,12.76686458359747,1.5501976013183594,-1.306599848386952,-1.4502513885498018,-4.171691779642956,1.2711890025433519,-2.8109715840963787,-0.08953119300322498,-1.0487220072021444,15.107926252524424,-16.890654801956536,1.3607201955465764,12,0.5711250305175781,1.2442378997802734,1.330927848815918,-0.4283447265625,2.0805282592773438,1,0.031433340183912195,4.052621217788452,49.78993606567383,4.052621217788452,49.78993606567383,-1.6315856821548622,50.27947235107422,0.031433340183912195 4080,2015-12-23,49.46358108520508,49.62675857543945,48.81086349487305,49.28000259399414,4600410.0,0.016345371383674312,2.2000059846195277,-0.2093048542338104,44.23077537867404,36.19067766252224,-0.4637989216553251,0.8375687101568019,0.39424752098052807,-0.6091787693191719,13.323710113420859,0.9586753845214844,-1.442131984779067,-0.5476675033569336,-3.190150970887167,2.0948159641733,-1.8689092371220468,0.7735742304081796,-1.7751077202563437,43.165522799530166,8.238064432950367,1.3212417337651157,12,-0.22437286376953125,0.44874000549316406,0.5354299545288086,-1.2238426208496094,0.8974800109863281,2,0.026804135955345476,1.8085121622213114,48.66808319091797,4.052621217788452,49.78993606567383,4.052621217788452,49.78993606567383,0.026804135955345476 4081,2015-12-28,49.46358108520508,49.62675857543945,48.81086349487305,49.28000259399414,4600410.0,0.0,2.2000059846195277,1.0,47.80602167609897,38.42075014653246,-0.4182477460382543,0.6830243174497781,0.5062718470043919,-0.6463035822912389,13.475771522273682,0.8158950805664062,-1.4411388346179237,-0.4273231506347628,-2.928754393670147,2.074108092400621,-1.6780387721524548,0.8233924708829292,-1.707377782648095,67.41579408557074,29.60553013626459,1.2507156215176907,12,-0.22437286376953125,0.44874000549316406,0.19377422332763672,-1.2238426208496094,-0.040794372558600855,0,0.002474206577663063,2.2000059846195277,49.46358108520508,1.8085121622213114,48.66808319091797,4.052621217788452,49.78993606567383,0.002474206577663063 4082,2015-12-29,50.09589767456055,50.19788360595703,49.28000259399414,49.54516983032226,6164809.0,0.012783477772591034,1.4324403558431056,2.9999584406949102,46.0620600693623,40.12717571507655,-0.7666553210046132,-0.09217459805508099,-0.003048017622447219,-1.3098394527678252,13.55088011879991,0.9178810119628906,-1.3326607548384715,0.2927021026611314,-2.0365775980866303,2.621981803408893,-0.8719377477127495,1.4573419530350122,-2.27331903314748,94.79170725245268,56.105816178231905,1.1646398503738817,12,-0.856689453125,-0.1835765838623047,-0.3824501037597656,-1.8561592102050781,-2.2233123779296875,1,0.029723113300684778,2.2000059846195277,49.46358108520508,2.2000059846195277,49.46358108520508,1.8085121622213114,48.66808319091797,0.029723113300684778 4083,2015-12-30,50.27947235107422,50.27947235107422,49.606361389160156,50.17748641967773,5155502.0,0.0036644652563415647,12.200074808303722,0.18518390247282343,54.742536712048,42.17974058348478,-0.6223692313442584,-0.42103429729844777,-0.06750520707276308,-1.5369103950154468,13.600833445790045,0.6731109619140625,-1.1854050765116995,0.5548067092895508,-1.5818476052940724,2.691461023873174,-0.5135204480022608,1.6231338665813624,-2.3918458775821847,100.0,55.73677657386179,1.0683271572918116,12,-0.6221179962158203,-0.36715126037597656,-0.3722505569458008,-2.03973388671875,-2.6720504760742188,2,0.032048724847429266,1.4324403558431056,50.09589767456055,2.2000059846195277,49.46358108520508,2.2000059846195277,49.46358108520508,0.032048724847429266 4084,2016-01-04,48.076560974121094,49.36159133911133,47.974571228027344,49.32079696655274,7490251.0,-0.04381333522299902,1.092312915579315,-12.200074808302942,45.49550668994578,43.37390630286504,1.5268665254440563,1.5683006726757895,2.2300664530558194,0.6268404181223843,14.160169350406344,2.304901123046875,-0.9235599096450642,-1.4614688873291044,-3.4802816350172563,0.5573438603590475,-2.470875261173184,-0.4520625134850249,-0.12518762519167126,4.424907648920254,-42.592791330832995,1.0094063738440764,1,1.4482097625732422,1.8357601165771484,1.9377479553222656,0.163177490234375,-0.020397186279296875,0,0.07127701999415703,12.200074808303722,50.27947235107422,1.4324403558431056,50.09589767456055,2.2000059846195277,49.46358108520508,0.07127701999415703 4085,2016-01-05,47.79099655151367,48.30093002319336,47.52582931518555,48.28053283691406,3509528.0,-0.0059397847271384085,1.9230846694431856,0.3934432763383377,44.104805989847016,43.75466791073701,1.7216849080324437,1.6204728893381244,2.589854995746478,0.899520998484185,14.846696904253708,0.7751007080078125,-0.6992003784623577,-1.546119308471681,-3.406812915971983,0.3145742990286209,-2.4764661122218357,-0.6157725047215266,3.2839736938476562,9.629688121232775,-40.07835134516708,0.9303468037501516,1,1.111654281616211,2.1213245391845703,2.2437095642089844,0.4487419128417969,-0.4895362854003906,1,0.06188644539968191,1.092312915579315,48.076560974121094,12.200074808303722,50.27947235107422,1.4324403558431056,50.09589767456055,0.06188644539968191 4086,2016-01-07,46.38357925415039,47.48503875732422,45.83285140991211,47.42384338378906,13281164.0,-0.029449423509012473,1.8420942112913121,2.1249990259411358,42.79660496480902,44.23829925106537,2.8143076159044043,2.8443975817559277,4.0231364888659655,2.2743404978071027,16.6933401666557,1.9581451416015625,-0.6679124575209556,-2.7444637298583956,-4.9347157072896195,-0.5542117524271717,-3.839589718574011,-1.64933774114278,4.620408172607419,12.385311262766427,-41.31254295384257,1.095125988715613,1,1.6725826263427734,2.7434444427490234,3.7633113861083984,1.8561592102050781,2.7944374084472656,3,0.08575193863861008,1.9230846694431856,47.79099655151367,1.092312915579315,48.076560974121094,12.200074808303722,50.27947235107422,0.08575193863861008 4087,2016-01-08,45.9144401550293,46.7711296081543,45.89404296875,46.44477081298828,8199181.0,-0.010114335863356527,-2.0714347736062035,0.5098038496657487,40.80807470194968,44.48134364833443,2.990363943441835,3.1658003447576277,4.486261285996534,2.7081485235358613,17.578887129556573,0.8770866394042969,-0.6501999136844034,-3.016768455505371,-5.604847768758489,-0.42868914225225296,-4.31080811213193,-1.722728798878812,4.882701831054682,1.8348482183836556,-55.71164987844709,1.2940396566265597,1,2.141721725463867,3.212583541870117,4.400729179382324,2.325298309326172,4.60980224609375,4,0.07641052674869409,1.8420942112913121,46.38357925415039,1.9230846694431856,47.79099655151367,1.092312915579315,48.076560974121094,0.07641052674869409 4088,2016-01-11,46.52635955810547,46.7915267944336,45.9144401550293,46.05722045898438,6530185.0,0.013327384609505,-1.3243327941771317,-0.8846162145831851,33.86001322223056,44.43404437832949,2.086209270422202,2.339692472969624,3.8739990102141917,2.065400441046279,19.151733775487685,0.877086639404304,-0.735786092706384,-2.192716598510742,-4.841331747882485,0.45589855086100073,-3.517024173196617,-0.8684090238248672,4.072210804931636,19.6531385737667,-33.36657192017961,1.324307574685872,1,1.5298023223876953,2.6006641387939453,4.319141387939453,1.71337890625,3.732715606689453,0,0.028934688879840742,-2.0714347736062035,45.9144401550293,1.8420942112913121,46.38357925415039,1.9230846694431856,47.79099655151367,0.028934688879840742 4089,2016-01-12,46.83232116699219,47.1382827758789,46.42437362670898,46.50596237182617,6863331.0,0.006576091742243717,-1.9166751085100728,0.6956546486477801,35.462539278187606,43.45979592271988,1.6678524973032864,1.916735896289211,3.5745306973432065,1.730076325733478,20.099598019603505,0.7139091491699219,-0.76245843645642,-1.7500926971435575,-4.495108715355833,0.9949233210687183,-3.122600706249692,-0.3775846880374232,3.575620437919916,40.495863936493805,-8.734651003701401,1.3725080091061368,1,1.2238407135009766,2.2947025299072266,4.1457624435424805,1.4074172973632812,5.078941345214844,1,0.016550550745584536,-1.3243327941771317,46.52635955810547,-2.0714347736062035,45.9144401550293,1.8420942112913121,46.38357925415039,0.016550550745584536 4090,2016-01-13,47.48503875732422,47.83179092407226,47.26066589355469,47.36265182495117,5468974.0,0.013937331613451454,-2.4999824670087114,0.37500730541301885,34.743891883696506,42.00844816800849,0.7878106402462777,1.2154910437101947,2.9123524064468143,1.0638697433261157,20.374189651176817,0.999469757080071,-0.78846139268542,-1.0270044326782255,-3.810446230964999,1.756437365608548,-2.418725331821612,0.3647164664651612,2.7398992397878885,82.65319364134301,35.571258607191034,1.3917208991433854,1,0.5711231231689453,1.6419849395751953,3.508342742919922,0.75469970703125,4.385429382324219,2,0.01202747318868913,-1.9166751085100728,46.83232116699219,-1.3243327941771317,46.52635955810547,-2.0714347736062035,45.9144401550293,0.01202747318868913 4091,2016-01-14,46.58755111694336,47.1382827758789,46.3427848815918,47.09748840332031,8207614.0,-0.01890042977468198,1.6896462773675962,-4.166599133497491,33.26226072309835,40.58624824064583,1.379499610277776,2.035825389798525,3.7180804332999173,1.9496777307346065,20.851826095363794,1.1422538757324219,-0.6899450944504224,-1.8092470169067383,-4.7145664357347385,1.096072401921262,-3.2619067263207384,-0.35658730749273815,3.4617034166807485,35.78938872254029,-8.653178064690266,1.452659709414,1,1.4686107635498047,2.5394725799560547,4.405830383300781,1.6521873474121094,5.46649169921875,3,0.015324032537745502,-2.4999824670087114,47.48503875732422,-1.9166751085100728,46.83232116699219,-1.3243327941771317,46.52635955810547,0.015324032537745502 4092,2016-01-15,46.7915267944336,47.07708740234375,45.89404296875,46.607948303222656,12081778.0,0.004378330103212091,2.135139506672058,-0.36000209460117943,34.655547031022195,38.35436049830963,0.7347757635299672,1.8495674710014427,3.43794754228265,1.7549568967887836,20.78325659691857,1.18304443359375,-0.7814412924005367,-1.5563177108764563,-4.538052508506226,1.4254170867533134,-3.047185109691341,-0.06545031206157148,3.0890716142420303,46.31581848498683,4.288825233575167,1.4908673988148837,1,0.8056945800781179,1.6827812194824148,4.431324958801262,1.448211669921868,5.568477630615227,4,0.05100260734488282,1.6896462773675962,46.58755111694336,-2.4999824670087114,47.48503875732422,-1.9166751085100728,46.83232116699219,0.05100260734488282 4093,2016-01-18,47.6278190612793,47.87258529663086,46.750732421875,46.7915267944336,13395262.0,0.017872728763900447,-1.44444075023793,4.5555024519987874,44.516137335568985,38.24554168115665,-0.5779913029141284,1.05618095322302,2.534303217232889,0.9768442571034086,20.425918548205807,1.1218528747558594,-0.9132030462336758,-0.7128864288330092,-3.7011170897560604,2.275344232090042,-2.207001759294535,0.7812289016285163,2.090869467445792,87.62896138725917,40.45377731866142,1.4941153304615256,1,-0.5609283447265625,0.8464889526367188,3.243178367614746,0.6119194030761719,3.936687469482422,0,0.06081368823790001,2.135139506672058,46.7915267944336,1.6896462773675962,46.58755111694336,-2.4999824670087114,47.48503875732422,0.06081368823790001 4094,2016-01-19,48.81086349487305,48.85165786743164,47.87258529663086,48.58649444580078,11201625.0,0.02483935768865697,5.400049872202481,0.2682902353247084,46.6942043377628,38.53325260870285,-1.8393481326445524,-0.18621139721990687,1.2890319598765387,-0.17995879178336338,20.194862323300498,1.2238388061523438,-1.06458845414366,0.5017740249633817,-2.450507171405377,3.4540552213321405,-0.9743665732209976,1.9779146231477611,0.7523915490995208,98.62070032928297,48.83411157701401,1.476140598184379,1,-1.4686088562011719,-0.3569526672363281,2.060133934020996,-0.5711250305175781,1.978546142578125,1,0.029669863760430903,-1.44444075023793,47.6278190612793,2.135139506672058,46.7915267944336,1.6896462773675962,46.58755111694336,0.029669863760430903 4095,2016-01-20,47.44424057006836,48.77006912231445,47.34225463867188,47.70940780639648,14296928.0,-0.027998335349019854,-5.08695581467222,-1.1818351837053596,41.016325314249904,38.33544375864073,-0.5890278151344148,1.0714871342944008,2.551277165357277,1.2143443790216821,20.61474957242852,1.4686088562011648,-1.3748280161544955,-0.7608222961425781,-3.6791663688082537,2.1575217765230974,-2.219994332475416,0.6983497401902596,1.969798328541792,52.41377442375481,4.656517247975707,1.4591720363328387,1,-0.07139015197753906,1.0096702575683594,3.4267568588256836,0.7954978942871094,4.915763854980469,2,0.09415309189197618,5.400049872202481,48.81086349487305,-1.44444075023793,47.6278190612793,2.135139506672058,46.7915267944336,0.09415309189197618 4096,2016-01-21,48.46410751342773,48.60689163208008,47.54623031616211,47.77059936523438,11989737.0,0.021496116938644505,1.166656926115975,-2.615361376453003,42.98245038414388,38.5770410566623,-1.433481622223276,-0.09629263975409685,1.4406767804900582,0.20850221146263692,22.03097112344276,1.1626510620117188,-1.4197316328280607,0.34981288909911257,-2.4052257311047995,3.1048515093030247,-1.02770642100284,1.727332199201065,0.8066838856345058,86.89652414935209,43.2262364102974,1.3775193101019556,1,-1.091257095336907,-0.01019668579100852,2.1417245864868235,-0.22436904907225852,4.467021942138679,3,0.07028625514824394,-5.08695581467222,47.44424057006836,5.400049872202481,48.81086349487305,-1.44444075023793,47.6278190612793,0.07028625514824394 4097,2016-01-22,49.85112762451172,50.23867797851562,49.15761947631836,49.36159133911133,9419967.0,0.028619532727383712,-1.4090976711763823,0.7058839707589295,48.33068315210217,40.184893271092484,-2.4622939139817177,-1.5583929998801764,0.017939063373432873,-1.1895053913827809,22.290682085129003,1.7745704650878906,-1.3934931255259073,1.7337734222412138,-1.0292248330718508,4.496771677554278,0.3522742945846815,3.115272549897746,-4.018276214599609,88.8888645848829,50.18163381891536,1.3814991276565338,1,-1.7847671508789062,-1.397216796875,0.754704475402832,-1.61138916015625,2.5088768005371094,4,0.044189876871856715,1.166656926115975,48.46410751342773,-5.08695581467222,47.44424057006836,5.400049872202481,48.81086349487305,0.044189876871856715 4098,2016-01-25,50.05510330200195,50.27947235107422,49.70834732055664,50.23867797851562,8057119.0,0.004091696360945196,3.307721080116816,-0.37499707782339253,59.13369678189881,42.81502188261595,-2.361404451878876,-1.8355964215397194,-0.216175047326729,-1.3946004458125572,22.55377424428756,0.5711250305175781,-1.2283122325984976,1.9244907379150362,-0.8746099731278107,4.723591448957883,0.5249403823936163,3.324041093436456,-4.134135360717771,92.36117063693058,47.28020330055432,1.3995503555214233,1,-1.9683456420898438,-1.6011924743652344,-0.030595779418945312,-1.8153648376464844,3.3655624389648438,0,0.04604727532256825,-1.4090976711763823,49.85112762451172,1.166656926115975,48.46410751342773,-5.08695581467222,47.44424057006836,0.04604727532256825 4099,2016-01-26,50.19788360595703,50.25907516479492,48.99444198608398,49.42278671264648,6628330.0,0.002852462477075157,1.8181868414453402,-4.222243002306792,61.259530746259706,45.76120397845631,-2.208859384562963,-1.9582943328876325,-0.38805605408999355,-1.5282363071326657,22.411826036387804,1.2646331787109446,-0.9720879579746295,1.990781021118167,-0.9501748985041942,4.931736940740528,0.5203030613069899,3.461258980929344,-4.102575488281246,97.22224386797475,45.68826959280592,1.470477959811179,1,-2.111125946044922,-1.7439727783203125,-0.17337608337402344,-1.9581451416015625,1.7541732788085866,1,0.0272247120124105,3.307721080116816,50.05510330200195,-1.4090976711763823,49.85112762451172,1.166656926115975,48.46410751342773,0.0272247120124105 4100,2016-01-27,50.78940963745117,50.91179275512695,49.83073043823242,50.25907516479492,7825873.0,0.011783883881191004,1.7894757564423096,0.6842170020719767,72.31403585510199,50.10029010423448,-2.5505894551479145,-2.577552213309474,-1.0089848264963095,-2.1113192685769846,22.126830171987642,1.0810623168945312,-0.6535614437215287,2.5160156250000014,-0.5988209796563808,5.630852229656384,0.9585973226718139,4.073433927328189,-4.526734950439447,96.36366521509484,38.23034384020329,1.5574183023281896,1,-2.3864917755126953,-2.335498809814453,-0.8770885467529297,-2.549671173095703,0.2447662353515696,2,0.0,1.8181868414453402,50.19788360595703,3.307721080116816,50.05510330200195,-1.4090976711763823,49.85112762451172,0.0 4101,2016-01-28,49.58596420288086,50.21828079223633,48.23973846435547,49.48397827148438,14354897.0,-0.02369481045676325,1.8955285540026405,0.1923049257681993,67.30767432509515,53.72830424802037,-0.980165407272807,-1.4382055861851057,0.16098863433334998,-0.9223017069899626,22.192164932016023,2.549671173095703,-0.37457135264224917,1.3064510345459013,-1.8186941816300077,4.43159625072181,-0.2561215735420532,2.869023642633856,-3.044342431782219,50.381676119937815,-14.258634221403078,1.5625726080879552,1,-0.7547016143798828,-1.1320533752441406,-9.5367431640625e-07,-1.3462257385253906,2.1417236328125,3,0.05594406132384533,1.7894757564423096,50.78940963745117,1.8181868414453402,50.19788360595703,3.307721080116816,50.05510330200195,0.05594406132384533 4102,2016-01-29,51.58490371704102,51.58490371704102,50.21828079223633,50.38146209716797,12319515.0,0.04031260753509813,1.2711910610983288,11.800074808304613,71.0884157929305,56.68077963217165,-2.489452079914237,-3.4992829068123044,-1.8153491684230474,-2.903347877133804,22.51907876381406,1.9989395141601634,-0.06511587286749432,3.230940246582037,-0.13784922866933158,6.5997297218334054,1.5465455089563562,4.915334984207718,-4.781071686900681,100.0,28.443514451010813,1.6843947376256836,1,-2.1213245391845703,-2.8760261535644602,-1.9989404678344798,-3.345165252685554,-0.3263549804687642,4,0.026097281210600842,1.8955285540026405,49.58596420288086,1.7894757564423096,50.78940963745117,1.8181868414453402,50.19788360595703,0.026097281210600842 4103,2016-02-01,51.89086532592773,52.21722030639648,51.2789421081543,51.89086532592773,7037099.0,0.005931223804642505,1.8750233775948912,0.0,71.08841579293048,59.39124757163473,-2.3770825596205896,-3.8771149249611696,-2.094687766951374,-3.195643407551877,22.981515959000188,0.9382781982421804,0.377357802692444,3.456332206726067,-0.17333467462821517,7.085999088080349,1.641498766048926,5.271165647403208,-4.70454756083533,91.79493474943725,15.6357612755031,1.8148334406771396,2,-2.1111278533935476,-2.8658294677734304,-2.3151006698608327,-3.6511268615722585,-0.673114776611321,0,0.009040880243072147,1.2711910610983288,51.58490371704102,1.8955285540026405,49.58596420288086,1.7894757564423096,50.78940963745117,0.009040880243072147 4104,2016-02-02,51.50331497192383,52.19682312011719,51.05457305908203,51.70729064941406,5808386.0,-0.0074685660292941325,-1.074066377826495,-100.0,67.13040887569674,62.29281241179549,-1.7516480449457674,-3.3936731104711484,-1.735101573602762,-2.7955647660332943,22.220368183428413,1.1422500610351562,0.8226150784687434,2.89744415283203,-0.9763798462531881,6.771268151917248,0.9605321532894209,4.834356152374639,-3.813906952701025,82.05132385704833,6.436268357914301,1.9369119995426083,2,-1.6215896606445312,-2.4782791137695312,-1.9275503158569336,-2.804636001586914,0.18357467651367188,1,0.03722771573224337,1.8750233775948912,51.89086532592773,1.2711910610983288,51.58490371704102,1.8955285540026405,49.58596420288086,0.03722771573224337 4105,2016-02-03,50.74861145019531,51.87046813964844,50.42225646972656,51.54410934448242,7218990.0,-0.014653494093340047,-1.0000052681626492,3.899964466720278,67.9577350011837,65.06784403591102,-0.5352098680505151,-2.5360564847541696,-1.007845050575881,-2.0312915307649178,21.215072430451137,1.448211669921875,1.0995354501034171,1.9948598861694364,-1.9726629212799196,5.9623826936187925,0.011098482444758417,3.9786212898941145,-2.606422202255139,63.0769186504303,-16.849777029370046,1.983761403724677,2,-0.5201320648193359,-1.7235755920410156,-1.172846794128418,-1.9377460479736328,0.40794754028321023,2,0.02371385935852377,-1.074066377826495,51.50331497192383,1.8750233775948912,51.89086532592773,1.2711910610983288,51.58490371704102,0.02371385935852377 4106,2016-02-04,50.361061096191406,51.60530090332031,49.89192581176758,51.58490371704102,10229342.0,-0.007636669121168893,1.709670997264092,1.5384611695878478,65.16462544639876,66.93828206861065,0.16731607352912903,-1.9344235526009612,-0.6514958361388494,-1.6415389154207247,19.37587912492289,1.7133750915527344,1.2758257428888768,1.408435440063478,-2.4562654306310208,5.273136310757977,-0.5239149952837749,3.340785875410731,-1.8113687424056053,20.17530620347075,-61.35904398887946,1.9323504353472496,2,-0.1325817108154297,-1.3360252380371094,-0.7852964401245117,-1.5501956939697266,1.2034454345703125,3,0.013365778281074325,-1.0000052681626492,50.74861145019531,-1.074066377826495,51.50331497192383,1.8750233775948912,51.89086532592773,0.013365778281074325 4107,2016-02-05,49.42278671264648,50.80980682373047,49.36159133911133,50.05510330200195,7998425.0,-0.018630949450266554,-2.8378200786486185,0.5166649523257401,57.560138561301784,66.76344226632209,1.160477125717705,-0.758737038389377,0.2308798970022039,-0.7012849130915413,17.550180931130086,1.4482154846191406,1.6397568095230781,0.29474372863769105,-3.2982506653201895,3.8877381225955716,-1.5017534683412492,2.0912409256166313,-0.5063415635996122,2.1429735528046443,-75.37271964968308,1.796497196978941,2,0.8056926727294993,-0.3977508544921804,0.15297794342041726,-0.6119213104247976,3.365562438964851,4,0.04663640551974568,1.709670997264092,50.361061096191406,-1.0000052681626492,50.74861145019531,-1.074066377826495,51.50331497192383,0.04663640551974568 4108,2016-02-08,47.87258529663086,49.72874450683594,47.79099655151367,49.56556701660156,11363381.0,-0.03136612722849452,-1.087911365219768,2.6774273338239785,46.16666895245599,65.08645762256613,2.6468783669722455,0.9459929797314999,1.7060166776403136,0.8513467967885191,15.94658874222853,1.9377479553222656,1.890121656572795,-1.3227689743041964,-4.757496959106774,2.1119590104983814,-3.0401329667054853,0.3945950180970925,4.344635009765618,1.851837421350158,-69.97889862078246,1.7173639924012898,2,2.1315231323242188,1.1524505615234375,1.7031793594360352,0.9892730712890625,4.976955413818359,0,0.07072865229569492,-2.8378200786486185,49.42278671264648,1.709670997264092,50.361061096191406,-1.0000052681626492,50.74861145019531,0.07072865229569492 4109,2016-02-09,47.607421875,48.42331314086914,47.01589584350586,48.11735534667969,8666158.0,-0.005538940919689983,1.50910277945907,0.3012043577697412,50.73261158552855,62.68852159261352,2.8004377376819676,1.3409537570481902,1.9164742070645815,1.1151434783982381,14.781412937260024,1.4074172973632812,1.9642333775425058,-1.6266874313354478,-4.965297522025914,1.711922659355018,-3.2959924766806807,0.04261761400978514,4.5212739562988205,12.184925785617914,-59.53655883913333,1.6693050453452314,2,2.009136199951172,1.4176139831542969,2.1774158477783203,1.6419849395751953,4.487415313720703,1,0.0758354166666666,-1.087911365219768,47.87258529663086,-2.8378200786486185,49.42278671264648,1.709670997264092,50.361061096191406,0.0758354166666666 4110,2016-02-10,48.0561637878418,48.46410751342773,47.6278190612793,47.77059936523438,6984891.0,0.009425881410256354,-1.9285652263937714,-0.5600032915407264,48.06951479725756,60.55094831174267,2.1492260056914745,0.9878400058104404,1.3835769523265924,0.6562312688932863,14.292548330855848,0.8566856384277273,1.8814607168465045,-1.2065017700195284,-4.491459705277961,2.0784561652389044,-2.848980737648745,0.435977197609688,3.8680200439453074,22.666727621074156,-45.18810938683458,1.6424789676292175,2,1.560394287109375,0.9688720703125,1.6623821258544922,1.4074172973632812,3.9978790283203125,2,0.07555172062057669,1.50910277945907,47.607421875,-1.087911365219768,47.87258529663086,-2.8378200786486185,49.42278671264648,0.07555172062057669 4111,2016-02-11,47.30146026611328,48.68848037719727,47.24026870727539,47.79099655151367,14926946.0,-0.015704614397861194,-3.73334122971619,-1.714276172537747,37.16634178337118,56.781828977347196,2.844973054177494,1.8959778886551817,2.0350718700091264,1.4011580134493613,13.30344626333066,1.448211669921882,1.7333924580158708,-1.9969007492065458,-5.173181647353793,1.1793801489407016,-3.585041198280173,-0.40876030013291853,4.426392046142574,7.526914155231858,-55.28508480802291,1.588140449073624,2,2.3150978088378906,1.7235755920410156,2.1060256958007812,2.2029151916503906,4.2630462646484375,3,0.081500628155597,-1.9285652263937714,48.0561637878418,1.50910277945907,47.607421875,-1.087911365219768,47.87258529663086,0.081500628155597 4112,2016-02-12,49.178016662597656,49.23920822143555,47.28106307983398,47.87258529663086,13522220.0,0.0396722719748408,1.742856532182017,-2.6666692641569716,46.221440547134584,54.018831727814316,0.660560145239117,0.21858542857879115,0.07564224380324447,-0.46100912908079295,11.855650849432624,1.9581451416015696,1.4467411153143246,-0.2396688461303711,-3.1907475032131387,2.7114098109523965,-1.7152081746717585,1.2358704824110163,2.3613573909081964,79.69927878091617,19.77305171017953,1.4755393285413854,2,0.4283428192138672,-0.12238502502441406,-0.5864238739013672,0.15298080444335938,1.8153648376464844,4,0.0485275745164222,-3.73334122971619,47.30146026611328,-1.9285652263937714,48.0561637878418,1.50910277945907,47.607421875,0.0485275745164222 4113,2016-02-15,50.52424240112305,50.99338150024414,50.034706115722656,50.32027053833008,7658611.0,0.027374543137061114,-1.4736795480048035,0.15624863023105628,51.27388923880529,52.25699621260416,-1.0056638365016468,-0.9481329089320951,-1.3395221302144549,-1.7949676480405117,10.692150189886597,1.8153648376464844,1.3182112593274269,0.961735725402832,-1.9025081902469339,3.825979641052598,-0.4703862324220509,2.393857683227715,0.8341925239828072,88.20513410711305,31.63354672501974,1.4321219578248827,2,-1.0810604095458984,-1.4686107635498047,-1.9326496124267578,-1.1932449340820312,0.3263587951660156,0,0.04481228501187684,1.742856532182017,49.178016662597656,-3.73334122971619,47.30146026611328,-1.9285652263937714,48.0561637878418,0.04481228501187684 4114,2016-02-16,50.25907516479492,51.09536743164063,49.93272018432617,50.68741989135742,7499061.0,-0.005248316921269258,-1.150949920957556,-2.10001870207593,47.87580461020562,50.02567061360659,-1.0454981630331304,-0.5996507439187297,-1.1464810353925259,-1.4971295159663214,10.33703432696173,1.1626472473144602,0.9341011631387062,0.6241579055786133,-2.233292819739951,3.4816086308971776,-0.8045674570806725,2.052883268237899,0.9256581970469355,78.30685212910055,25.662907798295507,1.4287253626592833,2,-0.9484767913818359,-1.2034435272216797,-1.6674823760986328,-0.9280776977539062,1.2850341796875,1,0.05154224460279844,-1.4736795480048035,50.52424240112305,1.742856532182017,49.178016662597656,-3.73334122971619,47.30146026611328,0.05154224460279844 4115,2016-02-17,51.91126251220703,51.91126251220703,50.34066772460938,50.62622833251953,9421654.0,0.03287341324914439,1.444440486368375,-3.0,58.99053311374807,49.339660354423174,-2.8110294868726697,-2.0027005460530773,-2.853083047776863,-3.107032582328209,9.452788223055204,1.6521873474121094,0.5409562739850386,2.0529941558837876,-0.781709436866592,4.887697748634167,0.6356423595085943,3.470345952258981,-4.895366668701172,100.0,45.12548518949437,1.417351796375191,2,-2.447683334350586,-2.855630874633789,-3.319669723510742,-2.5802650451660156,-0.4895362854003906,2,0.003536316930656591,-1.150949920957556,50.25907516479492,-1.4736795480048035,50.52424240112305,1.742856532182017,49.178016662597656,0.003536316930656591 4116,2016-02-18,51.87046813964844,52.42119598388672,51.62569808959961,52.01324844360352,9418084.0,-0.0007858482068126005,-1.5161228047949131,-0.11111012159210204,51.30112131527981,48.64421399375407,-2.831356671527381,-1.7851511099985373,-2.8281875821481606,-3.0156196840522185,8.632768684430575,0.7954978942871094,0.21680037286066067,1.8418817520141602,-1.0488997870174757,4.732663291045796,0.39649098249834225,3.287272521529978,-4.7566649627685536,89.28572753821093,38.46199691556369,1.4453907695158164,2,-2.1519222259521484,-2.712848663330078,-3.2788753509521484,-2.539470672607422,0.14278030395508523,3,0.003539098124571538,1.444440486368375,51.91126251220703,-1.150949920957556,50.25907516479492,-1.4736795480048035,50.52424240112305,0.003539098124571538 4117,2016-02-19,52.05404281616211,52.29881286621094,51.44212341308594,51.60530090332031,9397994.0,0.003539098124571538,-1.2105351228178969,-3.1428838601083156,50.75187335567255,49.153681149667015,-2.908271992587217,-1.8922432449961732,-3.0028408660086114,-3.167838484556796,9.076188195085969,0.856689453125,-0.07309234030795153,1.9153106689453097,-1.1116654292199968,4.942286767110616,0.40182261986265644,3.428798718027963,-4.727943927001952,85.24586143094311,37.96868275891957,1.5134880490826543,2,-2.3354969024658203,-2.89642333984375,-3.4624500274658203,-2.7230453491210938,0.7954978942871094,4,-0.009404385498534173,-1.5161228047949131,51.87046813964844,1.444440486368375,51.91126251220703,-1.150949920957556,50.25907516479492,-0.009404385498534173 4118,2016-02-22,52.36000442504883,53.0127182006836,52.156028747558594,52.66596221923828,7029819.0,0.005877768417859031,-1.3999957252854907,-0.6818123857695414,53.97727433728624,49.514199233195654,-2.805813786526379,-2.1256572877072557,-3.3257324174668383,-3.430576065533714,9.731931331815874,0.9586753845214915,-0.3017263601866276,2.106027221679689,-1.0789276638560779,5.290982107215456,0.5135497789118091,3.6985046644475688,-4.830101652099607,78.8079806490685,34.445286994353694,1.5924774427678832,2,-2.233510971069336,-2.4782791137695312,-4.324239730834961,-3.0290069580078125,-0.6119232177734375,0,-0.02610051201888175,-1.2105351228178969,52.05404281616211,-1.5161228047949131,51.87046813964844,1.444440486368375,51.91126251220703,-0.02610051201888175 4119,2016-02-23,51.56450653076172,52.176429748535156,51.03417587280274,52.0948371887207,6922898.0,-0.015192853839915754,2.294096292099583,1.7333458013839536,53.77358823458839,50.147985170676854,-1.5533223924930084,-1.2885927044927143,-2.5179608235370523,-2.58822460724204,9.70197710039228,1.3258285522460866,-0.3727020479254719,1.2421981811523466,-1.9958864191572872,4.48028278146198,-0.3768441190024703,2.8612404813071635,-3.7056348321484336,45.80148530541245,3.648792687932165,1.6190423001548173,2,-1.4380130767822266,-1.5501995086669922,-3.7939071655273438,-2.233509063720703,-0.2651672363281179,1,-0.013844898021990404,-1.3999957252854907,52.36000442504883,-1.2105351228178969,52.05404281616211,-1.5161228047949131,51.87046813964844,-0.013844898021990404 4120,2016-02-24,50.78940963745117,51.6868896484375,50.50384521484375,51.60530090332031,6551492.0,-0.015031597225664273,1.4166728357301768,1.5384576652784072,51.91258673485204,51.786456831952506,-0.39084291266950544,-0.5412457628841381,-1.7176440460461677,-1.7820304123793491,10.292411123142303,1.18304443359375,-0.16422197577972497,0.4671012878417997,-2.770983312467834,3.7051858881514335,-1.1519410123130172,2.0861435879966166,-2.6213071487136688,11.382179337860283,-32.164568106811174,1.6190423001548173,2,-0.6425189971923828,-0.7751026153564453,-2.891326904296875,-1.4584121704101562,0.7954940795898509,2,0.014859391208098316,2.294096292099583,51.56450653076172,-1.3999957252854907,52.36000442504883,-1.2105351228178969,52.05404281616211,0.014859391208098316 4121,2016-02-25,52.36000442504883,52.584373474121094,51.01377868652344,51.48291778564453,9311786.0,0.030923666937832106,1.369234398961897,-1.075004324834838,62.41378576500204,53.58560630060444,-1.3057347530116985,-1.9956801837559013,-3.2442485214313663,-3.2739738217583394,9.778835201194216,1.7949638366699219,0.06118416540281402,1.898994064331056,-1.4422915079836045,5.240279636645717,0.2283512781737258,3.5696368504883864,-3.9012249935945604,73.98378557548718,24.158763958550594,1.6706427861573294,2,-0.8872852325439453,-2.3456974029541016,-4.446623802185059,-3.0290069580078125,-0.9178810119628906,3,-0.017919750170863558,1.4166728357301768,50.78940963745117,2.294096292099583,51.56450653076172,-1.3999957252854907,52.36000442504883,-0.017919750170863558 4122,2016-02-26,52.931129455566406,53.33907699584961,52.5435791015625,52.971923828125,7373339.0,0.010907658178965995,1.0526310608894227,-0.046511223322590604,73.30827556653298,56.033871448129744,-1.4399165948750152,-2.5937616738727414,-3.727673527579121,-3.757768275935206,10.371396057650648,0.9790725708007812,0.3344314803452093,2.4028078079223647,-1.0848436395116465,5.890459255356376,0.6589820842053555,4.146633531639374,-4.199113697958381,85.6114924001566,28.490558028260594,1.7438257237170072,2,-1.2952308654785156,-2.753643035888672,-5.017748832702637,-3.6001319885253906,-0.5711250305175781,4,-0.017341043378517162,1.369234398961897,52.36000442504883,1.4166728357301768,50.78940963745117,2.294096292099583,51.56450653076172,-0.017341043378517162 4123,2016-02-29,52.36000442504883,52.72715759277344,51.6460952758789,52.66596221923828,10776844.0,-0.010789964929749263,4.0475825771001945,7.5,71.29798521830135,58.63633596014038,-0.6492829283857731,-2.0929968745949026,-3.073676810924475,-3.1209627282412384,10.693502284072387,1.285034179687507,0.8238749775762102,1.8082258224487333,-1.7240365176428796,5.340488162540346,0.04209465240293042,3.574356992494536,-3.259423768381474,65.46763557886494,2.552609142811164,1.7661311700458058,2,-0.5201320648193359,-2.1825180053710938,-4.0998687744140625,-3.0290069580078125,-0.24477005004882812,0,0.009349431704138711,1.0526310608894227,52.931129455566406,1.369234398961897,52.36000442504883,1.4166728357301768,50.78940963745117,0.009349431704138711 4124,2016-03-01,53.4206657409668,53.4206657409668,51.829673767089844,52.156028747558594,6127167.0,0.020257089883104706,1.5161243616466125,-4.133370737485194,72.79028822355704,60.16964208345249,-1.3570144164661784,-3.164916989278794,-4.09135347712828,-4.103246642358528,11.329693114085478,1.5909919738769531,1.1354048248791173,2.773019599914548,-0.9660049601405518,6.512044159969648,0.9035073198869981,4.642531879942098,-3.9810053771648626,100.0,30.672202150967294,1.869512280027551,3,-1.4584102630615234,-3.2023849487304688,-5.150331497192383,-4.293642044067383,-0.46913909912109375,1,-0.03130969093125224,4.0475825771001945,52.36000442504883,1.0526310608894227,52.931129455566406,1.369234398961897,52.36000442504883,-0.03130969093125224 4125,2016-03-02,51.95205688476562,53.64503860473633,51.58490371704102,53.60424041748047,6611009.0,-0.02749139936447753,1.3764664466446563,-1.3064488397276817,68.62745577391445,62.09479035663412,0.13185570411052083,-1.6880747507892906,-2.598569335600004,-2.5327385756515497,11.729396332352412,2.0601348876953054,1.2596566718669848,1.2442384719848576,-2.5400872758519384,5.028564219821654,-0.6479244019335368,3.136401345903252,-2.114295983247196,35.6588944994626,-39.77254326278402,1.8921628739183978,3,0.12238502502442117,-1.6215896606445241,-3.681722640991204,-2.825033187866204,0.6731109619140696,2,-0.012563845003861984,1.5161243616466125,53.4206657409668,4.0475825771001945,52.36000442504883,1.0526310608894227,52.931129455566406,-0.012563845003861984 4126,2016-03-03,51.03417587280274,52.29881286621094,50.74861145019531,52.19682312011719,6491004.0,-0.017667847377031087,1.26865371678674,0.7037034471612219,58.05309957137835,62.906037713934765,1.026590271079833,-0.7559373653349368,-1.6910104034590105,-1.5260548389731028,11.797188369182795,1.550201416015625,1.4502127994887104,0.29270172119141336,-3.490611804702233,4.07601524708506,-1.59895504175541,2.1843584841382366,-0.7395416468981679,9.85919573912713,-62.34596793663343,1.8916567629468222,3,1.0402660369872976,-0.7037086486816477,-2.605761528015144,-1.9071521759033274,0.999469757080071,3,0.010791353731485875,1.3764664466446563,51.95205688476562,1.5161243616466125,53.4206657409668,4.0475825771001945,52.36000442504883,0.010791353731485875 4127,2016-03-04,51.72768783569336,52.115234375,50.99338150024414,51.401329040527344,5952301.0,0.013589167475127395,1.037043835436155,-0.2807031934405377,55.53471715882321,63.07908691632776,0.31504704285688945,-1.3364380830459197,-2.371216963352836,-2.130715069718491,11.545201111121923,1.1218528747558594,1.3639026519171082,0.8709686279296847,-2.883523229955024,4.6254604858143935,-1.0062773010126733,2.7482145568720426,-1.0310050843289744,33.802900375486814,-34.875621515318144,1.8772459289423544,3,0.3467540740966797,-1.3972206115722656,-3.0851011276245117,-2.6006641387939453,0.8974800109863281,4,-0.00552053328798463,1.26865371678674,51.03417587280274,1.3764664466446563,51.95205688476562,1.5161243616466125,53.4206657409668,-0.00552053328798463 4128,2016-03-07,51.25854873657226,51.6868896484375,51.03417587280274,51.52371215820313,4655207.0,-0.009069400136562544,1.2069094497075141,-0.8124905029631191,54.511986454706864,63.16113116300759,0.6833783074957012,-0.6330832594764289,-1.8939495699683064,-1.5875777371867485,10.426365449365846,0.6935119628906179,1.3940676791097744,0.2325313568115135,-3.2509686262424538,3.7160313398654807,-1.5092186347154737,1.9742813483385007,2.3864898681640696,17.605734899200446,-47.79541480132171,1.7417499915269836,3,0.8158931732177805,-0.9280815124511648,-2.1723203659057546,-2.1315250396728445,1.4074134826660227,0,0.02148823397512034,1.037043835436155,51.72768783569336,1.26865371678674,51.03417587280274,1.3764664466446563,51.95205688476562,0.02148823397512034 4129,2016-03-08,51.217750549316406,51.217750549316406,50.50384521484375,50.99338150024414,5060548.0,-0.0007959294256558724,5.363670367410783,-0.8461538461538008,46.33619612515457,62.54153220637454,0.7485326609211,-0.3245815819905715,-1.8091633746687066,-1.4751985363795228,9.001822666692458,0.7547035217285085,1.4166067535440732,0.011216735839845171,-3.078270033086376,3.1007035047660665,-1.5335266486232655,1.5559601203029558,2.375070800781252,22.727200966670512,-36.71539966302032,1.5447433844631107,3,0.8566913604736328,-0.8872833251953125,-1.815363883972168,-2.090726852416992,-0.06119155883788352,1,0.017522905946824485,1.2069094497075141,51.25854873657226,1.037043835436155,51.72768783569336,1.26865371678674,51.03417587280274,0.017522905946824485 4130,2016-03-09,51.6868896484375,51.78887939453125,50.87099838256836,50.99338150024414,4838926.0,0.00915969745038625,1.045445465016938,3.0909260927963005,49.07215318148656,61.059128585983935,0.46945767559849827,-0.5352097497665369,-2.2536012893405086,-1.8595312273622255,7.385511470076427,0.9178810119628906,1.3814513120672274,0.29881954193115234,-2.4150905240275193,3.012729607889824,-1.0581354910481835,1.6557745749104882,1.7823726562500042,65.90895566795596,9.818251937998113,1.3569550329793376,3,0.38755226135253906,-1.3564224243164062,-2.233509063720703,-2.559865951538086,-0.38755035400389914,2,0.02446726823784484,5.363670367410783,51.217750549316406,1.2069094497075141,51.25854873657226,1.037043835436155,51.72768783569336,0.02446726823784484 4131,2016-03-10,51.15655899047852,52.80874633789063,51.15655899047852,52.03364562988281,9106417.0,-0.010260448279363787,-2.767443883387108,-1.2647099268972775,45.617528544647705,57.982378916885565,0.9064502251965223,0.31488812484865747,-1.7042226505983464,-1.264204204462807,5.616475348633851,1.6521873474121094,1.3937189284472211,-0.4242660522460895,-2.3489172370228673,1.5003851325306883,-1.3865916446344784,0.5380595401422994,2.1940866306152316,28.318515232963264,-23.089361309391265,0.9623255923883899,3,0.9178829193115163,-0.826091766357429,-1.529801368713386,-2.0295352935791087,1.6317901611328054,3,0.028708124337966323,1.045445465016938,51.6868896484375,5.363670367410783,51.217750549316406,1.2069094497075141,51.25854873657226,0.028708124337966323 4132,2016-03-11,51.56450653076172,51.95205688476562,51.2993392944336,51.89086532592773,4293954.0,0.007974491410947415,1.9091001827687626,0.37209413586287077,46.153840478857774,55.188585056947396,0.31766679498563377,0.10002591295859986,-2.1083736682548277,-1.603471959012424,4.217176816919858,0.7954978942870952,1.5042774444780633,-0.13564300537109375,-1.6941410581351448,1.4228550473929573,-0.9148920317531193,0.6436060210109318,1.6722670740820362,46.01764931746249,-1.84480755291154,0.779249026382024,3,0.5099353790283203,-1.234039306640625,-1.937748908996582,-2.4374828338623047,1.1422538757324219,4,0.00909810120729504,-2.767443883387108,51.15655899047852,1.045445465016938,51.6868896484375,5.363670367410783,51.217750549316406,0.00909810120729504 4133,2016-03-14,52.78834915161133,52.86993789672852,51.58490371704102,51.829673767089844,6562366.0,0.0237342060108634,1.2909139132297296,-2.9374890418805357,55.68182502437805,53.28764470148305,-0.9376268044552774,-0.9965944147237238,-3.3200383981623247,-2.7550548620317628,4.249222981594367,1.305431365966804,1.3744582870344644,0.974994277954103,-0.552471025385799,2.502459581294005,0.21126162628414846,1.7387269296240575,0.3391073176324255,96.55175193508468,46.42806067604171,0.7637326516699514,3,-0.7139072418212891,-2.4578819274902344,-3.1615915298461914,-3.661325454711914,-0.8362922668457102,0,-0.0030912371300525487,1.9091001827687626,51.56450653076172,-2.767443883387108,51.15655899047852,1.045445465016938,51.6868896484375,-0.0030912371300525487 4134,2016-03-15,52.84954071044922,52.9923210144043,52.36000442504883,52.60477066040039,6426633.0,0.0011591868247697867,1.3846126180560052,0.25532109617167575,60.24339808952116,52.35608273655047,-1.2162542918641321,-0.89990263323579,-3.2970726499091256,-2.743548651996413,4.378315585868407,0.6323165893554688,1.0607390839993514,0.9066625595092788,-0.5004497346019718,2.3137748536205294,0.2031064124536499,1.6102187065649076,0.1729713086185356,93.26927918401992,36.665183769076684,0.7035561470556256,3,-1.1014575958251953,-2.519073486328125,-3.3349685668945312,-3.7225170135498047,-2.753643035888672,1,-0.003473606179791089,1.2909139132297296,52.78834915161133,1.9091001827687626,51.56450653076172,-2.767443883387108,51.15655899047852,-0.003473606179791089 4135,2016-03-16,52.0948371887207,53.05351257324219,51.99285125732422,52.971923828125,10074287.0,-0.014280228580667687,1.0392153986629948,-3.583308657367724,48.565113210569514,51.30186202979393,-0.49077802272517346,-0.13780640641994069,-2.456040397260331,-1.92924286756611,4.897241457948853,1.0606613159179688,0.7750135587337041,0.14278030395507812,-1.265857769660954,1.5514183775711103,-0.561538732852938,0.8470993407630942,-1.5909919738769531,49.46236991604224,-4.739108476765836,0.7043190368080169,3,-0.3161582946777344,-1.6521835327148438,-2.7740402221679688,-2.967813491821289,-1.427814483642571,2,-0.018010963252330314,1.3846126180560052,52.84954071044922,1.2909139132297296,52.78834915161133,1.9091001827687626,51.56450653076172,-0.018010963252330314 4136,2016-03-17,52.05404281616211,52.502784729003906,51.2789421081543,52.46199035644531,10430701.0,-0.0007830789913174652,4.000007792470915,0.46511658250805704,44.9648715020964,50.12743473460206,-0.32419422955760524,-0.0870152392211736,-2.282239208748706,-1.8450884077177605,4.925456581285989,1.2238426208496094,0.3500928813123707,0.09280719757079936,-1.31598476199661,1.5015991571382088,-0.6115887822129054,0.7972031773545041,-1.499204254150392,43.67821527838983,-6.279529399538703,0.7043959797837032,3,-0.2753639221191406,-1.61138916015625,-2.733245849609375,-2.9270191192626953,-1.5705947875976562,3,-0.014498461231798543,1.0392153986629948,52.0948371887207,1.3846126180560052,52.84954071044922,1.2909139132297296,52.78834915161133,-0.014498461231798543 4137,2016-03-18,51.56450653076172,52.31921005249024,51.13616180419922,52.29881286621094,10054191.0,-0.009404385498534173,2.052631060889385,1.8000018701901048,45.39006747277942,49.11388818105456,0.15618507300587225,0.38363494568339007,-1.6475181801237824,-1.3279516674756735,5.041869755767198,1.1830482482910227,0.046572172029726744,-0.37225227355956747,-1.7912288309748021,1.0467242838556672,-1.0817405522671848,0.33723600514804986,-0.9596944885253933,22.340446697518214,-24.595602936661795,0.7094882787076165,3,0.21417236328125,-1.1014556884765625,-2.2437095642089844,-2.4374828338623047,-0.7343063354492188,4,0.0237342060108634,4.000007792470915,52.05404281616211,1.0392153986629948,52.0948371887207,1.3846126180560052,52.84954071044922,0.0237342060108634 4138,2016-03-21,50.99338150024414,51.46252059936523,50.85060119628906,51.46252059936523,7415942.0,-0.011075933213418043,1.6086907027045096,0.6388874458424582,35.08773492223001,47.86405915850739,0.7663281079598647,0.8929062362987708,-0.9545785436744296,-0.7329184108518589,4.647183059645507,0.7139053344726562,-0.03646604598868919,-0.8750461578369126,-2.339109695881433,0.5890173802076077,-1.6070779268591693,-0.143014388814656,-0.3395954473877012,6.481436586548452,-32.34851728246528,0.732031769022259,3,0.9586753845214844,0.7954978942871094,-1.6623859405517578,-1.8663578033447266,1.1626472473144531,0,0.03360002525507744,2.052631060889385,51.56450653076172,4.000007792470915,52.05404281616211,1.0392153986629948,52.0948371887207,0.03360002525507744 4139,2016-03-22,50.85060119628906,50.85060119628906,49.70834732055664,50.60583114624024,10425186.0,-0.0027999771686918473,8.33328138393205,-0.5217430193036307,41.91618409397095,47.068951482116766,0.9516248781986576,1.0323915008840103,-0.6989947663097666,-0.56518893481514,5.106014422960571,1.2850341796875,-0.1379310824336386,-0.9821311950683622,-2.510781051342491,0.5465186612057664,-1.7464561232054265,-0.2178062669312979,2.202911376953125,34.146410997645155,-4.87461847238432,0.764324928137066,3,0.5303287506103516,0.8260917663574219,-1.6011943817138672,-1.7235774993896484,0.7343025207519602,1,0.021660622737277313,1.6086907027045096,50.99338150024414,2.052631060889385,51.56450653076172,4.000007792470915,52.05404281616211,0.021660622737277313 4140,2016-03-23,51.54410934448242,51.89086532592773,50.93218994140625,50.99338150024414,6542162.0,0.01363815042257488,-1.8484913744247515,2.249980518974584,53.86996437951331,47.985888797101836,0.2634366036483584,0.4198484005481333,-1.2903573107385,-1.2411866844206259,4.978907747759689,1.0402641296386648,-0.1775556098156983,-0.32635803222656534,-1.7820880268298893,1.1293719623767586,-1.0542230295282309,0.4015069650751002,1.4424999237060518,65.69343862834364,22.03420313216406,0.7278649973016633,3,-0.1631793975830078,0.1325836181640625,-2.360994338989258,-2.417085647583008,-0.4283447265625,2,-0.028096550475692705,8.33328138393205,50.85060119628906,1.6086907027045096,50.99338150024414,2.052631060889385,51.56450653076172,-0.028096550475692705 4141,2016-03-24,51.42172622680664,51.6868896484375,51.13616180419922,51.13616180419922,3082860.0,-0.002374337615533628,-2.8571180485980308,0.5185218535706865,47.45761637350083,48.13075278539551,0.4776156972925918,0.4936432506834052,-1.0362115350053571,-1.1373270103857749,5.097150683647297,0.5507278442382812,-0.10900923525756667,-0.40182723999023295,-1.851594221680429,1.0479397416999632,-1.1267107308353275,0.32305625085486156,1.4993178024291964,65.62500913179278,19.86313245379752,0.724883490845097,3,-0.04079627990722656,0.25496673583984375,-2.162120819091797,-2.2947025299072266,-0.3467559814453125,3,-0.014676744191739588,-1.8484913744247515,51.54410934448242,8.33328138393205,50.85060119628906,1.6086907027045096,50.99338150024414,-0.014676744191739588 4142,2016-03-29,52.01324844360352,52.156028747558594,51.46252059936523,51.87046813964844,4701330.0,0.011503351991487998,2.238113049596157,0.49999332077641784,56.14616082412747,48.182345652034336,-0.0486773521488999,-0.1793663279018034,-1.492956645126334,-1.7366302378809948,4.854187652922978,0.7343025207519531,-0.08911448764599328,0.23558902740479226,-1.1217147834773087,1.5928928382868932,-0.4430628780362582,0.9142409328458427,0.8435416514587288,94.16671212274728,42.99084352554465,0.6786519054410489,3,-0.6323184967041087,-0.33655548095703836,-2.5751657485961985,-2.8862247467041087,-1.305431365966804,1,-0.029411745292120872,-2.8571180485980308,51.42172622680664,-1.8484913744247515,51.54410934448242,8.33328138393205,50.85060119628906,-0.029411745292120872 4143,2016-03-30,52.84954071044922,53.03311538696289,52.40079879760742,52.44159317016602,5933961.0,0.01607844716240825,-1.5833287877252997,2.8571695743939944,61.76472529612311,48.35138200832344,-0.9782502398720325,-1.0299072092559953,-2.2089355282275136,-2.5755938261416986,5.3964057923858615,1.019866943359368,0.04204617512696274,1.0474044799804716,-0.3704234568233673,2.4652324167843105,0.3384905115785486,1.7563184483823946,-3.141193389892578,94.47857195307768,38.06400123470027,0.7089139684019202,3,-1.4686107635498047,-1.1728477478027344,-3.4114580154418945,-3.7225170135498047,-2.2029151916503906,2,-0.0382092348957247,2.238113049596157,52.01324844360352,-2.8571180485980308,51.42172622680664,-1.8484913744247515,51.54410934448242,-0.0382092348957247 4144,2016-03-31,51.74808120727539,52.78834915161133,51.58490371704102,52.72715759277344,8002876.0,-0.020841420537757838,1.1851832611232775,-2.400005610570356,50.4043094074716,48.55573714131256,-0.055276626721457944,-0.06343047910587529,-1.0356199887349504,-1.4868202314179229,5.326262873725704,1.264636993408196,0.11866710978118533,0.029574203491208095,-1.166210365680115,1.2253587726625312,-0.5683180810944535,0.6274664880768697,-1.9732385253906273,38.83485097458896,-15.702154885670055,0.5978922845856615,3,-0.377349853515625,-0.07138824462890625,-1.743971824645996,-2.325296401977539,0.0,3,0.00788333655598139,-1.5833287877252997,52.84954071044922,2.238113049596157,52.01324844360352,-2.8571180485980308,51.42172622680664,0.00788333655598139 4145,2016-04-01,51.2993392944336,51.38093185424805,50.19788360595703,51.2381477355957,5688748.0,-0.008671662839910277,9.54519798024448,-0.062499269458705375,50.953670698366516,49.22115927423146,0.3003412235778882,0.3519488139475797,-0.4746978619765301,-1.0658785774855986,5.554138847393082,1.5501976013183594,-0.03639577312883091,-0.38653182983397727,-1.591074329085835,0.8180106694178804,-0.9888030794599061,0.21573941979195155,-1.4593311584472772,38.84887633722152,-18.219532155037214,0.6022712496259278,4,0.07139205932616477,0.3773536682128835,-1.2289390563964915,-1.8765544891357493,0.24477005004882102,4,0.005566629639583098,1.1851832611232775,51.74808120727539,-1.5833287877252997,52.84954071044922,2.238113049596157,52.01324844360352,0.005566629639583098 4146,2016-04-04,51.58490371704102,52.03364562988281,50.99338150024414,51.11576461791992,3589004.0,0.005566629639583098,-1.9142915157150033,7.666729006918994,50.138503007072075,49.748763222486204,-0.06567539346220741,0.1156905395030563,-0.6753292641803412,-1.3759108400941855,5.685589785821598,1.0402641296386719,-0.25620817473756574,-0.12850379943846946,-1.2948932047593473,1.0378856058824084,-0.711698502098912,0.45469090322197303,-1.6810334360351646,48.92087202097869,-9.151073252964444,0.5831947026604399,4,-0.2141723632812571,0.09178924560546164,-1.504304885864265,-2.162118911743171,0.0,0,-0.009094503727184788,9.54519798024448,51.2993392944336,1.1851832611232775,51.74808120727539,-1.5833287877252997,52.84954071044922,-0.009094503727184788 4147,2016-04-05,51.44212341308594,51.54410934448242,50.99338150024414,51.25854873657226,5678785.0,-0.0027678699322243316,1.842124949553611,0.3913011660243055,39.28570777994145,50.21520465112081,0.06472583854611003,0.24873280822990296,-0.4922385694392375,-1.2384843920330013,5.82414449630265,0.5915222167968821,-0.2899889509136315,-0.25700588226318644,-1.4296339651138013,0.9156222005874284,-0.8433199236884903,0.3293081591621174,-1.475668229960938,43.8849414522112,-8.934585368812627,0.5863140414253065,4,-0.07139205932617188,0.23456954956054688,-0.6986103057861328,-2.019338607788086,0.4895362854003906,1,-0.007137208640792814,-1.9142915157150033,51.58490371704102,9.54519798024448,51.2993392944336,1.1851832611232775,51.74808120727539,-0.007137208640792814 4148,2016-04-06,52.36000442504883,52.36000442504883,50.91179275512695,51.38093185424805,5877684.0,0.017842984524417904,1.9583336580196213,5.333374893501861,46.57142933477248,50.73245412232098,-0.7139977136649875,-0.613872497808444,-1.3648879719248725,-2.154482070544688,6.023562755175466,1.448211669921875,-0.26346102163577,0.6058023452758761,-0.583049681714563,1.794654372266315,0.01137633178066011,1.200228358771092,-2.3322160378470684,83.46456576961307,34.28438327202959,0.5944260134952194,4,-0.7445049285888672,-0.6833114624023438,-1.4533119201660156,-2.7740402221679688,-0.46913909912110086,2,-0.03155437753595203,1.842124949553611,51.44212341308594,-1.9142915157150033,51.58490371704102,9.54519798024448,51.2993392944336,-0.03155437753595203 4149,2016-04-07,52.115234375,52.5231819152832,51.91126251220703,52.38040161132813,5565761.0,-0.004674752279656635,1.2222206829673754,-0.2708351191079252,50.153844914428625,50.31955195953379,-0.3028190431000084,-0.31454461356608476,-1.0814009241355649,-1.9092328929716302,5.916833019127421,0.6119194030761719,-0.20963736618195128,0.31615810394286825,-0.8550575162502838,1.4873737241360203,-0.2694497061537078,0.9017659140394443,-2.0273394478030156,82.45612020414625,31.935563339552516,0.5856078100965758,4,-0.49973487854003906,-0.4385414123535156,-1.1065549850463867,-2.5292701721191406,0.32635879516602273,3,-0.028180029770827897,1.9583336580196213,52.36000442504883,1.842124949553611,51.44212341308594,-1.9142915157150033,51.58490371704102,-0.028180029770827897 4150,2016-04-08,52.9515266418457,52.9515266418457,52.0948371887207,52.38040161132813,5895309.0,0.01604698274650529,2.0000066792682194,-2.1538295546091915,56.04395773776617,51.27358988889661,-1.0264123593187335,-1.1080457386658082,-1.8875297129433193,-2.7434350184303256,6.328963030414912,0.856689453125,0.01823442948997922,1.0892185211181626,-0.1882283009499801,2.3666653431863054,0.45049511008409127,1.727941932152234,-2.8047273054533974,100.0,46.60574151870518,0.6387234110340727,4,-1.3360271453857422,-1.2748336791992188,-1.8612585067749023,-3.32476806640625,-1.18304443359375,4,-0.02272730383601962,1.2222206829673754,52.115234375,1.9583336580196213,52.36000442504883,1.842124949553611,51.44212341308594,-0.02272730383601962 4151,2016-04-11,52.62516784667969,52.91073226928711,52.176429748535156,52.82914352416992,4272779.0,-0.006163350064927187,2.9999792201315367,-0.3571471509581455,57.30336193255962,51.40216778983352,-0.571491573120781,-0.7020137632421779,-1.495381272911274,-2.4116516034026034,6.4135975809024135,0.7750968933105469,0.18296784403085553,0.6894292831420898,-0.5860410613326366,1.9648996276168162,0.05169411090472664,1.327164455379453,-2.4206421892759735,83.99993267303032,25.57555271050562,0.6377351722373643,4,-1.0096683502197266,-1.2442378997802734,-1.422713279724121,-2.8862228393554688,0.0,0,-0.020542613856299075,2.0000066792682194,52.9515266418457,1.2222206829673754,52.115234375,1.9583336580196213,52.36000442504883,-0.020542613856299075 4152,2016-04-12,52.03364562988281,52.78834915161133,51.87046813964844,52.70676040649414,6402482.0,-0.011240291309288386,1.1951201711452408,3.29997568775598,57.142849659095965,50.88862605238605,0.025958021137768128,-0.0775170806322123,-0.9080281654686075,-1.8014793156970512,6.412915204358288,0.9178810119628906,0.19109456452570583,0.07445011138916158,-1.1894773386464266,1.3383775614247497,-0.557513613628636,0.7064138364069592,-1.7725481778879129,54.99996259612795,-9.581973407651638,0.6319637250177942,4,-0.4589405059814453,-0.6527156829833984,-0.8311910629272461,-2.2947006225585938,0.020397186279296875,1,-0.008624072125057447,2.9999792201315367,52.62516784667969,2.0000066792682194,52.9515266418457,1.2222206829673754,52.115234375,-0.008624072125057447 4153,2016-04-13,52.62516784667969,52.86993789672852,52.0948371887207,52.5231819152832,7035716.0,0.011368071747353437,1.620681649630761,-0.1515134341722725,61.477550295332414,52.118986151037255,-0.6713367851217953,-0.7187415028564459,-1.5067954759898115,-2.370722449548097,5.8448352502227925,0.8362922668457102,0.279348586748398,0.6741313934326172,-0.5691983322985763,1.9174611191638107,0.052466530567023995,1.2957962562982104,-2.3086300359854306,69.81118093954332,1.3223759518759834,0.6216648628655957,4,-1.0504627227783203,-1.2442378997802734,-1.422713279724121,-2.8862228393554688,0.46913909912109375,2,-0.013178260071566084,1.1951201711452408,52.03364562988281,2.9999792201315367,52.62516784667969,2.0000066792682194,52.9515266418457,-0.013178260071566084 4154,2016-04-14,52.66596221923828,53.46146011352539,52.258018493652344,53.03311538696289,11902431.0,0.0007751875049111234,-1.0344890964024416,-3.600037404151861,57.92505760135818,52.893584695814106,-0.6350160423801867,-0.815821900088892,-1.542016468502915,-2.4138522607804163,5.324264952032822,1.2034416198730469,0.26388518116408477,0.724104690551755,-0.4937450737769282,1.9419544548804382,0.11517980838740982,1.3330295727161001,-2.295092857018652,49.99988011576022,-18.06415485512079,0.6089248821643416,4,-0.4793357849121094,-1.0810585021972656,-1.4635076522827148,-2.9270172119140625,0.14278411865235086,3,-0.014717226471320788,1.620681649630761,52.62516784667969,1.1951201711452408,52.03364562988281,2.9999792201315367,52.62516784667969,-0.014717226471320788 4155,2016-04-15,51.15655899047852,51.91126251220703,51.11576461791992,51.58490371704102,7474308.0,-0.028659938319865907,-2.1200065830813934,1.1666649350109615,48.433725818197594,52.70416500816138,0.9521305901488475,0.6531721929529439,-0.020134273481374976,-0.9107000130667515,4.7434219743211505,1.5501976013183594,0.08846317092407219,-0.7383846282958899,-2.0028190514042095,0.5260497948124296,-1.3706018398500461,-0.10616741674173369,-0.6620659982066641,1.7391162934416196,-63.880880409627004,0.6322172115541587,4,1.0300674438476491,0.4283447265624929,0.045895576477043676,-1.417613983154304,2.7944374084472585,4,0.025119636759123543,-1.0344890964024416,52.66596221923828,1.620681649630761,52.62516784667969,1.1951201711452408,52.03364562988281,0.025119636759123543 4156,2016-04-18,51.2993392944336,51.58490371704102,50.78940963745117,50.78940963745117,5496120.0,0.0027910458946556194,-2.120014961660772,-1.190465588486765,45.547064346487005,53.39987129333311,0.8544361816264683,0.47532241382671003,-0.13602538458233226,-1.0583131289463665,4.75824691732626,0.7954940795898509,0.08884485177456014,-0.5578691482543903,-1.8471142587050693,0.7313759621962888,-1.2024917034797298,0.08675340697094924,-0.6861676173116038,19.083833241489454,-41.15200038267356,0.6446225552253394,4,0.8260955810546804,0.28556442260741477,-0.09688472747803445,-1.560394287109382,2.2029151916503764,0,0.009145203822717773,-2.1200065830813934,51.15655899047852,-1.0344890964024416,52.66596221923828,1.620681649630761,52.62516784667969,0.009145203822717773 4157,2016-04-19,52.78834915161133,52.91073226928711,51.44212341308594,51.56450653076172,7201155.0,0.029025907110255877,1.0,2.400022442491083,49.647061929729226,53.741608248328305,-0.4733021165966562,-0.966871119049145,-1.5500412118186375,-2.5500601010770083,5.076519067096176,1.6113929748535085,0.15852308793648007,0.8699485778808622,-0.47574127517538756,2.215638430937112,0.19710365135273378,1.5427935044089907,-2.061245937033192,74.80919735831493,18.123900403741587,0.6728449265281251,4,-0.6629142761230469,-1.2034454345703125,-1.5858945846557617,-3.0494041442871094,1.305431365966804,1,-0.0030912371300525487,-2.120014961660772,51.2993392944336,-2.1200065830813934,51.15655899047852,-1.0344890964024416,52.66596221923828,-0.0030912371300525487 4158,2016-04-20,52.70676040649414,52.82914352416992,52.29881286621094,52.62516784667969,4965820.0,-0.0015455824330262713,2.2499853891739625,0.0666691602534731,56.2666883442669,54.42081307386589,-0.376998781011082,-0.7908880421228943,-1.3428850197294224,-2.471710693216963,5.598698313076343,0.5303306579589844,0.22114426750021465,0.702690887451169,-0.612864083191738,2.018245858094076,0.04491340212971551,1.3604683727726226,-1.9173507690429688,71.75578403967667,12.283253498925724,0.6577774853214543,4,-0.5813255310058594,-1.121856689453125,-1.5043058395385742,-2.967815399169922,0.9382781982421875,2,-0.012383944399125046,1.0,52.78834915161133,-2.120014961660772,51.2993392944336,-2.1200065830813934,51.15655899047852,-0.012383944399125046 4159,2016-04-21,51.95205688476562,52.82914352416992,51.74808120727539,52.72715759277344,5843738.0,-0.014318913094031327,1.2083395023728074,-9.499649352470984,54.102576644281825,54.20510406347874,0.39350509114152743,0.053297329493290135,-0.46024652568071645,-1.7122918110188934,5.165040679492838,1.0810623168945312,0.37018497041479037,-0.10708541870118182,-1.3064105881250256,1.092239750722662,-0.7067480034131037,0.4925771660107401,-1.0557652282714756,54.807657725699734,-6.973160367051527,0.5996625847119231,4,0.17337799072266336,-0.36715316772460227,-0.7496023178100515,-2.213111877441399,1.7745704650879048,3,0.021986618615866815,2.2499853891739625,52.70676040649414,1.0,52.78834915161133,-2.120014961660772,51.2993392944336,0.021986618615866815 4160,2016-04-22,50.09589767456055,51.91126251220703,49.72874450683594,51.6664924621582,9046982.0,-0.03572831032122947,1.1188107811840342,2.0263106088942076,42.18415983532696,52.52519271934178,2.01376346335131,1.8924227014983899,1.4904501602584261,0.12122710360179667,5.776857382620273,2.2233123779296804,0.355008324337291,-1.890834045410159,-3.3645699902372783,-0.41709810058303987,-2.6277020178237223,-1.153966072996596,3.3655624389648438,11.538484593095395,-49.726374056342756,0.736867972413561,4,1.4992046356201172,1.4890060424804688,0.9433774948120117,-0.3569526672363281,4.365032196044922,4,0.05415311011998725,1.2083395023728074,51.95205688476562,2.2499853891739625,52.70676040649414,1.0,52.78834915161133,0.05415311011998725 4161,2016-04-25,50.66702270507813,51.07497024536133,50.09589767456055,50.13669204711914,8501529.0,0.011400634723182312,-2.200004987189158,-0.337662306119182,46.106551879811086,51.298937410532346,1.2691273772225173,1.3300505518929029,1.0467783587708226,-0.4736809717606931,6.421737420623136,0.9790725708007812,0.3352210208998301,-1.2819738388061452,-2.8521186911923877,0.2881710135800972,-2.06704626499927,-0.49690141261302045,2.7197830963134706,29.48717180230176,-32.572610623741426,0.7850724261931217,4,0.928079605102532,0.9178810119628835,0.44364356994628196,-0.9280776977539134,3.3655624389648366,0,0.06481481481481466,1.1188107811840342,50.09589767456055,1.2083395023728074,51.95205688476562,2.2499853891739625,52.70676040649414,0.06481481481481466 4162,2016-04-26,50.48344802856445,51.36053466796875,50.48344802856445,50.78940963745117,6231441.0,-0.00362315894466958,-4.7333117223150385,-0.5769261201383866,39.82301031419228,48.8928774126279,1.3518422311916893,1.4684270874003715,1.297804642971343,-0.3148725831420478,6.764555256378886,0.8770866394042969,0.18409290610442497,-1.3890584945678697,-3.089654380946797,0.3115373918110578,-2.23935643775733,-0.5387605513784095,2.830196546936037,24.342141689152026,-33.56384932504518,0.8502979431894634,4,1.111654281616211,1.1014556884765625,0.6272182464599609,-0.7445030212402344,3.32476806640625,1,0.05979794517623738,-2.200004987189158,50.66702270507813,1.1188107811840342,50.09589767456055,1.2083395023728074,51.95205688476562,0.05979794517623738 4163,2016-04-27,50.8302001953125,51.07497024536133,50.034706115722656,50.38146209716797,5463066.0,0.006868630814437449,1.2173895366801646,-1.4666483804204173,43.10721321592177,47.24645025869051,0.8087458910141194,1.0146561433031565,0.9805245612751889,-0.6846261230977007,6.620680747518659,1.0402641296386719,0.040937852796673724,-0.9413393020629854,-2.637467718482114,0.7547891143561429,-1.7894035102725496,-0.09327509385342125,2.4117463788146978,35.52625588895,-18.4781070736857,0.8480642082095653,4,0.48953819274902344,0.7547035217285156,0.2906646728515625,-1.0912551879882812,2.7944412231445312,2,0.0642055374506787,-4.7333117223150385,50.48344802856445,-2.200004987189158,50.66702270507813,1.1188107811840342,50.09589767456055,0.0642055374506787 4164,2016-04-28,52.156028747558594,52.38040161132813,49.97351455688477,49.97351455688477,8486101.0,0.02608348082737555,-1.205609534845933,4.863670367410767,45.945938590014414,46.97002945555904,-0.6671852741053357,-0.2941228014690793,-0.29126957131332176,-2.0253285648695396,6.752008514450303,2.4068870544433594,-0.033347923247731615,0.3640918731689453,-1.3406387433664193,2.06882248970431,-0.48827343509874055,1.2164571814366312,1.0156537852227814,91.53839071464307,41.56133321882393,0.8523653082676828,4,-0.8362903594970703,-0.5711250305175781,-0.28556060791015625,-2.3864879608154297,1.448211669921875,3,0.02854914173747236,1.2173895366801646,50.8302001953125,-4.7333117223150385,50.48344802856445,-2.200004987189158,50.66702270507813,0.02854914173747236 4165,2016-04-29,51.58490371704102,52.21722030639648,51.36053466796875,51.89086532592773,9467640.0,-0.010950316660071735,-1.270268904164963,-0.14018768363299536,44.82758751499857,46.89008758539366,-0.032307193376702514,0.31567789448946115,0.2751043434419813,-1.4725494907324972,6.4898065529939775,0.8566856384277273,-0.22015926476248637,-0.22131137847899396,-1.9134068564692868,1.4707840995112988,-1.0673591174741404,0.6247363605161524,1.5179200552214454,66.94909747349635,20.396827448308116,0.8460477389951462,4,-0.2651653289794993,0.010198593139641332,-0.05609226226807351,-1.8153629302978587,1.978546142578118,4,0.0415184187327462,-1.205609534845933,52.156028747558594,1.2173895366801646,50.8302001953125,-4.7333117223150385,50.48344802856445,0.0415184187327462 4166,2016-05-02,51.11576461791992,51.91126251220703,51.01377868652344,51.6460952758789,4210757.0,-0.009094503727184788,-1.4444525255463836,1.733324190210266,45.37987387908414,46.41595557976643,0.45600743066924565,0.7882839128735455,0.7352580575297623,-1.00480365869263,6.765482389253688,0.8974838256835938,-0.3959367176921944,-0.6669935226440415,-2.384818176251649,1.0508311309635658,-1.5259058494478452,0.19191880415976215,1.9195775690340184,47.45756802033726,1.8923355803826425,0.8589123268038035,5,0.1631793975830078,0.4793376922607422,0.41304683685302734,-1.3462238311767578,1.6521873474121094,0,0.06544292700480936,-1.270268904164963,51.58490371704102,-1.205609534845933,52.156028747558594,1.2173895366801646,50.8302001953125,0.06544292700480936 4167,2016-05-03,51.07497024536133,51.13616180419922,50.32027053833008,50.891395568847656,7955002.0,-0.0007980781049353736,4.333358269434574,-0.34615135625040927,41.73913326305201,44.80178279296478,0.25501764617003886,0.8434034985129983,0.7604896857698975,-0.9542548216650886,7.22374530418027,0.8158912658691406,-0.38073682171124545,-0.6894302368164062,-2.430275097172121,1.0514146235393085,-1.5598526669942672,0.18099219336145467,1.8942399879902538,45.76266619753327,3.1295348772274636,0.8704224301778577,5,0.20397377014160156,0.5201320648193359,0.4538412094116211,-1.305429458618164,0.9178810119628906,1,0.0579073249474924,-1.4444525255463836,51.11576461791992,-1.270268904164963,51.58490371704102,-1.205609534845933,52.156028747558594,0.0579073249474924 4168,2016-05-04,50.70781707763672,51.6868896484375,50.56503677368164,50.87099838256836,3294628.0,-0.0071885145690898655,-3.9999914991286607,-0.8889096689732561,39.915967046886834,43.22549283769867,0.34509170973273484,1.1388203765333813,1.097629321007851,-0.5940390806082121,7.399487406827085,1.1218528747558594,-0.35614500627453083,-0.9739740371704073,-2.752217239684647,0.8042691653438325,-1.8630956384275237,-0.08485243591329095,2.196583841184548,30.508391301384442,-10.730528859164387,0.8891216012571186,5,0.3467559814453125,0.8872852325439453,0.8209943771362305,-0.9382762908935547,0.4283447265625,2,0.06114242726298169,4.333358269434574,51.07497024536133,-1.4444525255463836,51.11576461791992,-1.270268904164963,51.58490371704102,0.06114242726298169 4169,2016-05-06,50.64662551879883,50.97298431396485,50.27947235107422,50.40185928344727,6469030.0,-0.0012067480393447294,-1.8333203459830416,-1.4999649344273356,46.91358138710126,43.75098412122915,0.22533002332608731,1.142945557481596,1.153122680427174,-0.5209956731700061,7.54504835554498,0.6935119628906321,-0.49329294783507294,-0.9617351531982408,-2.785326829986573,0.8618565235900917,-1.8735309915924105,-0.04993931480407099,2.1942622717827334,18.947416082477545,-26.160725986450032,0.9117958383941674,5,0.5303325653076243,0.9484767913818359,0.8821859359741211,-0.8770847320556641,-0.22436904907226562,4,0.05879988783364909,-3.9999914991286607,50.70781707763672,4.333358269434574,51.07497024536133,-1.4444525255463836,51.11576461791992,0.05879988783364909 4170,2016-05-09,51.74808120727539,51.99285125732422,50.8302001953125,51.11576461791992,5530943.0,0.021747859352795995,1.0727265308343081,2.5833489183966836,52.433629874759106,44.453992787334485,-0.6896401480080669,-0.05617194853739704,0.08363783182785767,-1.5933265558981162,7.248965100407241,1.3462257385253906,-0.6777989995025138,0.1998928070068331,-1.513157677827948,1.9129432918416143,-0.6566324354105575,1.0564180494242237,1.03056371763126,85.71419029638074,35.77273921350405,0.8565252424173921,5,-0.5711231231689382,-0.15297889709472656,-0.22436904907226562,-1.5501956939697266,-0.8770828247070312,0,0.03586914078553538,-1.8333203459830416,50.64662551879883,-3.9999914991286607,50.70781707763672,4.333358269434574,51.07497024536133,0.03586914078553538 4171,2016-05-10,51.54410934448242,52.27841567993164,51.2993392944336,52.01324844360352,4475938.0,-0.0039416314196456526,-1.0425526835169188,-0.7419370407461592,42.15936746093026,44.71358802586092,-0.38908625377926853,0.06604317066636156,0.2672368222512347,-1.3611202930079571,7.008688601559307,0.9790763854980398,-0.8053096174240508,0.04997386932372905,-1.586503210999524,1.6864509496469822,-0.7682646708379011,0.8682124094853592,1.1735375720628127,63.26527496560187,15.789091519182996,0.8182385401616269,5,-0.36715126037596946,0.05099296569824219,-0.020397186279296875,-1.2136421203613281,-0.8974838256835938,1,0.039176940698324,1.0727265308343081,51.74808120727539,-1.8333203459830416,50.64662551879883,-3.9999914991286607,50.70781707763672,0.039176940698324 4172,2016-05-11,51.58490371704102,51.99285125732422,51.44212341308594,51.6664924621582,4970875.0,0.0007914458718447648,-2.000020780084367,0.1739116293441139,42.89403586906521,44.68990165398797,-0.28743513760743866,-0.010639020025600132,0.18771168332970234,-1.355243615280905,7.012980354073345,0.5507278442382812,-0.6585885647250436,0.11320533752441975,-1.504321759131571,1.7307324341804105,-0.6955582108035756,0.9219688858524151,1.0729651513100293,65.3060718191034,20.037691901452995,0.8087635483279962,5,-0.4079456329345703,0.010198593139641332,-0.06119155883789773,-1.254436492919929,-1.1218528747558665,2,0.02293400128805878,-1.0425526835169188,51.54410934448242,1.0727265308343081,51.74808120727539,-1.8333203459830416,50.64662551879883,0.02293400128805878 4173,2016-05-12,51.93165969848633,52.46199035644531,50.93218994140625,51.38093185424805,6560552.0,0.006722043785278187,-1.1126751659466863,-6.7500467551904135,49.86376118995318,45.12521527620339,-0.5157553408613111,-0.43428062666542644,-0.17613239050795215,-1.6528383636043174,6.842379766501485,1.5298004150390625,-0.5794003532615406,0.4946367263793974,-1.0467157891026275,2.0359892418614223,-0.2760395313616115,1.2653129841204063,0.6676266826344204,75.70097214988097,30.33226207406814,0.770676257741012,5,-0.5609283447265625,-0.33655738830566406,-0.4079475402832031,-1.6011924743652344,-0.040794372558600855,3,0.0011783093240840259,-2.000020780084367,51.58490371704102,-1.0425526835169188,51.54410934448242,1.0727265308343081,51.74808120727539,0.0011783093240840259 4174,2016-05-13,51.89086532592773,52.176429748535156,51.58490371704102,51.76848220825195,5851877.0,-0.0007855395493895356,-1.4166601729915473,0.22222068296736258,65.82736620032871,47.45852401901786,-0.5772320723035733,-0.4790953823277917,-0.18744597977808297,-1.5893272866620478,6.221892244642451,0.5915260314941335,-0.40814974854614405,0.49259719848632244,-0.9547625349193041,1.939956931891949,-0.23108266821649437,1.2162770651891393,0.6510102177073236,65.00009350950481,14.717908536121826,0.7236798667028136,5,-0.5201339721679616,-0.2957630157470632,-0.2447690963745046,-1.5603981018066335,1.3462257385254048,4,-0.014544053505143872,-1.1126751659466863,51.93165969848633,-2.000020780084367,51.58490371704102,-1.0425526835169188,51.54410934448242,-0.014544053505143872 4175,2016-05-16,52.44159317016602,52.44159317016602,51.48291778564453,51.6664924621582,3300982.0,0.010613194456850161,1.4736795480047764,6.33339567358686,65.70400012422948,49.716760268478446,-1.1104327943507997,-0.9787990848738914,-0.7376117370398632,-2.1152080861269624,6.580693330756238,0.9586753845214915,-0.2733299096352084,0.9790733337402386,-0.5356318927979942,2.4937785602784714,0.22172072047111868,1.7364259470093586,0.044019752733042594,98.666676641033,43.86400923664749,0.7573526132691172,5,-1.070861816406257,-0.8464908599853587,-0.7954969406128001,-2.111125946044929,0.5507278442382741,0,-0.038506394988553794,-1.4166601729915473,51.89086532592773,-1.1126751659466863,51.93165969848633,-2.000020780084367,51.58490371704102,-0.038506394988553794 4176,2016-05-17,51.76848220825195,52.68635940551758,51.6460952758789,52.5231819152832,6218115.0,-0.012835440748909188,-1.0816240849446042,-0.9736795480047945,60.46513795327366,51.79742745628085,-0.3743655144694813,-0.28326200601426876,-0.042158131678043276,-1.432962337202838,6.857921879908538,1.040264129638679,-0.28065541483270806,0.28250522613525675,-1.2360853230042324,1.8010957752747458,-0.4767900484344878,1.0418005007050013,-2.0397377014160156,47.67454250888887,-10.527555463735368,0.7592952745697455,5,-0.2855663299560547,-0.17337989807128906,-0.12238597869873047,-1.4380149841308594,2.060131072998047,1,-0.017336490996070486,1.4736795480047764,52.44159317016602,-1.4166601729915473,51.89086532592773,-1.1126751659466863,51.93165969848633,-0.017336490996070486 4177,2016-05-18,52.62516784667969,52.62516784667969,51.52371215820313,51.70729064941406,6476090.0,0.016548401689303827,1.4000066495993462,-1.2162151233319853,63.496954336270136,54.417537155101215,-1.104143122900311,-1.2150983220887994,-0.8884430917248309,-2.267622366589819,6.55982472094878,1.1014556884765554,-0.20938219860464358,1.1473499298095717,-0.343273967603551,2.6379738272226945,0.4020379811030139,1.8926618785161295,-2.8372710418701175,96.51165066489796,33.97717129761817,0.7453119487065604,5,-1.142251968383789,-1.0300655364990234,-1.126953125,-2.2947006225585938,-1.448211669921875,2,-0.037596883940498316,-1.0816240849446042,51.76848220825195,1.4736795480047764,52.44159317016602,-1.4166601729915473,51.89086532592773,-0.037596883940498316 4178,2016-05-19,52.05404281616211,52.60477066040039,51.6868896484375,52.29881286621094,6989872.0,-0.010852697556832824,1.142865412445731,-0.26666971439970744,49.13495369486564,54.66435630040837,-0.35981181586863187,-0.7329597368959213,-0.29821539686014376,-1.6775691828889308,6.24561802110575,0.9382781982421875,-0.11826852151335743,0.6088607788085909,-0.7944992189663012,2.012220776583483,-0.09281922007885157,1.3105407776960334,-2.2081767593383788,47.45764323638957,-10.9367821919598,0.7016799988874456,5,-0.2957630157470703,-0.4589405059814453,-0.5762252807617188,-1.7235755920410156,0.7954978942871094,3,-0.030564234549385838,1.4000066495993462,52.62516784667969,-1.0816240849446042,51.76848220825195,1.4736795480047764,52.44159317016602,-0.030564234549385838 4179,2016-05-20,53.09430694580078,53.11470413208008,52.584373474121094,52.60477066040039,6377494.0,0.01998431002396006,1.0,-1.9999844151796151,61.858986078434185,55.711618100816715,-1.1358008408299014,-1.7742272378995523,-1.3055797977792736,-2.6747511201333936,6.528877243601899,1.0606613159179688,0.05073510274518611,1.5920124053955078,0.019070429113625664,3.16495438167739,0.8055414172545667,2.378483393536449,-3.191631022003172,98.75000876653661,39.72594351315915,0.7864709881409411,5,-1.0708599090576172,-1.4992046356201172,-1.6164894104003906,-2.7638397216796875,0.9178810119628906,4,-0.022666114110907243,1.142865412445731,52.05404281616211,1.4000066495993462,52.62516784667969,-1.0816240849446042,51.76848220825195,-0.022666114110907243 4180,2016-05-23,52.80874633789063,53.13510131835938,52.44159317016602,53.0127182006836,5545989.0,-0.0053783658613654195,2.0909260927963005,-0.4166634198037856,63.696408544635666,58.10462266567286,-0.7643411351336127,-1.343908985414764,-1.0048834484881368,-2.3600332950934444,5.997894894713138,0.6935081481933594,0.28200283982520347,1.1708093643188562,-0.3587645323112838,2.700383260948996,0.4060224160037862,1.9355963126339262,-2.777589285761721,79.74697928108783,18.464226210105338,0.7647869483150687,5,-0.7751007080078196,-1.3768234252929759,-0.9229812622070384,-2.4782791137695384,2.0601310729980398,0,0.008111245887599594,1.0,53.09430694580078,1.142865412445731,52.05404281616211,1.4000066495993462,52.62516784667969,0.008111245887599594 4181,2016-05-24,53.95099639892578,54.05298233032226,52.48238754272461,52.5639762878418,7216009.0,0.021629940876206177,-1.0263155952014673,-6.8000561062277916,69.74793217632643,61.08838892203522,-1.7089880817937413,-2.347895206648701,-2.101315898528796,-3.466188000790524,5.710072914356961,1.5705947875976491,0.4760879248294714,2.1488607406616183,0.37291457757834223,3.9248069037448943,1.2608876591199802,3.0368338222032563,-3.733602690823041,95.96777234315664,31.37012750750131,0.887973081541637,5,-1.4584102630615234,-2.0601329803466797,-2.0652313232421875,-3.6205291748046875,1.978546142578125,1,-0.017769373107269892,2.0909260927963005,52.80874633789063,1.0,53.09430694580078,1.142865412445731,52.05404281616211,-0.017769373107269892 4182,2016-05-25,53.50225448608398,54.7056999206543,53.4410629272461,54.2569580078125,5704818.0,-0.00831758341446942,-1.883721941693554,-0.5441186581921343,68.97510670737225,63.21187175730401,-1.0724473340847211,-1.7511797827849804,-1.6241775156567329,-2.9936899907877503,5.809257813737602,1.264636993408196,0.5325051115793116,1.5491785049438391,-0.26754121215732596,3.365898222045004,0.6408186463932566,2.4575383634944217,-2.9780136882036743,60.13510866694528,-8.412127906341887,0.9083598585505809,5,-0.4079456329345632,-1.28503227233886,-1.6470851898193288,-3.1717872619628835,1.876556396484382,2,0.00609990734597754,-1.0263155952014673,53.95099639892578,2.0909260927963005,52.80874633789063,1.0,53.09430694580078,0.00609990734597754 4183,2016-05-26,54.09378051757813,54.46092987060547,53.33907699584961,53.33907699584961,5905055.0,0.011056095433287005,-1.9729631370646126,-1.0,71.83467090126477,63.87935005740802,-1.4807387681394033,-2.1983825386024662,-2.219302161104544,-3.5607102176760748,5.580343293456816,1.1218528747558594,0.7362160827737654,1.9775255203247113,0.0058068964451862826,3.9492441442042363,0.9916662083849488,2.963384832264474,-3.151393807420426,72.97303217066955,-1.7718988929034083,0.9858593119397641,5,-0.999471664428718,-1.876558303833015,-2.2386112213134837,-3.7633132934570384,0.9178810119628906,3,-0.05392162117181809,-1.883721941693554,53.50225448608398,-1.0263155952014673,53.95099639892578,2.0909260927963005,52.80874633789063,-0.05392162117181809 4184,2016-05-27,53.64503860473633,54.15497207641602,53.62464141845703,54.11417770385742,5648762.0,-0.008295628601812766,-1.0799994015380752,-0.6216203921330707,63.09863354613157,63.58986488206381,-0.8459615326131598,-1.72058327686495,-1.7814201667197125,-3.054648911213647,6.355001847500803,0.5303306579589915,0.9359033047472494,1.4543331146240206,-0.6327798712659387,3.54144610051398,0.41077662167904094,2.4978896075690002,-2.3263205735289603,53.15321083295971,-19.369568763603404,1.0435564929449814,5,-0.5303325653076172,-1.427816390991211,-1.7898693084716797,-3.3145713806152344,0.7343025207519531,4,-0.014828918292862925,-1.9729631370646126,54.09378051757813,-1.883721941693554,53.50225448608398,-1.0263155952014673,53.95099639892578,-0.014828918292862925 4185,2016-05-30,53.72662734985352,53.88980484008789,53.3798713684082,53.869407653808594,4024326.0,0.001520900110042911,4.55559711572429,0.30434535135221524,65.3295400714639,64.13035400630716,-0.8114292408386916,-1.721768523238019,-1.8488145973536945,-3.0733022607269973,7.068365495564832,0.5099334716796875,1.0582487632838706,1.4288356781005902,-0.7453624966848693,3.6030338528860497,0.34173659070786044,2.51593476549332,-2.069211129701465,55.96333738255572,-16.99802751205023,1.0870990873927309,5,-0.6119213104248118,-1.5094051361084055,-1.8714580535888743,-3.396160125732429,1.4686088562011648,0,0.005315066699620896,-1.0799994015380752,53.64503860473633,-1.9729631370646126,54.09378051757813,-1.883721941693554,53.50225448608398,0.005315066699620896 4186,2016-05-31,54.46092987060547,54.74649429321289,53.54304885864258,53.74702453613281,8727024.0,0.0136673853724405,-1.1454530616686163,-5.000026717251578,68.40733135896741,64.67595145327353,-1.2556932543295574,-2.3111013959832434,-2.558782362396151,-3.7172880786714657,7.804300320064497,1.2034454345703125,1.1014069127484731,1.9958799362182589,-0.3063558865987943,4.298115759035312,0.8447620248097323,3.1469978476267855,-2.498685280403187,79.71003886747654,5.541551377456116,1.1511179114085248,5,-1.2442378997802734,-2.1009254455566406,-2.870926856994629,-4.130462646484375,0.8974838256835938,1,0.00749064588600401,4.55559711572429,53.72662734985352,-1.0799994015380752,53.64503860473633,-1.9729631370646126,54.09378051757813,0.00749064588600401 4187,2016-06-01,54.03258514404297,54.52212142944336,53.88980484008789,54.297752380371094,5214431.0,-0.00786517467807124,-1.2962942439565006,-0.37143193015079135,63.30750015826578,66.25067883809578,-0.678011505310053,-1.7389768796081597,-2.0947969211799915,-3.1927097262178066,8.09954600111967,0.6323165893554688,1.1035770500897044,1.419654464721681,-0.8865772427484515,3.7258861721918137,0.2665386109866148,2.5727703184567474,-1.736230589479412,49.275232689878735,-23.67909882172377,1.1531158537350654,6,-0.4385414123535156,-1.6725807189941406,-2.442582130432129,-3.5899314880371094,1.9989433288574219,2,0.03510765573040642,-1.1454530616686163,54.46092987060547,4.55559711572429,53.72662734985352,-1.0799994015380752,53.64503860473633,0.03510765573040642 4188,2016-06-02,53.8082160949707,54.19576644897461,53.62464141845703,54.17536926269531,4649377.0,-0.0041524766670728575,1.7999925192395807,1.3846098515364254,61.8687028495919,66.2517584793355,-0.19963946317309933,-1.3390796012815116,-1.8182476274069614,-2.882205371667311,8.734967202578902,0.5711250305175781,1.1917570200329521,1.0402654647827134,-1.1401484484468511,3.220679378012278,-0.04994149183206531,2.130472421397492,-1.2178447717692293,31.34330024675368,-40.85671676472916,1.0902069566147805,6,-0.21417236328125,-1.448211669921875,-2.2182130813598633,-3.3655624389648438,1.6725845336914062,3,0.029188754089627844,-1.2962942439565006,54.03258514404297,-1.1454530616686163,54.46092987060547,4.55559711572429,53.72662734985352,0.029188754089627844 4189,2016-06-03,53.62464141845703,54.297752380371094,53.29828262329102,54.05298233032226,6926222.0,-0.0034116476968808485,1.1777763000951564,1.1666545450767103,57.67198254088325,65.5823778122519,0.07495689780519399,-0.9707299585983762,-1.578947076189749,-2.617573739342731,9.060456920794305,0.999469757080071,1.1900605711787762,0.7077899932861342,-1.258930113647864,2.6745101002201324,-0.2755700601808613,1.6911500467531297,-0.7755353388541906,22.535296596775513,-44.4035640140431,0.983360053466998,6,-0.01020050048828125,-1.2646369934082031,-2.1723203659057617,-3.161590576171875,2.345691680908196,4,0.02586534985400557,1.7999925192395807,53.8082160949707,-1.2962942439565006,54.03258514404297,-1.1454530616686163,54.46092987060547,0.02586534985400557 4190,2016-06-07,53.60424041748047,54.09378051757813,53.3594741821289,54.07337951660156,6829302.0,-0.0003804407905940721,1.8799652897260337,1.0952470009885564,63.00577003634985,64.83324868558785,0.2459273384943117,-0.8475969219689432,-1.5242655760673216,-2.525833545994601,9.862297827775565,0.734306335449233,1.3594541201088148,0.594581031799315,-1.314243701913746,2.503405765512376,-0.35983133505721554,1.5489933986558455,-0.5274477522444201,21.1265936150033,-46.255954211883434,0.9544123668565301,6,0.4181480407714844,-1.091257095336914,-2.151919364929199,-1.9275474548339844,1.978546142578125,1,0.01445969016576254,1.1777763000951564,53.62464141845703,1.7999925192395807,53.8082160949707,-1.2962942439565006,54.03258514404297,0.01445969016576254 4191,2016-06-08,53.56344985961914,53.8490104675293,53.4002685546875,53.4410629272461,4569367.0,-0.0007609576694612707,-3.3999551158571935,-0.2608755752874253,57.516381013731255,63.56005694184996,0.2525182139864981,-0.6827716987096792,-1.445016341983262,-2.398886422664333,10.501729822987395,0.4487419128417969,1.3607109391198975,0.4528234481811495,-1.3396823846877624,2.2453292810500614,-0.4434294682533064,1.3490763646156054,-0.2862929990258678,21.666843296282217,-40.29480882506087,0.8962529164344558,6,0.4589385986328125,-1.050466537475586,-2.106029510498047,-1.8867568969726562,2.223308563232422,2,0.03046454906680185,1.8799652897260337,53.60424041748047,1.1777763000951564,53.62464141845703,1.7999925192395807,53.8082160949707,0.03046454906680185 4192,2016-06-09,52.76795196533203,53.62464141845703,52.44159317016602,53.60424041748047,6862429.0,-0.01485150594989637,1.6976653154955388,-6.833151513262872,55.520524645562766,61.747374024549735,1.0425351017055178,0.21702876915568936,-0.6385800384686036,-1.524239975865001,10.765686688592446,1.1830482482910085,1.3567645581217675,-0.4018268585205078,-2.055004493580995,1.2513507765399794,-1.2284156760507514,0.4247619590097358,1.9785423278808594,17.582478559581748,-44.304787363973105,0.8265888175302429,6,0.8260917663574219,-0.25496864318847656,-1.3309288024902344,-1.0912590026855469,3.202381134033196,3,0.04909157233653749,-3.3999551158571935,53.56344985961914,1.8799652897260337,53.60424041748047,1.1777763000951564,53.62464141845703,0.04909157233653749 4193,2016-06-10,51.99285125732422,52.80874633789063,51.74808120727539,52.584373474121094,6812467.0,-0.014688853350174447,1.039215254858805,0.707318408232525,41.118425099969265,59.30512864164281,1.6631796642207775,1.0508252020868412,0.11171754300823977,-0.6870475594120791,11.48903575229337,1.0606651306152415,1.1708718716536453,-1.1799871444702177,-2.8237161975666325,0.46374190862619713,-2.0018516710184286,-0.3581226179220067,2.7075450134277332,9.600063436872084,-45.65700217128916,0.821864526548208,6,1.2544364929199219,0.5201320648193359,-0.5558280944824219,-0.3161582946777344,0.9382781982421875,4,0.07767754831501472,1.6976653154955388,52.76795196533203,-3.3999551158571935,53.56344985961914,1.8799652897260337,53.60424041748047,0.07767754831501472 4194,2016-06-13,51.13616180419922,51.99285125732422,51.11576461791992,51.38093185424805,6974831.0,-0.01647706237315305,-5.142828517613113,0.4137968838673064,37.65058713915699,56.22968942694204,2.376470210495647,1.9479474303801965,0.9686464411270492,0.2084925156522388,12.455407680669827,0.8770866394042969,0.9904044378639085,-1.998941421508789,-3.794250069690861,-0.20363277332671714,-2.896595745599825,-1.101287097417753,3.4461418640136685,0.6849253652956615,-49.34797935643646,0.8976543240910354,6,1.7949676513671875,1.376821517944336,0.1886758804321289,0.5405311584472656,1.9989395141601634,0,0.08496216124116929,1.039215254858805,51.99285125732422,1.6976653154955388,52.76795196533203,-3.3999551158571935,53.56344985961914,0.08496216124116929 4195,2016-06-14,50.42225646972656,50.95258712768555,50.23867797851562,50.72821426391602,6867067.0,-0.013960870532407244,-1.1212107473377944,1.2499805189745479,22.186502137793056,51.09404173570044,2.8746589539530945,2.638067428693617,1.6889670214507362,0.9793126380464727,13.587297686708705,0.8974838256836009,0.6901886947388647,-2.611879920959474,-4.763235807466579,-0.46052403445236934,-3.6875578642130264,-1.5362019777059217,3.952054855468745,5.084808442700997,-37.52090873415198,1.075677943253551,6,1.9581432342529297,2.0703296661376953,0.9637737274169922,1.2544364929199219,2.1009254455566406,1,0.1100322956186961,-5.142828517613113,51.13616180419922,1.039215254858805,51.99285125732422,1.6976653154955388,52.76795196533203,0.1100322956186961 4196,2016-06-15,50.87099838256836,51.25854873657226,50.56503677368164,50.68741989135742,7831839.0,0.008899679313463915,-2.2381020233684477,-0.6000124680506064,29.260461955704812,47.31103749097146,2.0820863773174665,2.233134798052255,1.2427810398409704,0.574388368464291,14.45092030178044,0.836292266845696,0.5108519985803852,-2.1182638168334975,-4.4134115307462025,0.17688389707920749,-3.2658376737898536,-0.9706899598771415,3.172462274892574,18.674755804914493,-20.816644358317294,1.1475738569563527,6,1.397216796875,1.6215877532958984,0.5150318145751953,0.805694580078125,1.8357620239257812,2,0.09262228631834346,-1.1212107473377944,50.42225646972656,-5.142828517613113,51.13616180419922,1.039215254858805,51.99285125732422,0.09262228631834346 4197,2016-06-16,50.64662551879883,50.64662551879883,50.07550048828125,50.23867797851562,7731282.0,-0.0044106243420301006,1.7999925192395807,2.222196824869127,21.160375136514503,42.78788996729619,1.9843239565858894,2.4260658058208406,1.471758240500833,0.8195722472104592,15.608247713603385,0.7954978942871094,0.28504113643586493,-2.2437095642089844,-4.764412883718542,0.27699375530057324,-3.5040612239637596,-0.9833579044542091,3.092452524346477,20.89548697564837,-13.767485720142997,1.2603516597547775,6,1.5400009155273438,1.7643718719482422,0.7394046783447266,1.0300674438476562,2.5088768005371094,3,0.10149013584616484,-2.2381020233684477,50.87099838256836,-1.1212107473377944,50.42225646972656,-5.142828517613113,51.13616180419922,0.10149013584616484 4198,2016-06-17,50.463050842285156,51.07497024536133,50.34066772460938,51.07497024536133,7133175.0,-0.0036246181188425153,1.3999975064053978,-1.4999953245247117,22.142828040350764,38.84020613390369,1.8366266247245662,2.6185925523846763,1.6283084559354606,1.019844828468493,16.655021944412113,0.734302520751946,-0.0682356217225717,-2.3477346420288114,-5.071779663502092,0.3763103794444689,-3.709757152765455,-0.9857121312921677,2.909669445373744,20.212804055532786,-11.610973474381378,1.362022510736641,6,1.6215896606445312,1.947946548461914,0.9229793548583984,1.2136421203613281,2.5292701721191406,4,0.10913494458137829,1.7999925192395807,50.64662551879883,-2.2381020233684477,50.87099838256836,-1.1212107473377944,50.42225646972656,0.10913494458137829 4199,2016-06-20,51.89086532592773,51.95205688476562,51.13616180419922,51.36053466796875,6188190.0,0.028294256090560133,1.5000087665468897,-0.866667497864848,36.99420996759039,35.95003279293042,0.1531141259993376,1.155225530286522,0.1973945319764141,-0.3850793527830021,16.97790759881488,1.4890060424804616,-0.333864602140693,-0.8597480773925881,-3.6104592262975643,1.8909630715123882,-2.2351036518450798,0.5156074970599036,1.1521329817934074,96.73915694979752,65.16114742714595,1.3753555744524895,6,0.07139015197754617,0.520132064819343,-0.4079484939575124,-0.2141723632812429,0.7343025207519602,0,0.02004715325336659,1.3999975064053978,50.463050842285156,1.7999925192395807,50.64662551879883,-2.2381020233684477,50.87099838256836,0.02004715325336659 4200,2016-06-21,53.23709106445313,53.27788543701172,51.48291778564453,51.89086532592773,12350156.0,0.025943405068883152,1.5142869356359858,2.538464858332855,42.02129035338689,34.22835605289215,-1.397646085805171,-0.16576307399216006,-1.1633116140246358,-1.7097991491694557,17.564417850277238,1.7949676513671875,-0.5587183438455412,0.46506042480469745,-2.2942134416827926,3.2243342912921875,-0.9145765084390476,1.8446973580484425,-3.161590576171882,98.72612527189278,70.21116974223554,1.3796369332437466,6,-1.3870201110839915,-0.8260936737060618,-1.7541742324829173,-1.5603981018066477,-0.8974838256836009,1,-0.0019157648183720788,1.5000087665468897,51.89086532592773,1.3999975064053978,50.463050842285156,1.7999925192395807,50.64662551879883,-0.0019157648183720788 4201,2016-06-22,52.9923210144043,53.48185729980469,52.68635940551758,53.31867980957031,5975358.0,-0.004597735247263923,1.437509131819643,-0.24242501523072527,43.05177681012453,32.84293962673235,-1.3884173468267065,0.003692206936598552,-0.9256436463634827,-1.4255125580765622,17.458977821310555,0.7954978942871094,-0.7466753041577974,0.2682241439819322,-2.4376049612472883,2.9740532492111527,-1.0846904086326745,1.6211386965965389,-2.852772827148435,85.62874318555448,57.27203262632881,1.3529145526146091,6,-1.2136421203613281,-0.5813236236572266,-1.509404182434082,-1.3156280517578125,-1.0810585021972656,2,-0.008852963790613622,1.5142869356359858,53.23709106445313,1.5000087665468897,51.89086532592773,1.3999975064053978,50.463050842285156,-0.008852963790613622 4202,2016-06-23,53.82861328125,53.99179077148438,53.09430694580078,53.25748825073242,6676390.0,0.01578138588453948,1.000008500907456,-1.7499912335043775,50.12594351644096,33.84377500634032,-2.300337545825542,-0.8505021375024739,-1.7403971893903645,-2.2489414699245245,16.995407077385057,0.9994697570800852,-0.9689781740545698,1.088198471069333,-1.6412232787820145,3.8176202209206807,-0.27651240385634424,2.4529093459950104,-3.555372729492184,95.53075894349696,64.76133539936464,1.3647108749256753,6,-1.7949676513671875,-1.4176158905029297,-2.2896041870117188,-2.1519203186035156,-2.019336700439453,3,-0.020841199621737805,1.437509131819643,52.9923210144043,1.5142869356359858,53.23709106445313,1.5000087665468897,51.89086532592773,-0.020841199621737805 4203,2016-06-27,51.17695617675781,53.13510131835938,51.05457305908203,52.21722030639648,16279946.0,-0.049261107482696964,-2.2380997616241727,-1.8214297641550268,38.41698047130268,33.928929821023175,0.2496691746118458,1.65635154654683,0.8833607869664561,0.39540498966968585,16.34412349583049,2.7740402221679688,-1.2161134627073125,-1.4176174163818374,-4.154257331520675,1.3190224987570005,-2.7859373739512563,-0.04929745881241843,-0.6806026118164041,4.166634198037846,-26.50239140194666,1.3683199575694194,6,0.856689453125,1.2340412139892578,0.36205291748046875,0.4079475402832031,0.6527175903320312,0,0.038660879629974776,1.000008500907456,53.82861328125,1.437509131819643,52.9923210144043,1.5142869356359858,53.23709106445313,0.038660879629974776 4204,2016-06-28,52.84954071044922,53.13510131835938,52.1356315612793,52.40079879760742,8959275.0,0.03268237618342407,-1.0416583871985932,-0.43137305233976214,46.91152962333899,36.67615509719494,-1.2899672046546726,-0.08314846844586299,-0.7995776417954801,-1.2686503364229793,15.657643740249078,1.9581451416015696,-1.3666817869645698,0.29474201202392436,-2.4004225182414345,2.989906542289283,-1.052840253108755,1.6423242771566038,-2.1434609131152342,61.111154402616044,28.027404527795554,1.3475822651326808,6,-0.8158950805664062,-0.43854331970214844,-1.1728496551513672,-1.2646369934082031,-1.0402641296386719,1,0.002701637555136749,-2.2380997616241727,51.17695617675781,1.000008500907456,53.82861328125,1.437509131819643,52.9923210144043,0.002701637555136749 4205,2016-06-29,54.01218795776367,54.01218795776367,52.86993789672852,53.29828262329102,8313451.0,0.021999193023915398,2.200004274737351,1.59090406766692,51.68194275726857,39.167430741813135,-2.1119212430371377,-1.289414260150025,-1.9106221742787852,-2.4038705855414264,15.149556314609558,1.1626472473144531,-1.32192920960226,1.4431112289428683,-1.2810614638823594,4.167283921768096,0.08102488253025086,2.8051975753554856,-3.108965501980663,100.0,62.767503797492964,1.3620863464126147,6,-1.968343734741211,-1.6011905670166016,-2.202913284301758,-2.4272842407226562,-2.1213226318359446,2,-0.02567976161544505,-1.0416583871985932,52.84954071044922,-2.2380997616241727,51.17695617675781,1.000008500907456,53.82861328125,-0.02567976161544505 4206,2016-06-30,54.86887741088867,54.970863342285156,53.74702453613281,54.13457489013672,8795866.0,0.01586103961933394,1.6087013087334274,1.028571275902247,57.83865056992452,43.242794678858694,-2.617088319611952,-2.228216073557874,-2.709293110258116,-3.221684914650851,14.176068649701786,1.2238388061523438,-1.1452067284268423,2.2794033050537124,-0.5097470614828623,5.068553671590287,0.884828121785425,3.6739784883219997,-3.716937714947207,97.39585362622634,55.29515347944769,1.3945751832682878,6,-2.2131118774414062,-2.3456954956054688,-3.1360931396484375,-3.2839736938476562,-2.6720542907714844,3,-0.046096626930756335,2.200004274737351,54.01218795776367,-1.0416583871985932,52.84954071044922,-2.2380997616241727,51.17695617675781,-0.046096626930756335 4207,2016-07-01,55.929542541503906,55.929542541503906,54.99126052856445,55.27682495117188,7216843.0,0.019330906347370336,1.8750014610826038,0.88889466110455,64.38152128227681,47.935982816850476,-3.184442319698924,-3.3091405776690976,-3.746421068392152,-4.221930970698054,13.357976032689345,1.0606651306152344,-0.746970398668175,3.245220565795897,0.13850376058572067,6.351937371006073,1.6918621631908124,4.798578968400982,-4.395710480928074,100.0,51.56625333116635,1.553358402605087,7,-2.4374847412109375,-2.927021026611328,-3.7378177642822266,-4.048877716064453,-4.0998687744140625,4,-0.07184539416382696,1.6087013087334274,54.86887741088867,2.200004274737351,54.01218795776367,-1.0416583871985932,52.84954071044922,-0.07184539416382696 4208,2016-07-04,55.37881088256836,56.09272003173828,55.33801651000977,56.05192565917969,5139975.0,-0.009846882951471736,-1.0000000000000189,-1.0312496347293603,65.85364671577626,51.142586899982234,-2.0820270381586568,-2.777093891666979,-3.1754362499328437,-3.5886170319868427,12.867637324697487,0.7547035217285085,-0.4173158685200633,2.6159591674804688,-0.6837798426286739,5.915698177589611,0.9660896624258939,4.265828672535044,-3.3174935642811576,81.95872661176273,26.34969507379823,1.6498695050545722,7,-1.8051643371582031,-2.2947006225585938,-2.7230453491210938,-3.1717872619628906,-2.7944374084472656,0,-0.06445668017912243,1.8750014610826038,55.929542541503906,1.6087013087334274,54.86887741088867,2.200004274737351,54.01218795776367,-0.06445668017912243 4209,2016-07-05,55.01166152954102,55.68477249145508,54.7056999206543,55.37881088256836,7536644.0,-0.0066297803650187115,1.0,0.5454483630201704,67.60562555845988,53.98529081165701,-1.3696744204066036,-2.425037508970213,-2.767552396079232,-3.1359480593568847,12.56813263977854,0.9790725708007812,0.004984715089669578,2.1794588088989357,-1.2522076924962917,5.611125310294163,0.463625558201322,3.8952920595965494,-2.3859478313706717,66.45573740609106,4.271669772492963,1.7158332506976146,7,-1.4380149841308665,-1.927551269531257,-2.355895996093757,-2.804637908935554,-3.2431793212890696,1,-0.057842058828607934,-1.0000000000000189,55.37881088256836,1.8750014610826038,55.929542541503906,1.6087013087334274,54.86887741088867,-0.057842058828607934 4210,2016-07-06,54.37934112548828,55.03205871582031,53.91020202636719,54.54252243041992,6429388.0,-0.011494297508414464,-1.0370366522246581,0.44445483448663664,63.271587211935035,56.231936411858186,-0.6238957243398957,-1.8252528060995985,-2.0411665382096373,-2.428081864795317,12.031373828349606,1.121856689453125,0.44796639473839406,1.5083833694458022,-1.9770795877318648,4.993846326623469,-0.23434810914303483,3.2511148480346392,-1.2682465406184207,26.956465173765267,-39.04867237072996,1.742731478588834,7,-0.805694580078125,-1.2952308654785156,-1.7133769989013672,-2.1723175048828125,-2.284503936767578,2,-0.04726178161568628,1.0,55.01166152954102,-1.0000000000000189,55.37881088256836,1.8750014610826038,55.929542541503906,-0.04726178161568628 4211,2016-07-07,55.19523620605469,55.5623893737793,54.46092987060547,54.50172424316406,5551906.0,0.015003769146147095,-1.842106817331732,-4.2499474016410685,66.46971188284039,58.047910674791446,-1.2230636919673117,-2.6484161125534342,-2.7699878506239344,-3.150869345603347,11.590405347591316,1.1830482482910156,0.7542776333044969,2.2426891326904297,-1.384539352225417,5.869917617606276,0.42907489023250633,4.056303375148353,-1.6667140586232492,58.87851447388199,-12.302585280298928,1.8136142424579238,7,-1.6215896606445312,-2.111125946044922,-2.5292720794677734,-2.9882125854492188,-2.9780158996582102,3,-0.05986695786192653,-1.0370366522246581,54.37934112548828,1.0,55.01166152954102,-1.0000000000000189,55.37881088256836,-0.05986695786192653 4212,2016-07-08,55.35841369628906,55.37881088256836,54.31814956665039,54.99126052856445,5300501.0,0.0029563690899918615,4.199988778859371,0.5294114411441144,67.75146046427214,61.307297340676946,-1.2811443347972116,-2.748488522689314,-2.836482097601788,-3.2490083752606367,12.26020284617562,1.0606613159179688,0.9476372918661582,2.276343536376956,-1.504865683823006,6.057552756576918,0.3857389262769786,4.166948146476933,-1.4709038450546643,66.35508464800203,-10.807479047326822,1.8906046100999798,7,-1.2442378997802734,-2.274303436279297,-2.570065498352051,-3.130992889404297,-3.1003952026367188,4,-0.057111292847320305,-1.842106817331732,55.19523620605469,-1.0370366522246581,54.37934112548828,1.0,55.01166152954102,-0.057111292847320305 4213,2016-07-11,56.03152847290039,56.05192565917969,55.46039962768555,55.88874435424805,4162574.0,0.012159213598572638,5.444393649738176,0.3888952382931416,65.88418164087423,63.41536978706975,-1.3334464917810323,-3.271240342237469,-3.41427714840151,-3.874005664989866,12.779807208542298,0.693511962890625,1.1827705607239594,2.7475244522094755,-1.2157461504650513,6.710795054884002,0.7658891508722121,4.729159753546739,-1.8352891963954505,99.0476275292106,23.355028104322926,1.981635301337263,7,-1.5501995086669922,-2.947418212890625,-3.05450439453125,-3.804107666015625,-4.446624755859368,0,-0.07499089923707458,4.199988778859371,55.35841369628906,-1.842106817331732,55.19523620605469,-1.0370366522246581,54.37934112548828,-0.07499089923707458 4214,2016-07-12,55.48080062866211,55.9907341003418,55.29722213745117,55.86834716796875,4397590.0,-0.009828892040748771,1.1935460517980925,-2.714213197969543,59.1666617314412,64.24700522864448,-0.4137310659935878,-2.506862330359695,-2.8154057540185065,-3.273640326487836,12.694239125504325,0.7343063354492188,1.2921955402989056,1.9795646667480469,-1.9642402207795797,5.9233695542756735,0.007662222984230027,3.9514671105118637,-1.1626510620117188,73.3333927044742,0.5314785488288294,1.971902443763814,7,-0.5609283447265625,-2.3966903686523438,-2.5037765502929688,-3.2533798217773438,-4.059074401855469,1,-0.05220593649913341,5.444393649738176,56.03152847290039,4.199988778859371,55.35841369628906,-1.842106817331732,55.19523620605469,-0.05220593649913341 4215,2016-07-13,55.97033309936523,55.9907341003418,55.1544418334961,55.46039962768555,5488280.0,0.008823457216841524,2.037001634665976,-1.3157993168820503,61.9280941892047,64.70138785300895,-0.6663656455887406,-2.697750307625462,-3.2317017651137405,-3.7365654869393907,11.84931175158882,0.836292266845696,1.7933517515334216,2.191693305969231,-1.6184553015249818,6.001841913463444,0.28661900222212466,4.096767609716338,-1.4037436676025337,95.29393904056954,23.11838602907801,1.9050743037471083,7,-0.9688720703124929,-2.8862228393554616,-2.983110427856438,-3.7429122924804616,-4.5078125,2,-0.0750728226622065,1.1935460517980925,55.48080062866211,5.444393649738176,56.03152847290039,4.199988778859371,55.35841369628906,-0.0750728226622065 4216,2016-07-14,55.582786560058594,56.17430877685547,55.501197814941406,55.9907341003418,4357540.0,-0.0069241420918223495,-1.3571404716899216,-0.8000014961548931,57.288138924214756,63.91323425766873,-0.1865155109324661,-2.0439011160883425,-2.758788044436457,-3.3237437091186735,11.360589217899825,0.6731109619140625,2.092700818128705,1.5685573577880874,-2.0630980148999285,5.200212730476103,-0.24727032855592057,3.3843850441320953,-0.8025388442993204,68.13192459220562,-1.0443519369561898,1.815827686344007,7,-0.5405311584472656,-2.4578819274902344,-2.31510066986084,-3.355365753173828,-4.548610687255852,3,-0.06275233012236758,2.037001634665976,55.97033309936523,1.1935460517980925,55.48080062866211,5.444393649738176,56.03152847290039,-0.06275233012236758 4217,2016-07-15,55.78675842285156,55.97033309936523,55.33801651000977,55.48080062866211,4930100.0,0.003669694799712353,-1.13791635765647,-0.7499929867871069,74.0425608111066,64.82311360159432,-0.4613915186339881,-1.9426428705026524,-2.8719473428769646,-3.503928811914136,10.411067700513772,0.6323165893554545,2.257766822487099,1.5155225753784194,-1.828834195399864,4.859879346156703,-0.1566558100107187,3.1877009607675575,-0.7834609373168959,61.999910230706824,-14.763505229082462,1.6721783853891412,7,-0.7445030212402344,-2.661853790283203,-2.5190725326538086,-3.5491390228271484,-4.976951599121094,4,-0.06398540114840079,-1.3571404716899216,55.582786560058594,2.037001634665976,55.97033309936523,1.1935460517980925,55.48080062866211,-0.06398540114840079 4218,2016-07-18,55.97033309936523,56.09272003173828,55.48080062866211,55.88874435424805,4888614.0,0.0032906496398699137,2.749935713116862,0.26666666666664346,69.26951749478867,65.00799048340863,-0.6171329022263663,-1.783934136938818,-2.9488676880535323,-3.667293097268818,9.939827028297005,0.6119194030761719,2.2718857991896186,1.4237331390380774,-1.4780115645708136,4.325477842646968,-0.027139212766371656,2.8746054908425265,-0.7796738072192326,79.99977557676688,1.2045515273704126,1.4508723518044466,7,-0.9280776977538991,-2.845428466796868,-2.9168195724487234,-3.732713699340813,-4.895362854003899,0,-0.06632646975894063,-1.13791635765647,55.78675842285156,-1.3571404716899216,55.582786560058594,2.037001634665976,55.97033309936523,-0.06632646975894063 4219,2016-07-19,52.931129455566406,55.74596405029297,52.68635940551758,55.66437530517578,17079515.0,-0.054300260075337836,1.1126778000210726,-33.500280531141875,44.58078030277242,62.93123416016834,2.342220621257596,1.4094633219652053,0.16584614512464668,-0.612644870165596,10.479298451173968,3.283973693847649,2.0125262670800126,-1.6674837112426744,-4.401221929711774,1.0662545072264251,-3.034352820477224,-0.3006146020081246,3.2431793212890625,7.017591828029901,-66.24111218501906,1.3668691092345486,7,1.4992046356201172,0.19377517700195312,-0.050993919372558594,-0.6935100555419922,1.8969535827636719,1,-0.025433535093096538,2.749935713116862,55.97033309936523,-1.13791635765647,55.78675842285156,-1.3571404716899216,55.582786560058594,-0.025433535093096538 4220,2016-07-20,53.13510131835938,53.48185729980469,52.01324844360352,53.23709106445313,14249898.0,0.003853533164528411,3.9655239127071065,0.03731451603898932,40.700205475780194,60.06795567049498,2.171554669297116,1.2621710402736355,0.005802857527861249,-0.787453179392763,10.91074282420623,1.4686088562011648,1.7623651267234948,-1.4584123611450153,-4.203202506464223,1.2863777841741921,-2.8308074338046154,-0.08601728848541512,2.9694484710693274,26.96074521657105,-41.458374791280015,1.3723950726596035,7,0.9586772918701101,-0.01019668579102273,-0.41304492950440164,-0.897481918334968,1.3258285522460866,2,-0.032245635164729225,1.1126778000210726,52.931129455566406,2.749935713116862,55.97033309936523,-1.13791635765647,55.78675842285156,-0.032245635164729225 4221,2016-07-21,52.5231819152832,53.4206657409668,52.21722030639648,53.3594741821289,7969725.0,-0.011516293145088063,1.5106421923433664,8.199768102932307,30.80455777203484,55.96274426024639,2.642466615389317,1.936423053358972,0.6620216197521529,-0.17471035062808937,11.207148146661012,1.2034454345703196,1.4872490094294335,-2.046874809265134,-4.856532872828758,0.7627832542984905,-3.4517038410469496,-0.6420457774833181,3.4177158203125018,12.499988311300763,-49.779420906592584,1.404829031781813,7,1.570596694946289,0.6017227172851562,-0.08668899536132812,-0.28556251525878906,1.8561592102050781,3,-0.020194155746861675,3.9655239127071065,53.13510131835938,1.1126778000210726,52.931129455566406,2.749935713116862,55.97033309936523,-0.020194155746861675 4222,2016-07-22,52.70676040649414,52.74755477905274,51.6664924621582,52.46199035644531,5326603.0,0.003495189828884193,5.624992694586736,-0.2926848181581841,34.292559494177254,52.452564021724505,2.2833096920054388,1.75443988230262,0.5244739168537222,-0.36550879490100385,11.245982666853962,1.0810623168945384,1.3187356915248927,-1.8072036743164048,-4.722013577221077,1.107606228588267,-3.2646086257687443,-0.3497987228640653,3.0770313574218804,23.502360147167696,-34.78873834282386,1.4574049514523362,7,1.2136402130126953,0.41814422607421875,-0.32635974884033203,-0.46914100646972656,1.18304443359375,4,-0.031733776099912125,1.5106421923433664,52.5231819152832,3.9655239127071065,53.13510131835938,1.1126778000210726,52.931129455566406,-0.031733776099912125 4223,2016-07-25,53.15550231933594,53.52265167236328,52.72715759277344,52.80874633789063,6201044.0,0.00851393463344996,-2.119991621532661,1.4166601729914772,39.192387020940345,50.23320016500219,1.5463117895728615,1.5405084505817115,0.11674757572727401,-0.8098153085612054,11.842842872921613,0.8158912658691406,1.0228444935621326,-1.4573890686035185,-4.006717938866828,1.091939801659791,-2.732053503735173,-0.18272463347186374,2.3812514864746177,36.50006685935877,-19.90075742183936,1.2746644351316545,7,0.7648983001708984,0.10198593139648438,-0.8566904067993164,-0.9178829193115234,1.1626472473144531,0,-0.0441289310279398,5.624992694586736,52.70676040649414,1.5106421923433664,52.5231819152832,3.9655239127071065,53.13510131835938,-0.0441289310279398 4224,2016-07-26,52.9923210144043,53.48185729980469,52.91073226928711,53.05351257324219,4193465.0,-0.0030698854833750566,-4.09094309468351,-0.17646864686469008,41.45727616051905,47.958664828481574,1.4744329469899,1.8076121689449707,0.3212090493557369,-0.660038203702328,12.471958146178766,0.5711250305175781,0.6694100063560171,-1.6277093887329102,-4.1569673383514285,0.9015485608856082,-2.892338363542166,-0.36308041392365453,2.312217110787117,71.42860078794692,10.836336965452887,1.2646289748092587,7,0.9280796051025391,0.6221199035644531,-0.744502067565918,-0.7547016143798828,0.673114776611321,1,-0.036181671841129526,-2.119991621532661,53.15550231933594,5.624992694586736,52.70676040649414,1.5106421923433664,52.5231819152832,-0.036181671841129526 4225,2016-07-27,52.62516784667969,53.46146011352539,52.584373474121094,53.23709106445313,4775379.0,-0.006928422093925857,-1.5294059405940594,10.00012468050632,33.244648308916325,45.28716587122619,1.4719661630600882,2.1771489306939458,0.70847282075529,-0.28511079987411847,13.439175158167293,0.8770866394042969,0.2771544190374442,-1.9255115509033232,-4.597008484949903,0.7459853831432568,-3.2612600179266096,-0.5897630838800367,2.4610875387297355,51.64833809787065,-8.782284279797892,1.3357484670232895,7,1.2544384002685547,0.9892730712890625,-0.4385414123535156,-0.38754844665527344,0.9586753845214844,2,0.041860487705587035,-4.09094309468351,52.9923210144043,-2.119991621532661,53.15550231933594,5.624992694586736,52.70676040649414,0.041860487705587035 4226,2016-07-28,52.33960723876953,52.82914352416992,52.0948371887207,52.60477066040039,7187285.0,-0.00542631253437742,1.057142246469353,0.4333279305787547,30.628258153461687,40.463354464821194,1.3958952178726989,2.385830145322103,1.0329401282911448,0.02129839134333622,13.896045786231143,0.7343063354492188,0.009816978696335354,-2.084608650207521,-4.92669776735454,0.7574804669394979,-3.505653208781034,-0.663564091634008,2.541462371244819,36.26384918441123,-22.450021220724402,1.421044558573511,7,1.539999008178711,1.2748336791992188,-0.20907306671142578,-0.10198783874511719,2.7740402221679688,3,0.04052996848368795,-1.5294059405940594,52.62516784667969,-4.09094309468351,52.9923210144043,-2.119991621532661,53.15550231933594,0.04052996848368795 4227,2016-07-29,51.91126251220703,52.5231819152832,51.38093185424805,52.33960723876953,8418744.0,-0.008183949959892134,1.871800281968408,1.6153990015968696,22.702654615869406,35.289258589385724,1.359672552069945,2.6326789995401114,1.4683985591781266,0.4571391478078226,13.930822527591399,1.1422500610351562,-0.37863722358822827,-2.312039375305176,-5.27175425257208,0.6476755019617286,-3.791896813938628,-0.8321819366717236,2.7769324689359536,24.761906458226093,-27.658250573959123,1.479857438633451,7,1.6521854400634766,1.7031784057617188,0.18357563018798828,0.3263568878173828,3.039203643798828,4,0.047544183936980566,1.057142246469353,52.33960723876953,-1.5294059405940594,52.62516784667969,-4.09094309468351,52.9923210144043,0.047544183936980566 4228,2016-08-01,51.80927658081055,52.31921005249024,51.44212341308594,52.074440002441406,5751055.0,-0.00196462051703139,1.3243210456881793,0.6190421060131092,24.137882852671524,33.01782553937451,0.9044533272773378,2.5861248538189017,1.5948716623103252,0.5735949808337679,13.870697173765523,0.877086639404304,-0.6970138926207596,-2.235548591613771,-5.329339355200723,0.8582421719731812,-3.782443973407247,-0.6886532098202949,2.61433735018084,20.388383008470345,-28.172468887922452,1.5468953817934767,8,0.6425151824951172,1.8051643371582031,0.41304492950439453,0.4283428192138672,3.1411895751953125,0,0.04015744663085963,1.871800281968408,51.91126251220703,1.057142246469353,52.33960723876953,-1.5294059405940594,52.62516784667969,0.04015744663085963 4229,2016-08-02,51.829673767089844,52.05404281616211,51.48291778564453,51.78887939453125,5317665.0,0.0003936975697291789,1.3333489183966087,-0.15384615384615385,18.769216250322998,30.581048958768154,0.7949849357958385,2.4402301735025063,1.5661675843552985,0.5685846368498488,14.350131220576257,0.5711250305175781,-1.2433540720158476,-2.056052017211911,-5.265600010413614,1.1534959759897916,-3.660826013812759,-0.45127802061106337,2.350525597762079,21.56865261698796,-20.209952858220205,1.6047739966008512,8,0.6221179962158203,1.947946548461914,0.39264774322509766,0.4079456329345703,3.1207923889160156,1,0.04801256922324382,1.3243210456881793,51.80927658081055,1.871800281968408,51.91126251220703,1.057142246469353,52.33960723876953,0.04801256922324382 4230,2016-08-03,51.80927658081055,52.258018493652344,51.2381477355957,51.87046813964844,6422093.0,-0.0003935426329511049,1.4390295079574327,-1.5,19.86968342551299,29.36606292026573,0.6789330665462572,2.380248899525313,1.5870554721076218,0.5969154532761962,15.543172441880198,1.0198707580566406,-1.7554733368229876,-1.9479459762573228,-5.277823977012666,1.3819320244980204,-3.6128849766349944,-0.2830069758796512,2.146981383193065,35.89757115112571,-2.442281405650668,1.6649390003776725,8,0.5711231231689453,1.896951675415039,0.41304492950439453,0.4283428192138672,3.100395202636726,2,0.03582677336383755,1.3333489183966087,51.829673767089844,1.3243210456881793,51.80927658081055,1.871800281968408,51.91126251220703,0.03582677336383755 4231,2016-08-04,51.89086532592773,52.1356315612793,51.2789421081543,51.95205688476562,5735744.0,0.0015747902789169377,3.0000356230016396,1.0,18.272413276759366,27.586046673885964,0.556767760515541,2.1485703697745677,1.4700918466684314,0.5322831851465466,16.44311980889557,0.856689453125,-1.8032765756028795,-1.701138687133799,-5.058389389983532,1.6561120157159337,-3.379764038558669,-0.022513335708929105,1.793581615235091,50.793792153509465,14.808687313171951,1.6786253514248672,8,0.4895343780517649,1.8153629302978587,0.33655548095703836,0.3467540740966868,1.5298004150390696,3,0.032625740477438825,1.4390295079574327,51.80927658081055,1.3333489183966087,51.829673767089844,1.3243210456881793,51.80927658081055,0.032625740477438825 4232,2016-08-05,52.19682312011719,52.42119598388672,51.70729064941406,52.0948371887207,5287186.0,0.00589617830166711,1.5925705300926085,-1.6666666666666667,19.869683425513074,25.439079607727376,0.1909487116380646,1.6797303151637308,1.1460515814360548,0.23871938404870718,17.386987135017947,0.7139053344726562,-1.824674337869311,-1.2371013641357393,-4.54146601028576,2.067263282014281,-2.8892836872107495,0.41508095893927077,1.2429939004889192,81.03434377307508,48.52587101997331,1.652182323075009,8,0.1631793975830078,1.5094051361083984,0.3926506042480469,0.15298080444335938,1.2034454345703125,4,0.05588126185587994,3.0000356230016396,51.89086532592773,1.4390295079574327,51.80927658081055,1.3333489183966087,51.829673767089844,0.05588126185587994 4233,2016-08-08,51.829673767089844,52.27841567993164,51.72768783569336,52.23762130737305,5128542.0,-0.0070339405940941235,1.2499980518822713,-4.000037404151861,34.65908245650208,24.68372475172549,0.39141255800861074,1.808678764107846,1.471409764948035,0.5967123237167229,17.929156873739416,0.5507278442382812,-1.7073812198243203,-1.39415798187256,-4.533306940568664,1.7449909768235443,-2.9637324612206157,0.1754164974754957,1.3899763250152262,50.00016122323291,13.677897532544527,1.5695744793480522,8,0.5201301574707031,1.8765544891357422,1.4176158905029297,0.9994697570800781,1.1014556884765625,0,0.06021246444536987,1.5925705300926085,52.19682312011719,3.0000356230016396,51.89086532592773,1.4390295079574327,51.80927658081055,0.06021246444536987 4234,2016-08-09,52.584373474121094,52.68635940551758,51.6868896484375,51.91126251220703,6285477.0,0.014561151019832685,1.2790772522855578,-1.6499939218821593,43.34975051775849,25.806513886041284,-0.47744888217173553,0.8704905937491674,0.6972934279301839,-0.163825267132232,18.466012849182924,0.9994697570800781,-1.6292030373231725,-0.4946369171142564,-3.4576812522336766,2.468407418005164,-1.9761590846739665,0.9868852504454537,0.4371263823330409,92.9578021283321,53.160730443677835,1.4815221675597103,8,-0.5507278442382812,1.1218547821044922,0.7445049285888672,0.3263587951660156,0.4079475402832031,1,0.044996118153793674,1.2499980518822713,51.829673767089844,1.5925705300926085,52.19682312011719,3.0000356230016396,51.89086532592773,0.044996118153793674 4235,2016-08-10,51.76848220825195,52.33960723876953,51.62569808959961,52.23762130737305,6174100.0,-0.015515850279564036,1.1212227687983134,-0.6969714143223086,41.31456347164589,26.99388114361731,0.2281325645901049,1.4286995226851502,1.4812567556432867,0.6534749430339417,19.17527097058862,0.9586753845214844,-1.658390264688876,-1.100435638427733,-3.7828622812363335,1.5819910043808676,-2.4416489598320297,0.24077768297656377,1.0746824361163405,34.78286795357587,-8.11733397767427,1.3412133214042994,8,0.1937713623046875,1.9377460479736328,1.5603961944580078,1.1422500610351562,1.6521835327148438,2,0.061465660417733714,1.2790772522855578,52.584373474121094,1.2499980518822713,51.829673767089844,1.5925705300926085,52.19682312011719,0.061465660417733714 4236,2016-08-11,52.0948371887207,52.33960723876953,51.6868896484375,51.91126251220703,4893747.0,0.006304124953014911,-1.064515350599364,-0.39130116602429627,43.18176794922582,29.26933818065691,-0.15264682946791197,0.8723646131946623,1.1024354387578228,0.33109231884716195,19.788800338541833,0.6527175903320312,-1.7046875772218257,-0.5996831893920884,-2.9751737526875957,1.7758073739034188,-1.7874284710398385,0.5880620922556616,0.591522216796875,44.23081072915993,-1.076694133913044,1.1877452816477518,8,-0.1325836181640625,1.6113910675048828,1.2340412139892578,0.8158950805664062,0.7954978942871094,3,0.0540328897569915,1.1212227687983134,51.76848220825195,1.2790772522855578,52.584373474121094,1.2499980518822713,51.829673767089844,0.0540328897569915 4237,2016-08-12,52.21722030639648,52.31921005249024,51.89086532592773,52.115234375,3651939.0,0.0023492369739523955,1.7999551161369585,0.5555555555555168,38.72540436178073,30.890173903891267,-0.2537502873498667,0.49418634272289097,0.9417352884826968,0.2212500361318277,20.589150742076274,0.4283447265625142,-1.6520365038195663,-0.29882316589355895,-2.1813096147071818,1.5836632829200639,-1.2400663903003704,0.6424200585132525,0.32431793212891336,55.769189270839405,8.961462907157916,0.9412432244068126,8,-0.25496673583983664,1.4890079498291087,1.1116580963134837,0.6935119628906321,0.979076385498054,4,0.0230469072752022,-1.064515350599364,52.0948371887207,1.1212227687983134,51.76848220825195,1.2790772522855578,52.584373474121094,0.0230469072752022 4238,2016-08-15,52.258018493652344,52.36000442504883,51.95205688476562,52.156028747558594,2999904.0,0.0007813167192063375,1.6666583547365998,1.0000374041519304,40.90908661570533,33.35015950004485,-0.2505481815895507,0.169712144654369,0.8695373246217883,0.2024764786397597,21.316104436534932,0.40794754028321023,-1.548831810199168,-0.0724092483520522,-1.0214512492678196,0.8766327525637152,-0.5469302488099359,0.4021117521058315,0.15318069458007955,59.61567510411946,15.264588999162306,0.4745210004578822,8,-0.2957649230957031,1.4482097625732422,1.3411245346069336,0.7750988006591797,0.7546997070312571,0,0.021857890788069323,1.7999551161369585,52.21722030639648,-1.064515350599364,52.0948371887207,1.1212227687983134,51.76848220825195,0.021857890788069323 4239,2016-08-16,51.58490371704102,52.03364562988281,51.36053466796875,51.97245407104492,7569099.0,-0.01288060274794156,1.6399952123043777,-3.799895272291971,38.02814428092659,35.36776626175748,0.42934482100449145,0.7766174517095195,1.5087013426784281,0.8962051481654711,21.942835937561814,0.8974838256835938,-1.3568366905028242,-0.6782127380371037,-1.6387587180651693,0.2823332419909619,-1.15848572805114,-0.19793974802306735,0.7751007080078054,22.448808228851306,-20.112594449228475,0.4802729900140335,8,0.39774703979491477,2.121324539184563,2.1978158950805593,1.4482135772705007,1.1626510620117188,1,0.026097281210600842,1.6666583547365998,52.258018493652344,1.7999551161369585,52.21722030639648,-1.064515350599364,52.0948371887207,0.026097281210600842 4240,2016-08-17,51.42172622680664,51.95205688476562,51.07497024536133,51.46252059936523,6157828.0,-0.0031632799225420616,-1.3888848483588905,0.10526212177882881,39.13040335732066,37.68532071515318,0.5942598106249335,0.8483468537240313,1.6359896324298617,1.0681835907388404,22.29143347693644,0.8770866394042898,-1.1818834158891818,-0.7557214736938462,-1.6941835928323243,0.18274064544463187,-1.2249525332630853,-0.2864904141246072,0.9382781982421875,26.984183528070677,-15.69743181011879,0.4692310595692393,8,0.4589385986328125,2.202913284301758,2.5802650451660156,1.6113910675048828,2.3864898681640625,2,0.03054340845482728,1.6399952123043777,51.58490371704102,1.6666583547365998,52.258018493652344,1.7999551161369585,52.21722030639648,0.03054340845482728 4241,2016-08-18,51.46252059936523,51.85007095336914,51.07497024536133,51.60530090332031,8509118.0,0.000793329503927076,1.451607454195549,3.500000000000784,44.148915533687834,40.383013171617044,0.5434662203481153,0.7631428578170087,1.5603551387792933,1.0384708462529844,22.658869660503317,0.7751007080078125,-0.9709567497997895,-0.6618940353393654,-1.6372446011238964,0.3134565304451655,-1.1495693182316344,-0.1742187524470964,0.743279724121102,30.15875843070145,-14.178637287588831,0.48767528289226664,8,0.41814422607422586,2.162118911743171,2.5802650451660227,1.5705966949462962,2.2029151916503906,3,0.0380499267971286,-1.3888848483588905,51.42172622680664,1.6399952123043777,51.58490371704102,1.6666583547365998,52.258018493652344,0.0380499267971286 4242,2016-08-19,51.03417587280274,51.62569808959961,50.74861145019531,51.52371215820313,10265165.0,-0.008323430752588679,1.529419853794627,3.428598145822587,40.6862340643605,41.05269668360131,0.8823324201651985,1.1170275060747414,1.9738092116296997,1.4660739768683584,22.822114838626128,0.8770866394042969,-0.784292745359565,-1.0066095352172795,-2.0557528908577893,0.042533820423230395,-1.5311812130375344,-0.48203785739702454,1.035924841308585,17.721587909577945,-28.420584347603477,0.5245716778202557,8,0.6833095550537038,2.3864898681640554,3.0494041442871023,2.090728759765618,2.284503936767571,4,0.03637090593627601,1.451607454195549,51.46252059936523,-1.3888848483588905,51.42172622680664,1.6399952123043777,51.58490371704102,0.03637090593627601 4243,2016-08-22,50.80980682373047,51.50331497192383,50.60583114624024,50.99338150024414,6539829.0,-0.004396446993314651,-2.0344694160513823,0.374997077823407,38.317730873294934,40.493583389772034,1.0580889151518704,1.2191594604010874,2.205361041482952,1.6750360030901703,23.730640858287494,0.8974838256835866,-0.5958787409549018,-1.1136938095092788,-2.162596351061282,-0.06479126795727552,-1.638145080285284,-0.5892425387332736,1.0752853934326154,14.285866954497786,-33.52033498217434,0.5244512707760033,8,0.6731109619140625,2.539468765258789,3.273773193359375,2.3150978088378906,2.6720504760742188,0,0.04696907973776154,1.529419853794627,51.03417587280274,1.451607454195549,51.46252059936523,-1.3888848483588905,51.42172622680664,0.04696907973776154 4244,2016-08-23,51.07497024536133,51.44212341308594,50.85060119628906,51.217750549316406,6434099.0,0.005218744927544483,-1.0000128979834002,0.7777777777777778,42.03535502322023,40.573671339946955,0.6216761337834171,0.8463823615738164,1.9782276031356218,1.4134382235297807,24.688264752978352,0.6323165893554688,-0.42778314090926983,-0.7526628494262724,-1.7388568824682054,0.2335311836156606,-1.2457598659472424,-0.25956583290530233,0.6054402004541046,34.8484719683766,-13.86659496539643,0.49309701652096694,8,0.4079475402832031,2.1009273529052734,3.0086097717285156,2.0499343872070312,1.2442398071289134,1,0.03793928701306015,-2.0344694160513823,50.80980682373047,1.529419853794627,51.03417587280274,1.451607454195549,51.46252059936523,0.03793928701306015 4245,2016-08-24,54.82808303833008,57.50013732910156,54.7260971069336,57.112586975097656,34297431.0,0.07348242739915478,-1.2295095034943557,16.000133586256645,67.73401397395367,43.301698676027826,-2.9634269388200636,-2.880938826445231,-1.6694447882720596,-2.3070834316069053,25.50915762874974,6.425167083740234,-0.29964822805365543,2.8903041839599624,1.2523500619571237,4.528258305962801,2.071327122958543,3.7092812449613817,-4.222251892089837,61.24259323709771,12.262109897380043,0.8189770610014181,8,-0.7750988006591797,-0.7750988006591797,-1.0504636764526367,-1.7031784057617188,-2.9576148986816406,2,-0.037946397976796775,-1.0000128979834002,51.07497024536133,-2.0344694160513823,50.80980682373047,1.529419853794627,51.03417587280274,-0.037946397976796775 4246,2016-08-25,54.46092987060547,55.76636123657226,54.35894393920898,55.1340446472168,14159028.0,-0.006696443635790361,-2.2093005049516057,0.29464373677715827,63.569703393511865,46.06217634622018,-2.486868300394427,-2.4735322335499035,-1.2134101245854225,-1.9137028817466586,25.94056002754725,1.4074172973632812,-0.26333154057163455,2.4170848846435575,0.43168715875707875,4.402482610530036,1.4243860217003146,3.4097837475868005,-3.7172126007080024,55.91713831840956,10.537215435150692,0.9926988629432411,8,-0.4079456329345703,-0.4079456329345703,-0.851588249206543,-1.3360252380371094,-2.488475799560547,3,-0.011984991390810995,-1.2295095034943557,54.82808303833008,-1.0000128979834002,51.07497024536133,-2.0344694160513823,50.80980682373047,-0.011984991390810995 4247,2016-08-26,54.37934112548828,54.74649429321289,53.88980484008789,54.19576644897461,7461188.0,-0.001498115168269032,-1.1538446783513558,-0.2727241815100905,65.8227908033787,48.830365700406105,-2.3091625709036734,-2.3163196250316247,-1.0348220932684384,-1.803815129155069,25.816021168665916,0.856689453125,-0.14773171056694423,2.212092208862302,-0.02895844326335606,4.45314286098796,1.0915668827994764,3.3326175349251272,-3.5004954544067317,54.73371618784027,9.527684666540878,1.120525326062828,8,-0.3263568878173828,-0.3263568878173828,-0.7699995040893555,-1.2544364929199219,-2.284503936767578,4,-0.01312824539056523,-2.2093005049516057,54.46092987060547,-1.2295095034943557,54.82808303833008,-1.0000128979834002,51.07497024536133,-0.01312824539056523 4248,2016-08-29,53.88980484008789,54.37934112548828,53.74702453613281,54.37934112548828,6433844.0,-0.009002247457737922,1.5833287877252997,-2.666687446751034,58.376975269868495,51.09134692139965,-1.747593477492643,-1.7527899989171232,-0.44605699498293916,-1.3031951114126201,25.638672696576098,0.6323165893554688,-0.06733468122245512,1.6185295104980497,-0.7424955989329689,3.9795546199290683,0.43801695578253685,2.7990420652135626,-2.878533335845944,45.70549859563454,6.269594790170267,1.1805125547155095,8,0.1631793975830078,0.1631793975830078,-0.36715221405029297,-0.7649002075195312,-0.8362922668457031,0,-0.010598016307766023,-1.1538446783513558,54.37934112548828,-2.2093005049516057,54.46092987060547,-1.2295095034943557,54.82808303833008,-0.010598016307766023 4249,2016-08-30,54.31814956665039,54.76689147949219,53.72662734985352,54.17536926269531,8248590.0,0.007948529927572778,-1.0000000000000138,-0.2916643938626499,67.21762659610425,54.212149503486714,-1.952813512987511,-2.0924252228574716,-0.8141793930160333,-1.7139444979127632,25.530085942204643,1.0402641296386648,0.043027507776457696,1.922450447082518,-0.5975179970418623,4.4424188912068985,0.6624662250203315,3.1824346691447047,-3.177100745911254,15.675649992973984,-23.343006439062908,1.2599842220621895,8,-0.2651653289794922,-0.2651653289794922,-0.7292051315307617,-1.1932449340820312,-2.447681427001953,1,-0.015396184765453791,1.5833287877252997,53.88980484008789,-1.1538446783513558,54.37934112548828,-2.2093005049516057,54.46092987060547,-0.015396184765453791 4250,2016-08-31,53.66543579101562,54.33854675292969,53.60424041748047,54.2773551940918,9255176.0,-0.012016495054454457,1.0000103899882073,-4.285741002965665,60.15832983391796,55.990973314623396,-1.0598094705021737,-1.363426249410523,-0.15098574513540797,-1.0606054526114832,25.21795041829108,0.7343063354492188,0.13034982108457882,1.1769287109374957,-1.3884159576973403,3.7422733795723317,-0.10574362337992227,2.4596010452549137,-2.3972052001092337,2.83034014541586,-34.06134690981549,1.2826723343174191,8,0.38754844665528054,0.38754844665528054,0.10198497772217507,-0.5405311584472585,-2.264106750488274,2,-0.025085527000430208,-1.0000000000000138,54.31814956665039,1.5833287877252997,53.88980484008789,-1.1538446783513558,54.37934112548828,-0.025085527000430208 4251,2016-09-01,53.58384323120117,53.97139358520508,53.33907699584961,53.82861328125,6677489.0,-0.001520393128496833,1.3846126180560052,0.40000374039186376,58.88594111822594,58.01316298727511,-0.7215403113258461,-1.210563072035697,-0.05175447592446858,-0.9736447126049939,24.796453707993603,0.6323165893554688,0.296371689426401,1.0106872558593736,-1.5831919741949179,3.604566485913665,-0.2862523591677757,2.307626870886523,-2.190974505530882,17.142719740951605,-16.643921513167385,1.2969396150271457,9,0.46914100646972656,0.46914100646972656,0.16318035125732422,-0.4589385986328125,-2.774036407470703,3,-0.031975591675273085,1.0000103899882073,53.66543579101562,-1.0000000000000138,54.31814956665039,1.5833287877252997,53.88980484008789,-0.031975591675273085 4252,2016-09-02,55.1136474609375,55.1340446472168,53.58384323120117,53.68583297729492,9173224.0,0.028549729498416054,1.1111154402616192,-5.833289176342243,65.55555093779743,61.0395874388865,-1.8012354661433605,-2.6463200829583258,-1.5727401895938513,-2.4796856031497896,24.9378348306441,1.550201416015625,0.5234030820467837,2.3946502685546847,-0.4280424471340609,5.21734298424343,0.9833039107103119,3.8059966263990574,-3.598633363198587,98.86364602371744,65.52097527887535,1.4113463578443737,9,-0.9382781982421875,-1.0606632232666016,-1.366623878479004,-1.9887428283691406,-3.9774856567382812,4,-0.05699483766010838,1.3846126180560052,53.58384323120117,1.0000103899882073,53.66543579101562,-1.0000000000000138,54.31814956665039,-0.05699483766010838 4253,2016-09-05,54.95046615600586,55.1544418334961,54.7056999206543,55.1136474609375,4310902.0,-0.0029608148335182882,2.66664069196587,-0.11428746997672946,69.41175642267919,64.08140981660415,-1.1051522556718965,-2.3582582096184694,-1.3169708184012308,-2.3028935234494554,25.090844215398633,0.448741912841804,0.7381286097934137,2.0754293441772447,-0.8820825054520185,5.032941193806508,0.5966734193626166,3.5541852689918727,-3.315749593639694,88.76392925211204,51.810786916580014,1.4787559248146314,9,0.46914100646972656,-0.8974819183349609,-1.3615217208862305,-1.8255615234375,-3.5287399291992188,0,-0.05196732925209313,1.1111154402616192,55.1136474609375,1.3846126180560052,53.58384323120117,1.0000103899882073,53.66543579101562,-0.05196732925209313 4254,2016-09-06,54.95046615600586,55.0728530883789,54.74649429321289,54.93006896972656,5530511.0,0.0,1.4614964107433925,-0.12499707786894827,70.7433854864158,64.41578442909996,-0.5560783477794402,-2.2892803105023063,-1.27639443501333,-2.2897959392207667,25.75313807719616,0.3263587951660085,1.0328253836584693,1.9571247100830078,-1.1375452298428783,5.051794650008894,0.4097897401200612,3.5044596800459544,-3.1984411783049893,88.76392925211204,48.46162137626549,1.5473349699629446,9,-0.3977470397949219,-0.8974819183349609,-1.9173498153686523,-1.8255615234375,-3.2839736938476562,1,-0.03452115542347123,2.66664069196587,54.95046615600586,1.1111154402616192,55.1136474609375,1.3846126180560052,53.58384323120117,-0.03452115542347123 4255,2016-09-07,54.95046615600586,55.21563339233398,54.78728866577149,55.0728530883789,4880241.0,0.0,1.0999990649049511,-6.000187020758956,70.60239096107124,65.19719415882878,-0.5999877881346762,-2.148843574456656,-1.2724627847243184,-2.2524645198944455,26.430465596711162,0.4283447265624858,1.3941349800203113,1.798025512695311,-1.3580703621293821,4.954121387520004,0.21997757528296802,3.376073450107654,-3.0834789312769786,85.86947683400855,42.454748583436604,1.5780479374123448,9,-0.6731109619140625,-0.8974819183349609,-1.8357601165771484,-1.8255615234375,-3.5695343017578125,2,-0.056050443823592366,1.4614964107433925,54.95046615600586,2.66664069196587,54.95046615600586,1.1111154402616192,55.1136474609375,-0.056050443823592366 4256,2016-09-08,54.90967178344727,55.64397811889648,54.78728866577149,55.0728530883789,10670222.0,-0.0007423844675451541,-3.199998129809972,1.3333229436149598,73.98988396310622,66.10464895435405,-0.5462939495700212,-1.9882974025399704,-1.255747620934308,-2.176476743701528,27.234739704877175,0.8566894531249858,1.7547533952010497,1.6164894104003977,-1.5916463685078384,4.824625189308634,0.012421520946283238,3.2205572998545122,-2.9300215566309404,64.35639531008181,16.960833476763945,1.604067889454118,9,-0.41814422607422586,-0.8566875457763743,-1.8663578033447337,-1.7847671508789134,-3.2839736938476634,3,-0.06389298331186766,1.0999990649049511,54.95046615600586,1.4614964107433925,54.95046615600586,2.66664069196587,54.95046615600586,-0.06389298331186766 4257,2016-09-09,53.4206657409668,54.7260971069336,53.3798713684082,54.7056999206543,7249430.0,-0.027117372843764476,1.0307689651799015,7.874886036889668,63.97378138440725,66.72651630041392,0.8855478446470073,-0.4263697039540233,0.1571867325547629,-0.6843537465379299,27.560410920820576,1.5298004150390696,1.5840308979074393,0.06731109619140341,-3.1007461095688242,3.235368301951631,-1.5167175066887069,1.6513396990715137,-1.3306057721047608,1.8017866229053066,-47.72548880339375,1.5840286028801132,9,1.07086181640625,0.6323184967041016,-0.3773517608642578,-0.2957611083984375,-1.8357620239257741,4,-0.048873575067300834,-3.199998129809972,54.90967178344727,1.0999990649049511,54.95046615600586,1.4614964107433925,54.95046615600586,-0.048873575067300834 4258,2016-09-12,53.4002685546875,53.54304885864258,52.42119598388672,52.84954071044922,6850040.0,-0.0003818220158131602,1.6829328370463628,-0.4285705804122732,62.780261348726484,66.23347571737193,0.9266487020998184,-0.33308792721199154,0.11746122308833407,-0.6596238306517463,27.666331499892937,1.1218528747558594,1.472101024710824,-0.010198593139648438,-3.1360159953223317,3.115618809043035,-1.5731072942309936,1.5527101079516967,-1.2020070386206712,30.379731852330643,-20.1366469666742,1.562908701091343,9,0.6323184967041016,0.6527156829833984,-0.3671531677246094,-0.2753639221191406,-1.3462257385253906,0,-0.04239878958978638,1.0307689651799015,53.4206657409668,-3.199998129809972,54.90967178344727,1.0999990649049511,54.95046615600586,-0.04239878958978638 4259,2016-09-13,52.931129455566406,53.88980484008789,52.931129455566406,53.60424041748047,5044875.0,-0.008785332205598295,-1.8484913744247728,-1.2222206829673754,33.68422917641408,63.29190897764929,1.3168266276870852,0.25516042996633814,0.5316227212738269,-0.1767855727991261,27.31199174953966,0.9586753845214844,1.3286316174105437,-0.5466489791870117,-3.5630063204161644,2.469708362042141,-2.054827649801588,0.9615296914275646,-0.6268304232388857,15.822772074481026,-31.959703411291645,1.508178670614577,9,1.1014575958251953,1.1218547821044922,0.09688663482666016,0.19377517700195312,-0.5099334716796875,1,-0.028516361624719377,1.6829328370463628,53.4002685546875,1.0307689651799015,53.4206657409668,-3.199998129809972,54.90967178344727,-0.028516361624719377 4260,2016-09-14,52.9923210144043,53.50225448608398,52.86993789672852,53.03311538696289,5482216.0,0.0011560599493585233,-3.4285981458228787,0.06060571713553828,36.66668282880897,60.82310250104741,1.2852727654937368,0.334834062559608,0.43541578902049594,-0.19414550024912103,26.67127250383134,0.6323165893554545,1.2943949245742061,-0.5639871597290025,-3.433149332440607,2.305175012982602,-1.998568246084801,0.8705939266267961,-0.5841052161412961,17.72149051942814,-27.832722654614162,1.4345810863558004,9,1.0402660369873047,1.0606632232666016,-0.12238407135009766,0.1325836181640625,-0.8158912658691406,2,-0.025019258014490564,-1.8484913744247728,52.931129455566406,1.6829328370463628,53.4002685546875,1.0307689651799015,53.4206657409668,-0.025019258014490564 4261,2016-09-15,53.4206657409668,53.50225448608398,52.72715759277344,52.86993789672852,4827449.0,0.008083147111938471,1.171427655413444,-13.500093510379479,41.81185622600764,58.18491419973743,0.9290462650807925,0.06399125552165685,-0.049991610190154745,-0.5848420426576766,25.950560561685677,0.7750968933105398,1.1562199499743144,-0.23354969024658345,-2.9303380653292237,2.463238684836057,-1.5819438777879071,1.1148444972947402,-0.9106115120870228,43.36280403034663,-0.9877046155777478,1.3483941875413212,9,0.6119213104248047,0.6323184967041016,-0.5864248275756836,-0.2957611083984375,-1.3870201110839844,3,-0.03818248721588913,-3.4285981458228787,52.9923210144043,-1.8484913744247728,52.931129455566406,1.6829328370463628,53.4002685546875,-0.03818248721588913 4262,2016-09-16,52.89033508300781,53.48185729980469,52.89033508300781,53.13510131835938,6617652.0,-0.009927443819785386,-3.833364503459884,-0.4444413659347696,41.52250344108607,55.08610831289375,1.2413781575935445,0.7805288015783916,0.410676874788507,-0.016633671486189883,24.903550259096182,0.591522216796875,1.1098442220695972,-0.8566883087158175,-3.288573449829954,1.5751968323983192,-2.072630879272886,0.35925426184125087,-0.2804791921236003,31.944455267320716,-11.729255232907914,1.215942570557068,9,1.142251968383789,1.162649154663086,-0.05609416961669922,0.23456954956054688,-1.5094032287597656,4,-0.023910549846648532,1.171427655413444,53.4206657409668,-3.4285981458228787,52.9923210144043,-1.8484913744247728,52.931129455566406,-0.023910549846648532 4263,2016-09-19,53.19629669189453,53.4410629272461,52.64556884765625,53.17589950561523,8188474.0,0.00578483022288534,2.120014961660685,-0.08333333333335995,40.28270933079569,51.70158874004707,0.7380318666320633,0.6983277683161191,0.015472289389556693,-0.2880905167214678,23.594104570337027,0.7954940795898509,1.0893038839174949,-0.6700511932373061,-2.6953180320063908,1.3552156455317785,-1.6826846126218484,0.3425822261472362,4.303840637207031,44.26233026437215,-2.830963414184808,1.0126334193845425,9,0.8362903594970703,0.8566875457763672,-0.36205577850341797,-0.07139205932617188,-1.7541732788085938,0,-0.030291450252382557,-3.833364503459884,52.89033508300781,1.171427655413444,53.4206657409668,-3.4285981458228787,52.9923210144043,-0.030291450252382557 4264,2016-09-20,53.0127182006836,53.46146011352539,52.931129455566406,53.03311538696289,4389471.0,-0.0034509637442281527,-4.777819337946512,-0.9999999999993033,43.84614388656885,48.7286723984357,0.6904419629410796,1.090427649922404,0.12358892991959891,-0.09189416432836595,22.22044577591674,0.5303306579589844,0.8484081340894463,-0.9505170822143469,-2.555263565060038,0.654229400631344,-1.752890323637196,-0.1481438407914979,4.390327758789056,42.856952020484314,-9.429021182570487,0.8023732414228473,9,1.0198688507080007,1.0402660369872976,-0.17847728729248757,0.11218643188475852,-1.9785423278808594,1,-0.018083875286159734,2.120014961660685,53.19629669189453,-3.833364503459884,52.89033508300781,1.171427655413444,53.4206657409668,-0.018083875286159734 4265,2016-09-21,52.74755477905274,53.54304885864258,52.68635940551758,53.54304885864258,5183971.0,-0.005001883144853392,1.153855006857395,39.00018702077254,42.37921627191048,45.21637598830283,0.6819779202358873,1.256133915172576,0.2928719096868946,0.19359254344383459,20.61306861021013,0.856689453125,0.561394148344128,-1.1116540908813377,-2.749736481197118,0.5264282994344427,-1.9306952860392244,-0.29261289572345106,4.560341638183587,11.36358806302652,-43.493674555192236,0.8190411951578892,9,0.8260917663574148,1.305429458618157,0.09688472747802024,0.3773498535156179,-0.32635879516602273,2,-0.006187183397089457,-4.777819337946512,53.0127182006836,2.120014961660685,53.19629669189453,-3.833364503459884,52.89033508300781,-0.006187183397089457 4266,2016-09-22,53.8082160949707,53.93059921264648,52.84954071044922,53.0127182006836,6558297.0,0.020108255640679973,1.078430797326004,-1.0000047953810889,36.99186466500373,42.21838524170244,-0.6161505752984695,0.151851169635691,-0.8408280231865177,-0.8328806527421335,19.398162596588392,1.1830444335937358,0.26901995289997416,-0.018357086181637783,-1.631785697278417,1.5950715249151415,-0.8250713917300274,0.7883572193667518,3.406433770874024,90.47624702030252,39.48416558868993,0.8067143055483885,9,-0.6323184967041016,0.2447681427001953,-1.0555639266967773,-0.6833114624023438,-1.1830482482910156,3,-0.030325969988588164,1.153855006857395,52.74755477905274,-4.777819337946512,53.0127182006836,2.120014961660685,53.19629669189453,-0.030325969988588164 4267,2016-09-23,53.66543579101562,53.88980484008789,53.3594741821289,53.74702453613281,4512619.0,-0.0026535037642407833,1.8889096689732947,-0.10256311890091377,37.14287895269165,39.36978719769857,-0.4861188980561124,0.2512888975895109,-0.7808269826728349,-0.6557440351995396,18.552580286181364,0.5303306579589915,-0.04538791027916744,-0.12544212341309446,-1.7188430715103777,1.4679588246841888,-0.9221425974617361,0.6712583506355472,3.45783245446534,79.36520187732093,31.78157133685322,0.796700474048641,9,-0.3773517608642507,0.38754844665528054,-0.9127836227416921,-0.5405311584472585,-1.4686126708984304,4,-0.030406725242804966,1.078430797326004,53.8082160949707,1.153855006857395,52.74755477905274,-4.777819337946512,53.0127182006836,-0.030406725242804966 4268,2016-09-26,53.31867980957031,53.56344985961914,53.17589950561523,53.50225448608398,8633894.0,-0.006461439776537792,1.5332950989315612,2.249999999999717,34.732837232542735,39.48629920393509,-0.17003429627025213,0.5829520425355241,-0.5285043944962382,-0.2704369279685608,17.721725388449983,0.4895362854003906,-0.41299257996205796,-0.4436418533325224,-2.049996116234084,1.162712409569039,-1.246818984783303,0.35953527811825836,3.715034447954153,50.81981788637856,8.096354927402587,0.8031771314507801,9,-0.030595779418945312,0.7343044281005859,-0.7496042251586914,-0.19377517700195312,-0.9586753845214844,0,-0.036342759465219476,1.8889096689732947,53.66543579101562,1.078430797326004,53.8082160949707,1.153855006857395,52.74755477905274,-0.036342759465219476 4269,2016-09-27,53.48185729980469,53.74702453613281,52.84954071044922,53.64503860473633,7169018.0,0.0030604188028879875,3.888879653391794,0.8889096689732905,36.66666435778596,39.4862971515992,-0.2758881955445531,0.37303491676725997,-0.6881885460343753,-0.3927459899084198,16.578930737483493,0.8974838256835938,-0.6039404703510769,-0.23864974975585795,-1.827527072556883,1.3502275730451672,-1.0330884111563705,0.5557889116446546,3.4640940495224157,63.934451359720754,25.56701377540125,0.7944386614005134,9,-0.1937732696533203,0.693511962890625,-1.065760612487793,-0.3569526672363281,-1.5094032287597656,1,-0.038138800514809335,1.5332950989315612,53.31867980957031,1.8889096689732947,53.66543579101562,1.078430797326004,53.8082160949707,-0.038138800514809335 4270,2016-09-28,52.31921005249024,53.8490104675293,51.74808120727539,53.8490104675293,15914158.0,-0.021739096321897744,1.7466710553876537,9.374850971316318,30.461540763315156,38.22515098907781,0.8730474507050872,1.5069154527835593,0.4579383736402818,0.7868367462429404,15.866190592480727,2.1009292602539062,-0.8139244108620929,-1.3339857101440344,-3.0422632169577,0.3742917966696311,-2.1881244635508637,-0.47984695673720523,4.540733646803446,26.168345177878322,-8.543532391338168,0.8541387534068312,9,0.520130157470696,2.304899215698235,0.010197639465324926,0.8056945800781179,-0.448741912841804,2,-0.02456142167280939,3.888879653391794,53.48185729980469,1.5332950989315612,53.31867980957031,1.8889096689732947,53.66543579101562,-0.02456142167280939 4271,2016-09-29,51.87046813964844,52.584373474121094,51.70729064941406,52.42119598388672,7550823.0,-0.008577000921680455,1.0,0.3599998005126841,36.13138860506082,37.62613822951945,1.2055448035648269,1.9191077450835579,0.9043319346757812,1.2533335170859132,15.392467068330056,0.8770828247070312,-0.743776748014632,-1.697058868408206,-3.5826291429031016,0.1885114060866897,-2.639844005655654,-0.7542737311607581,4.7850010599645145,7.476583242008414,-30.101172265026623,0.9427851372474484,9,0.9484767913818359,1.8663578033447266,2.182516098022461,1.9173507690429688,-0.38755035400390625,3,0.010617367916471832,1.7466710553876537,52.31921005249024,3.888879653391794,53.48185729980469,1.5332950989315612,53.31867980957031,0.010617367916471832 4272,2016-09-30,51.97245407104492,52.156028747558594,50.85060119628906,51.401329040527344,10791464.0,0.0019661656247618176,1.782613645141749,-1.0370367804945626,37.41006419877331,37.306955437072524,1.0724439773545242,1.6545552725399375,0.7952161300640128,1.1692243679178134,14.447633304651289,1.3054275512695312,-0.7018032090549013,-1.4380132675170927,-3.3045296911883852,0.42850315615419987,-2.3712714793527354,-0.50475505568145,4.386124415556097,37.41493482948799,-1.0289844248614415,0.9332582118356462,9,0.41814613342285156,1.2748355865478516,2.0805301666259766,1.8153648376464844,-0.32635879516602273,4,0.01255884078020486,1.0,51.87046813964844,1.7466710553876537,52.31921005249024,3.888879653391794,53.48185729980469,0.01255884078020486 4273,2016-10-03,52.0948371887207,52.33960723876953,51.87046813964844,52.03364562988281,7269114.0,0.0023547688840801495,-1.4210723179746636,0.1071421415069765,42.14557849548966,37.118003726952615,0.8687457992494316,1.3779127008605982,0.6525117327723606,1.0600744686271923,13.361354615784387,0.46913909912109375,-0.7235917939007095,-1.1728487014770508,-2.9792701364063987,0.6335727334522971,-2.0760594189417247,-0.2696379840123768,3.8231031146553605,41.496536325642644,0.1832960586954684,0.9032107174646729,10,0.2957630157470703,1.1524524688720703,1.9581470489501953,1.6929817199707031,-0.3059577941894531,0,0.001957697478293774,1.782613645141749,51.97245407104492,1.0,51.87046813964844,1.7466710553876537,52.31921005249024,0.001957697478293774 4274,2016-10-04,53.05351257324219,53.48185729980469,52.86993789672852,53.48185729980469,12164122.0,0.01840250274798927,1.8571352237104257,-7.000062340253101,50.49179965993131,38.01940188117714,-0.09335123664446598,0.28441788501756093,-0.31050339436929164,0.12099266914409412,11.774641342198738,1.3870201110839844,-0.6817252532190352,-0.11932563781738281,-1.7437576224078555,1.5051063467730899,-0.9315416301126191,0.6928903544778535,2.459040601566919,73.46933582692442,27.966836870849335,0.8122159922952349,10,-0.6629123687744141,0.19377708435058594,0.9994716644287109,0.7343063354492188,-2.8556289672851562,1,-0.013071861118261419,-1.4210723179746636,52.0948371887207,1.782613645141749,51.97245407104492,1.0,51.87046813964844,-0.013071861118261419 4275,2016-10-05,51.87046813964844,52.86993789672852,51.70729064941406,52.82914352416992,11224294.0,-0.022299078349628965,1.2352923919779515,2.2380931176973498,38.88888585088644,38.23018201294189,1.0640956106373451,1.2910798757086894,0.866200995684963,1.3081567066593323,10.342750732528504,1.346221923828125,-0.6846986243796493,-1.1483701705932603,-2.6419415772965493,0.34520123611002873,-1.8951558739449013,-0.40158446724161934,3.2691288768790656,38.75969891325779,-6.723738383974698,0.7467857033516442,10,0.49973487854003906,1.376821517944336,2.182516098022461,2.0499343872070312,-2.6924514770507812,2,0.0019661656247618176,1.8571352237104257,53.05351257324219,-1.4210723179746636,52.0948371887207,1.782613645141749,51.97245407104492,0.0019661656247618176 4276,2016-10-06,51.401329040527344,52.074440002441406,51.25854873657226,52.01324844360352,9684183.0,-0.009044435416662333,1.2222210677791074,0.6382967717290603,39.233032815011846,38.46242133097746,1.2917550887917528,1.5640984425709945,1.3326237763297613,1.7894768745952803,8.686451128762588,0.8158912658691477,-0.7193870434251224,-1.4420921325683622,-2.820248828418613,-0.0639354367181113,-2.1311704804934877,-0.7530137846432368,3.3951483103810816,20.93022581505666,-25.180788481304354,0.6890783479251246,10,0.9484767913818359,1.8459606170654297,2.6516551971435547,2.6516551971435547,-2.1825180053710938,3,0.009126983832484115,1.2352923919779515,51.87046813964844,1.8571352237104257,53.05351257324219,-1.4210723179746636,52.0948371887207,0.009126983832484115 4277,2016-10-07,50.80980682373047,51.46252059936523,50.70781707763672,51.36053466796875,9305585.0,-0.011507916776441474,1.0000101091791536,0.9000006233986343,33.42774372928477,38.317410941726585,1.6043190090527233,2.0553727145785246,1.9283090737057762,2.3761853249925764,8.566466767365288,0.7547035217285085,-0.742737947047587,-1.903071403503418,-3.5242014342326087,-0.28194137277422726,-2.7136364188680133,-1.0925063881388226,3.6710004348084055,3.6765777683657,-40.90569988291503,0.8105650153645945,10,1.468606948852539,2.366090774536133,3.2431774139404297,3.2431774139404297,-2.8556289672851562,4,0.013247658355585168,1.2222210677791074,51.401329040527344,1.2352923919779515,51.87046813964844,1.8571352237104257,53.05351257324219,0.013247658355585168 4278,2016-10-10,51.13616180419922,51.2993392944336,50.78940963745117,50.85060119628906,6322354.0,0.0064230706800547654,-1.5000000000000349,-0.5185149269238761,37.22219797894154,38.379136899632755,1.045792578464642,1.634501256417181,1.6132830953153245,2.0559846844088483,9.286376768876343,0.509929656982429,-0.8188104517952013,-1.4635110855102553,-3.194985509598297,0.2679633385777862,-2.3292482975542725,-0.5977738734662381,2.967346436249443,15.441186581921293,-28.146529390167984,0.8657372120440192,10,1.142251968383789,2.039735794067383,2.9780149459838867,2.9168224334716797,-2.060131072998047,0,0.009972071694239082,1.0000101091791536,50.80980682373047,1.2222210677791074,51.401329040527344,1.2352923919779515,51.87046813964844,0.009972071694239082 4279,2016-10-11,51.42172622680664,51.76848220825195,50.95258712768555,51.13616180419922,8563626.0,0.005584392972254104,-1.500008766546857,1.0000133586256645,40.99721283958798,39.54976713032974,0.48865390564309763,1.2965319990409085,1.341941974925689,1.7616875728784152,9.608110190646096,0.8158950805664062,-0.8930715943047431,-1.1024765014648423,-2.9033124165058197,0.6983594135761351,-2.002894458985331,-0.20205854394435363,2.342212897360824,33.0189295096746,-14.039955304681712,0.9004179575204896,10,0.6731109619140625,1.754171371459961,3.3145694732666016,2.631258010864258,-2.2029151916503906,1,0.0071400397198879695,-1.5000000000000349,51.13616180419922,1.0000101091791536,50.80980682373047,1.2222210677791074,51.401329040527344,0.0071400397198879695 4280,2016-10-12,51.6664924621582,51.87046813964844,51.401329040527344,51.42172622680664,8204206.0,0.004759977023563344,-2.285741002965615,0.857131407045245,33.6448189755523,39.27348161593991,0.1581991497261157,0.9985408805252689,1.1151940633938366,1.514082885034739,9.961973777813773,0.46913909912109375,-0.9263112086769354,-0.7914188385009737,-2.6171379366024183,1.034300259600471,-1.704278387551696,0.12144071054974859,1.7918344573561882,70.14922456818105,27.401636923361444,0.9128595490507224,10,0.4283447265625,1.5094051361083984,2.636359214782715,2.3864917755126953,-2.060131072998047,2,-0.028424783379224272,-1.500008766546857,51.42172622680664,-1.5000000000000349,51.13616180419922,1.0000101091791536,50.80980682373047,-0.028424783379224272 4281,2016-10-13,51.38093185424805,51.52371215820313,50.97298431396485,51.50331497192383,10721950.0,-0.0055269981433190285,5.7500467551892385,-0.5,32.926793805774494,38.77534046116226,0.4101478459065433,1.1841674895943228,1.4131960031875508,1.776877226315591,10.580298234042306,0.6935081481933523,-1.001427037952034,-0.9749927520751953,-2.8021505373740894,0.8521650332236987,-1.8885716447246423,-0.061413859425748285,1.80234408107858,57.894823185096236,18.962062532375036,0.9135788926494479,10,0.7139053344726562,1.7949657440185547,2.784237861633301,2.6720523834228516,-1.2034454345703196,3,-0.04287417748474054,-2.285741002965615,51.6664924621582,-1.500008766546857,51.42172622680664,-1.5000000000000349,51.13616180419922,-0.04287417748474054 4282,2016-10-14,51.62569808959961,51.85007095336914,51.2789421081543,51.56450653076172,7367941.0,0.004763756251947582,1.2399964092551448,-0.5,37.151661377425974,38.220460781377405,0.12406872231602506,0.885183868530433,1.1741083748427883,1.5177020292776007,11.101555083680564,0.5711288452148438,-0.9219512078934358,-0.6669946670532241,-2.503786626775593,1.169797292669145,-1.5853906469144121,0.25140131280796396,1.3100319599580246,77.35829748794077,38.27973682043804,0.9183959798611852,10,0.46913909912109375,1.0912590026855469,2.6465578079223633,2.427286148071289,-1.5298004150390625,4,-0.04662187909335491,5.7500467551892385,51.38093185424805,-2.285741002965615,51.6664924621582,-1.500008766546857,51.42172622680664,-0.04662187909335491 4283,2016-10-17,51.58490371704102,52.1356315612793,51.401329040527344,51.60530090332031,10394368.0,-0.0007901950785785816,-2.7894933706062424,-0.33333333333321724,35.33119883139267,36.53594957820645,0.09490211219137734,0.842249523118582,1.2320605326844074,1.534258956120496,11.775900533694749,0.7343025207519531,-0.8741834916921505,-0.6272193908691364,-2.438308521025995,1.1838697392877222,-1.5327639559475656,0.2783251742092929,1.1280350353245225,53.44825362431056,16.790319118166167,0.9055445650784292,10,0.20397377014159446,0.7343044281005788,2.68735218048095,2.4680805206298757,-1.61138916015625,0,-0.0703834959256947,1.2399964092551448,51.62569808959961,5.7500467551892385,51.38093185424805,-2.285741002965615,51.6664924621582,-0.0703834959256947 4284,2016-10-18,52.05404281616211,52.1356315612793,51.6868896484375,51.72768783569336,8133584.0,0.009094503727184566,-1.1999775579285967,-16.000000000005574,47.70316083028787,37.5153134648066,-0.5933146543775223,0.3136893706546857,0.761554462921822,1.0505294977829323,12.467918744090964,0.5507278442382741,-0.8294830586102151,-0.11014652252197266,-1.8823465931413281,1.6620535480973828,-0.996246557831654,0.7759535127877086,0.4583837687305561,92.98250219009711,52.72580671091134,0.8861000353096778,10,-0.6323184967041016,0.2651653289794922,1.9887428283691406,1.998941421508789,-2.2641067504882812,1,-0.05721000567579937,-2.7894933706062424,51.58490371704102,1.2399964092551448,51.62569808959961,5.7500467551892385,51.38093185424805,-0.05721000567579937 4285,2016-10-19,52.42119598388672,52.64556884765625,51.87046813964844,52.05404281616211,7803027.0,0.007053307444750745,-1.1111209238777513,1.1250116887974566,54.83871400207264,39.249278041146695,-0.976858776308184,-0.0834457113233924,0.42357513072361996,0.6694700847650878,13.244397297000873,0.7751007080078125,-0.8215414540880985,0.2733245849609389,-1.4821902655627142,2.028839435484592,-0.6044328403008876,1.1510820102227655,-1.71337890625,86.58526016174861,40.439601865674774,0.8777574252618259,10,-0.7445030212402344,-0.10198783874511719,1.6215896606445312,1.6317882537841797,-2.6312599182128906,2,-0.06108950565940585,-1.1999775579285967,52.05404281616211,-2.7894933706062424,51.58490371704102,1.2399964092551448,51.62569808959961,-0.06108950565940585 4286,2016-10-20,52.176429748535156,52.48238754272461,51.99285125732422,52.36000442504883,10450312.0,-0.004669222644725579,1.2857320972151718,-0.4999948050328841,51.74827415512562,41.28489253290679,-0.6823370329237051,0.03457579782549658,0.6847514917413093,0.887040874600693,13.686125243107906,0.4895362854003906,-0.9541157896054315,0.11014766693115519,-1.462623175952622,1.6829185098149324,-0.6762377545107299,0.8965330883730402,-1.4298576354980455,65.67174594490486,17.660728016486686,0.7863854214418873,10,-0.4589405059814453,0.1427783966064453,1.8663558959960938,1.8765544891357422,-2.0601348876953125,3,-0.049257267539413285,-1.1111209238777513,52.42119598388672,-1.1999775579285967,52.05404281616211,-2.7894933706062424,51.58490371704102,-0.049257267539413285 4287,2016-10-21,52.03364562988281,52.5435791015625,51.99285125732422,52.33960723876953,7323514.0,-0.0027365636043036323,-1.8420969742307616,1.6666874467510338,49.47735532213954,42.646576682151014,-0.38855564146234656,0.05148166229660944,0.8386795360770876,1.0083626154720235,14.126855817788664,0.5507278442382812,-0.9084085583310113,0.04895305633544922,-1.3321429375254041,1.4300490501963026,-0.6415949405949775,0.7395010532658759,-1.2490935821533213,50.8195112977895,1.9024794593690686,0.6905479969304272,10,-0.23456764221191406,0.28556251525878906,2.0091400146484375,2.019338607788086,-2.019336700439453,4,-0.03567228833835734,1.2857320972151718,52.176429748535156,-1.1111209238777513,52.42119598388672,-1.1999775579285967,52.05404281616211,-0.03567228833835734 4288,2016-10-24,51.38093185424805,52.44159317016602,51.2993392944336,52.33960723876953,9472234.0,-0.01254407158548032,-1.0363563411076497,3.1333192030521406,34.926460729665195,41.97204866993737,0.3380831588465938,0.581388954143641,1.4938671611604804,1.6391831582396037,15.039013424705042,1.1422538757324219,-0.8451689365460027,-0.506873321533206,-1.7598727451149472,0.7461261020485352,-1.1333730333240766,0.11962639025766464,-0.5591594705200222,6.060820728465441,-38.108457223987415,0.6264997117908702,10,0.4283447265625,0.9382762908935547,2.661853790283203,2.6720523834228516,-1.5705986022949148,0,-0.025009943053052264,-1.8420969742307616,52.03364562988281,1.2857320972151718,52.176429748535156,-1.1111209238777513,52.42119598388672,-0.025009943053052264 4289,2016-10-25,51.44212341308594,51.93165969848633,51.07497024536133,51.217750549316406,10156097.0,0.001190939062986951,-2.360004787695622,-0.23404466975182145,45.16127642190937,43.251655052865935,0.31300503785471534,0.3789810700509548,1.4576113295067685,1.5591630922014161,16.195516291379192,0.856689453125,-0.673086611674087,-0.3436950683593736,-1.3601015589112606,0.6727114221925135,-0.8518983136353171,0.16450817691656994,-0.5838751000793465,23.37663914816515,-20.589725000649114,0.5082032452759427,10,0.3671531677246094,0.8770847320556641,2.6006622314453125,2.610860824584961,-1.2646369934082102,1,-0.028548760408042884,-1.0363563411076497,51.38093185424805,-1.8420969742307616,52.03364562988281,1.2857320972151718,52.176429748535156,-0.028548760408042884 4290,2016-10-26,51.03417587280274,51.6664924621582,50.91179275512695,51.401329040527344,9935818.0,-0.007930223583644369,-1.4666637574729913,-1.6363528171647819,45.79437455484531,44.68138624720713,0.6949023444416085,0.7227781417619283,1.8915288346463583,1.9460445253317786,16.404228964534635,0.75469970703125,-0.557451395741765,-0.6873908996581974,-1.7240895700424232,0.34930777072602837,-1.2057402348503103,-0.16904156446608454,-0.1401811491031566,7.499947400780774,-37.75357237221616,0.5183493351921123,10,0.7445049285888601,1.28503227233886,3.0086097717285085,3.018808364868157,-2.4272842407226634,2,-0.024380521206613603,-2.360004787695622,51.44212341308594,-1.0363563411076497,51.38093185424805,-1.8420969742307616,52.03364562988281,-0.024380521206613603 4291,2016-10-27,52.42119598388672,53.4206657409668,51.46252059936523,51.46252059936523,23651902.0,0.027178260202358917,-3.0851057056793714,-2.6111047617069283,65.61265523358968,47.84371889789198,-0.5912103270417006,-0.6544197775596672,0.5458163019458695,0.5464612029996658,16.233232835065007,2.3864898681640554,-0.4566037416752522,0.6720928192138658,-0.4095413237185994,1.753726962146331,0.13127574774762962,1.212909890680102,-1.5094032287597656,60.1626003898517,9.251250606929375,0.5408170714662344,10,-0.25496673583984375,-0.10198783874511719,1.3921194076538086,1.6317882537841797,-3.8143043518066406,3,-0.050194580051582394,-1.4666637574729913,51.03417587280274,-2.360004787695622,51.44212341308594,-1.0363563411076497,51.38093185424805,-0.050194580051582394 4292,2016-10-28,52.62516784667969,53.0127182006836,52.03364562988281,52.5435791015625,8867783.0,0.0038910188706047233,1.2857117412367982,0.0851057056794165,64.77734081007459,51.11551245107887,-0.7135335750090945,-0.8505951794524123,0.400182804683908,0.3436865043746309,15.342788889047387,0.9790725708007884,-0.3105420889617392,0.8434289932250962,-0.303969063435396,1.9908270498855885,0.2697299648948501,1.4171280215553423,-1.7133750915527344,68.2926198824363,12.361873148148717,0.5736990283302459,10,-0.4589385986328125,-0.3263568878173828,0.9892730712890625,1.427816390991211,-3.9774818420410156,4,-0.04767439399242002,-3.0851057056793714,52.42119598388672,-1.4666637574729913,51.03417587280274,-2.360004787695622,51.44212341308594,-0.04767439399242002 4293,2016-10-31,52.19682312011719,52.76795196533203,52.1356315612793,52.36000442504883,8855286.0,-0.008139541289644114,-3.4285657035226227,-2.000046755189826,57.48030220587319,52.20186149281057,-0.21150146191602204,-0.4366030334399156,0.8903244960523011,0.7831258935432146,14.630456142764793,0.6323204040527344,-0.1347118828996443,0.409984970092772,-0.7441586177459243,1.5641285579314683,-0.16708682382657258,0.9870567640121166,-1.1846754455566426,51.21942689976676,-7.295169587864166,0.5770717939193468,10,-0.0305938720703125,0.08159065246582031,1.4737110137939453,1.856161117553711,-3.467548370361328,0,-0.041813161418873146,1.2857117412367982,52.62516784667969,-3.0851057056793714,52.42119598388672,-1.4666637574729913,51.03417587280274,-0.041813161418873146 4294,2016-11-01,52.36000442504883,53.0127182006836,52.258018493652344,52.5639762878418,7760938.0,0.003126268902536866,-2.7000187020759654,1.2499707786894827,56.80002393847815,52.41978481907785,-0.36511354532392915,-0.689768984523198,0.7835621390273602,0.6457796656581891,15.230729697148243,0.8158950805664134,-0.00011016592969070871,0.6078416824340849,-0.42092692826609124,1.636610293134261,0.09345737708400037,1.1222259877841694,-1.2515160278320323,57.723594542076306,0.652581233560106,0.514384305350087,11,-0.19377517700195312,-0.08159065246582031,1.3105297088623047,1.6929798126220703,-3.610332489013672,1,-0.04869501446940183,-3.4285657035226227,52.19682312011719,1.2857117412367982,52.62516784667969,-3.0851057056793714,52.42119598388672,-0.04869501446940183 4295,2016-11-02,51.97245407104492,52.31921005249024,51.829673767089844,52.23762130737305,5998288.0,-0.007401648610604439,1.285711741236777,1.3000187020759304,55.68626530624223,52.85733939142413,-0.0535417939095737,-0.31008454223783133,1.1031987543561144,1.0685728257604978,14.753553193260627,0.5303306579589844,0.1494007326899407,0.2151920318603544,-0.8170508102454264,1.2474348739661352,-0.3009293891925324,0.7313134529132412,-0.7714785800781243,26.041658549509734,-29.647662371681605,0.5161214210528894,11,0.19377517700195312,0.30595970153808594,1.759272575378418,2.0805301666259766,-3.039203643798821,2,-0.03453690389361874,-2.7000187020759654,52.36000442504883,-3.4285657035226227,52.19682312011719,1.2857117412367982,52.62516784667969,-0.03453690389361874 4296,2016-11-03,51.87046813964844,52.27841567993164,51.6868896484375,51.80927658081055,6659128.0,-0.0019623074034000876,-2.8666201204383657,-0.23076591092185522,52.419372475146446,53.184230186202676,0.0005356560530813681,-0.18039895207394352,1.1465218823245777,1.1984011831074781,13.874536805098803,0.5915260314941406,0.1646552493702771,0.08974914550780966,-0.9296797814235802,1.1091780724391995,-0.41996531795788883,0.5994636089735081,-0.5807050386816428,13.846322052722062,-37.486754992293385,0.509714463465695,11,0.2957611083984375,0.22436904907226562,1.8612565994262695,2.182516098022461,-1.4074172973632812,3,-0.06291781479168423,1.285711741236777,51.97245407104492,-2.7000187020759654,52.36000442504883,-3.4285657035226227,52.19682312011719,-0.06291781479168423 4297,2016-11-04,51.48291778564453,51.89086532592773,51.36053466796875,51.87046813964844,3520520.0,-0.007471502916852835,1.4761862353947484,-6.333395673586435,49.05661176301205,54.75424696768566,0.337211186746714,0.2742244045919975,1.4723268155274525,1.6154056333520472,12.66278942206765,0.5303306579589773,0.0888307488393707,-0.3314567565917983,-1.2559456964744058,0.5930321832908092,-0.793701226533102,0.13078771334950545,1.9377479553222656,7.4073560989124845,-41.85469155860638,0.4622444699413029,11,0.6833114624023438,0.6119194030761719,1.7949676513671875,2.570066452026367,-0.5303306579589844,4,-0.05586369765480548,-2.8666201204383657,51.87046813964844,1.285711741236777,51.97245407104492,-2.7000187020759654,52.36000442504883,-0.05586369765480548 4298,2016-11-07,51.6460952758789,52.074440002441406,51.01377868652344,52.074440002441406,8776026.0,0.003169546273849022,3.9523724707893986,1.1052621217788636,45.99999551153862,54.847437977644475,0.24094010777335484,0.15938013731803125,1.2638086165094435,1.4858612964675615,11.513948214836594,1.0606613159179688,0.05094464952372846,-0.1937759399414105,-1.0661680338277435,0.6786161539449225,-0.629971986884577,0.24242010700175598,1.7333678436279385,31.632602431250845,-11.599300351995325,0.43619604694316516,11,0.5201339721679759,0.448741912841804,1.1728496551513743,2.4068889617919993,0.20397567749024148,0,-0.05805684350817941,1.4761862353947484,51.48291778564453,-2.8666201204383657,51.87046813964844,1.285711741236777,51.97245407104492,-0.05805684350817941 4299,2016-11-08,51.78887939453125,51.91126251220703,51.2993392944336,51.78887939453125,6572676.0,0.002764664354384161,4.000062340253043,-0.0,43.51466104931044,54.59413647702947,0.1704395706523485,0.047972095806230186,1.0625991823141163,1.3550839380567083,10.827037092922428,0.6119232177734304,0.040577935780703456,-0.06934947967529581,-0.9198710159700454,0.7811720566194538,-0.4946102478226706,0.355911288472079,1.4959563476562536,59.37506392255039,20.733677355882882,0.42526076814737657,11,0.4283428192138672,0.3059577941894531,1.0300655364990234,2.2641048431396484,0.28556060791015625,1,-0.05907840989311841,3.9523724707893986,51.6460952758789,1.4761862353947484,51.48291778564453,-2.8666201204383657,51.87046813964844,-0.05907840989311841 4300,2016-11-09,50.19788360595703,51.38093185424805,49.95311737060547,50.40185928344727,14017348.0,-0.030720799661523968,-3.1176574128570564,-100.0,34.09835361927826,51.092547408772646,1.821927076001188,1.605623231418292,2.5965196770358716,2.9274614323976493,10.655404183691559,1.8357620239257812,0.14115663396395917,-1.5869148254394503,-2.715325972705088,-0.45850367817381255,-2.151120399072269,-1.0227092518066314,2.9961098540039117,10.526229446341068,-23.6758322274841,0.5642055736328201,11,1.2850341796875,1.4890079498291016,2.621061325073242,3.855100631713867,1.6521873474121094,2,-0.02885005434272958,4.000062340253043,51.78887939453125,3.9523724707893986,51.6460952758789,1.4761862353947484,51.48291778564453,-0.02885005434272958 4301,2016-11-10,49.178016662597656,50.68741989135742,48.79046630859375,50.58543395996094,17862004.0,-0.0203169311153657,1.3544325972501041,6.8999270632676994,29.885069207834135,47.21562834185704,2.6075845435611527,2.584499996893541,3.548913989142889,3.926498868193079,10.434212088403488,1.8969535827636719,0.1352331629988086,-2.49663600921631,-4.114808589172036,-0.8784634292605844,-3.305722299194173,-1.6875497192384472,3.8215242320019556,11.801262437940977,-19.460280978662837,0.8090862899778627,11,1.7235755920410156,1.9275493621826172,3.6307296752929688,4.874967575073242,2.733245849609375,3,-0.004977147350834765,-3.1176574128570564,50.19788360595703,4.000062340253043,51.78887939453125,3.9523724707893986,51.6460952758789,-0.004977147350834765 4302,2016-11-11,49.21881103515625,49.76953887939453,49.03523635864258,49.34119415283203,9898362.0,0.0008295245584724054,-2.0000155850632755,0.08695581467206583,33.3333333333333,44.53263180046374,2.271675340079277,2.4813629905018573,3.3904121719575215,3.85154753708197,10.574922865907373,0.7343025207519531,0.1549267423440739,-2.3354972839355455,-4.2916965094237085,-0.3792980584473824,-3.313596896679627,-1.357397671191464,3.4440038925628897,13.043488361827633,-20.521526422949883,0.97809961274408,11,1.6827812194824219,1.8867549896240234,3.5797367095947266,4.834173202514648,3.6919212341308594,4,0.02527976155783529,1.3544325972501041,49.178016662597656,-3.1176574128570564,50.19788360595703,4.000062340253043,51.78887939453125,0.02527976155783529 4303,2016-11-14,47.95417785644531,49.78993606567383,47.68901062011719,49.62675857543945,16441991.0,-0.025694102561876764,1.1020440488617562,13.666760177046319,27.32097253943273,41.25718164501424,3.2086207232354482,3.647029873717983,4.5254765115263,5.116662612159011,11.321090867188024,2.1009254455566406,-0.09449304764544308,-3.4185941696166964,-5.951651110091333,-0.8855372291420593,-4.685122639854015,-2.152065699379378,4.398849181743799,6.280232518218565,-27.39319966568755,1.2665284702373178,11,2.0499324798583984,2.6006603240966797,4.772977828979492,6.098806381225586,4.303840637207031,0,0.06252654941173663,-2.0000155850632755,49.21881103515625,1.3544325972501041,49.178016662597656,-3.1176574128570564,50.19788360595703,0.06252654941173663 4304,2016-11-15,49.07603073120117,49.09642791748047,48.0357666015625,48.0357666015625,12027129.0,0.023394267713528816,-1.0392153986629948,-0.6219515254631584,38.349518970195795,39.33087649656464,1.7566816104614063,2.4144211303023724,3.284419397266255,3.9751136398141966,12.10758271444012,1.1422500610351562,-0.3491150062383497,-2.147840690612796,-4.856316892219375,0.5606355109937837,-3.502078791416089,-0.7936025898095025,2.8105946651807443,37.569060202621365,0.5606983309975888,1.3542381008032907,11,0.9076824188232422,1.4788074493408203,3.651124954223633,4.976953506469727,2.916820526123047,1,0.05652535832333139,1.1020440488617562,47.95417785644531,-2.0000155850632755,49.21881103515625,1.3544325972501041,49.178016662597656,0.05652535832333139 4305,2016-11-16,49.21881103515625,49.50437545776367,48.87205505371094,49.23920822143555,9596902.0,0.0029093694381501223,1.2962921916451364,-0.019607699331497364,27.63531989352157,36.57709287638409,1.321153167769637,2.1285572422604417,3.0216362402235433,3.7947033785898583,13.32194568512421,0.6323204040527344,-0.546513657761345,-1.8449411392211914,-4.63285390002828,0.9429716215858974,-3.238897519624736,-0.450984758817647,2.2480528835991933,51.020400374038665,16.241083099132062,1.3939563804035457,11,0.6629142761230469,1.3360271453857422,3.4165563583374023,4.834173202514648,2.570068359375,2,0.058019056275971925,-1.0392153986629948,49.07603073120117,1.1020440488617562,47.95417785644531,-2.0000155850632755,49.21881103515625,0.058019056275971925 4306,2016-11-17,49.606361389160156,49.70834732055664,49.11682510375977,49.178016662597656,9526917.0,0.007874029174070873,-1.14814712197828,-21.000187020759306,29.444459452158412,34.397964841844804,0.6466687748879139,1.6217389268473497,2.517427328997215,3.3577157390535888,14.508650526672223,0.5915222167968679,-0.7631406046774956,-1.3288873672485337,-4.137702339967063,1.479927605469996,-2.733294853607802,0.07552011911073464,1.4827171997314608,91.26219938447012,58.21372261797988,1.4044074863592664,11,0.2753639221191406,0.9484767913818359,3.029006004333496,4.446622848510742,2.488475799560547,3,0.04523027896779541,1.2962921916451364,49.21881103515625,-1.0392153986629948,49.07603073120117,1.1020440488617562,47.95417785644531,0.04523027896779541 4307,2016-11-18,50.17748641967773,50.23867797851562,49.54516983032226,49.78993606567383,6650142.0,0.011513140946523226,1.7199946138425009,0.9047627529210436,36.51226963383463,33.34377307765548,-0.14427770175434773,0.9533013833779265,1.881877476588052,2.7230367922221745,15.596601552718575,0.6935081481933594,-0.9511074200859326,-0.6649543762207131,-3.4434548837351713,2.113546131293745,-2.0542046299779386,0.7242958775365125,0.5715853723364503,97.60001795385858,64.08853780481323,1.3892502537572275,11,-0.3773498535156179,0.3773517608642649,2.457880973815925,3.875497817993171,2.0193367004394602,4,0.03455286855200823,-1.14814712197828,49.606361389160156,1.2962921916451364,49.21881103515625,-1.0392153986629948,49.07603073120117,0.03455286855200823 4308,2016-11-21,50.09589767456055,50.29986953735352,49.606361389160156,50.29986953735352,8253649.0,-0.0016260030332085895,5.800037404151457,-0.5263106088942541,34.710733156927205,32.36555886739067,-0.3416361195005564,0.9841398084792417,1.8974225940831246,2.7487455888465178,16.022149295529083,0.6935081481933665,-1.1304433772931972,-0.6822914123535142,-3.4677838077808616,2.103200983073833,-2.0750376100671915,0.710454785360163,0.3471680002639346,90.991051706679,58.04130365916612,1.392746197713675,11,-0.5609264373779297,0.4589405059814453,2.309999465942383,3.9570865631103516,1.6929817199707031,0,0.056188924151287845,1.7199946138425009,50.17748641967773,-1.14814712197828,49.606361389160156,1.2962921916451364,49.21881103515625,0.056188924151287845 4309,2016-11-22,49.97351455688477,50.44265365600586,49.85112762451172,50.42225646972656,6899508.0,-0.002442976837560895,1.4166790047456148,2.200018702075819,35.999997862635894,32.57685267220818,-0.5630542270932679,1.0444042860386205,1.9661023743455885,2.819832130219879,16.197750058241624,0.5915260314941406,-1.2794794410703147,-0.7312440872192312,-3.520469566012302,2.05798139157384,-2.1258568266157667,0.6633686521773043,-2.2845039367675852,70.1299174444959,34.80656497579386,1.394612739396535,11,-0.785299301147468,0.5813236236572195,2.0805282592773366,4.079469680786126,1.9989395141601491,1,0.04571429400201832,5.800037404151457,50.09589767456055,1.7199946138425009,50.17748641967773,-1.14814712197828,49.606361389160156,0.04571429400201832 4310,2016-11-23,49.78993606567383,50.361061096191406,49.62675857543945,49.89192581176758,6471251.0,-0.003673515718050524,-2.428558706184098,0.22727929612785672,35.593202430405285,33.21108969693831,-0.49553993668340723,1.1910539673513938,2.0907643949089874,2.960622126115439,16.29481503066506,0.7343025207519531,-1.4437566149013037,-0.8526105880737305,-3.666296208840272,1.9610750326928112,-2.259453398457005,0.5542322223095439,-2.045852584838869,50.769080268616776,12.203204881881618,1.4068428103832715,11,-0.7241039276123047,0.7649021148681641,2.0805301666259766,4.26304817199707,2.6924514770507812,2,0.044244185988604245,1.4166790047456148,49.97351455688477,5.800037404151457,50.09589767456055,1.7199946138425009,50.17748641967773,0.044244185988604245 4311,2016-11-24,49.78993606567383,49.97351455688477,49.687950134277344,49.78993606567383,4836882.0,0.0,-1.8000374041519305,-0.0,37.61192546694809,33.686488822895505,-0.44657281415126704,1.0369860515640283,2.01682425076757,2.904371715451319,17.414557300923132,0.285564422607429,-1.6254349726305293,-0.7210475921630888,-3.428623789539479,1.9865286052133015,-2.0748356908512875,0.6327405065251099,-1.991881181335451,27.27249543078223,-14.605392396353892,1.3537880986881963,11,-0.7241039276123047,0.7649021148681641,2.208014488220215,4.26304817199707,2.549671173095703,3,0.04014753757106204,-2.428558706184098,49.78993606567383,1.4166790047456148,49.97351455688477,5.800037404151457,50.09589767456055,0.04014753757106204 4312,2016-11-25,50.116294860839844,50.21828079223633,49.66755294799805,49.87152862548828,6427172.0,0.006554714083897295,1.454562456432664,100.0,39.06706302384472,34.991609987830174,-0.7065351013430856,0.5407564311843416,1.6358899014834662,2.5204837255603323,18.475506053485752,0.5507278442382812,-1.609344053132098,-0.2692451477050781,-2.79045556653233,2.251965271122174,-1.529850357118704,0.9913600617085478,-2.2653480010681193,60.9755096269198,17.06629380225671,1.2606052094136257,11,-0.8770847320556641,0.43854331970214844,1.9020538330078125,3.9366893768310547,1.9173507690429688,4,0.03947902240927359,-1.8000374041519305,49.78993606567383,-2.428558706184098,49.78993606567383,1.4166790047456148,49.97351455688477,0.03947902240927359 4313,2016-11-28,50.01430892944336,50.05510330200195,49.52477264404297,50.05510330200195,6766922.0,-0.002034985460909966,25.000187020759306,-0.16666666666666666,37.24339001865255,34.868706770992034,-0.3146796702855994,0.4962956175781912,1.6711263974214532,2.553015647523438,19.640065967678904,0.591522216796875,-1.4621419898055663,-0.2621053695678697,-2.6379612034102706,2.1137504642745313,-1.4500332864890666,0.9258225473533273,-2.111527933746949,53.33330562678448,10.910302344331768,1.1879279169211991,11,-0.35695457458496094,0.5405292510986328,2.0448341369628906,4.038675308227539,1.7337722778320312,0,0.043637795610707464,1.454562456432664,50.116294860839844,-1.8000374041519305,49.78993606567383,-2.428558706184098,49.78993606567383,0.043637795610707464 4314,2016-11-29,49.81033325195313,50.09589767456055,49.64715576171875,49.91231918334961,5931058.0,-0.004078346414382761,-1.0952559067389813,2.499999999999826,46.5201384902264,36.96701994840368,0.004929060704192523,0.5264539607156564,1.8105243844128651,2.6944396495395893,20.601665131359738,0.4487419128417969,-1.3580090841744408,-0.33859748840331605,-2.5083961477396244,1.8312011709329923,-1.4234968180714702,0.7463018412648381,-1.856754803050535,34.14618570620626,-11.802967725773307,1.0848993296681528,11,-0.030593872070319605,0.7445049285888601,2.253909111022942,4.242650985717766,1.9173545837402273,1,0.03972160018625326,25.000187020759306,50.01430892944336,1.454562456432664,50.116294860839844,-1.8000374041519305,49.78993606567383,0.03972160018625326 4315,2016-11-30,50.17748641967773,50.544639587402344,49.76953887939453,49.76953887939453,15242929.0,0.007371024117976521,-2.800001870190105,-4.00003740415207,60.165973815744856,40.380521544357734,-0.23684145123932154,0.018900427561895583,1.390276743455793,2.258418309372054,21.878704832921976,0.7751007080078125,-1.0523539422645882,0.11830406188963849,-1.875243804316277,2.111851928095554,-0.8784698712133192,1.1150779949925962,-2.174126466633062,63.99989526915757,13.164038962462193,0.9967739331029588,11,-0.14278030395507102,0.3773517608642649,1.886755943298347,3.875497817993171,1.6317901611328196,2,0.03577237082691487,-1.0952559067389813,49.81033325195313,25.000187020759306,50.01430892944336,1.454562456432664,50.116294860839844,0.03577237082691487 4316,2016-12-01,48.60689163208008,50.034706115722656,48.56609725952149,50.034706115722656,11363160.0,-0.03130078646151002,1.0571423991364954,-3.499995324524799,45.2531714866556,41.35173286133784,1.3153971011234376,1.4044678194500975,2.8542384003310985,3.7565008423983883,23.77299277626283,1.6113891601562358,-0.9475480929101323,-1.289111900329587,-3.1905491842879314,0.6123253836287574,-2.239830542308759,-0.3383932583504148,-0.5018804936611048,2.0618397687897874,-51.342215889226445,0.9507186419791726,12,0.9484767913818359,1.947946548461914,3.4420528411865234,5.44609260559082,3.1207962036132812,3,0.07973140804763457,-2.800001870190105,50.17748641967773,-1.0952559067389813,49.81033325195313,25.000187020759306,50.01430892944336,0.07973140804763457 4317,2016-12-02,48.60689163208008,48.89245223999024,48.23973846435547,48.38251876831055,10111684.0,0.0,-1.5599958107663583,-0.15714426932910847,56.29919839428522,43.75045122104429,1.194827933543678,1.2416137927545847,2.7500096656228266,3.6799955800286313,25.609499842423,0.6527137756347727,-0.76915199743447,-1.14531059265137,-2.9750870593316066,0.6844658740288665,-2.0601988259914847,-0.23042235931125532,-0.40429535570176967,15.929237226422337,-41.641382610423804,0.9148882333401173,12,0.7852973937988281,1.7439727783203125,3.63582706451416,5.44609260559082,3.1411895751953125,4,0.07679395825068336,1.0571423991364954,48.60689163208008,-2.800001870190105,50.17748641967773,-1.0952559067389813,49.81033325195313,0.07679395825068336 4318,2016-12-05,48.64768600463867,49.70834732055664,48.56609725952149,48.58649444580078,8492435.0,0.0008392713705573929,-21.400149616610424,0.27272263592777723,44.776116625541,44.725575528033744,1.0359414696626672,1.0168003506220202,2.6144903137776296,3.559225301691157,26.802184168073463,1.1422500610351491,-0.6237624270207718,-0.9545957565307646,-2.6144620411865205,0.7052705281249914,-1.784528898858639,-0.12466261420289015,-0.4079475402832031,17.699134084499583,-40.64998429601717,0.8299331423278776,12,0.7445030212402344,1.7031784057617188,3.584834098815918,5.405298233032227,2.712848663330078,0,0.06960165844108768,-1.5599958107663583,48.60689163208008,1.0571423991364954,48.60689163208008,-2.800001870190105,50.17748641967773,0.06960165844108768 4319,2016-12-06,48.72927474975586,48.749671936035156,48.46410751342773,48.749671936035156,8017947.0,0.0016771351695825665,27.000374041519304,-0.3333333333333333,43.93939823276324,45.65293061718462,0.8485282759846058,0.7317586277404189,2.4319111307921233,3.445850570754672,28.090676697680188,0.285564422607429,-0.5806794846509717,-0.7200267791748018,-2.0655741650749135,0.6255206067253098,-1.3928004721248612,-0.04725308622474245,-0.4895362854003906,21.23892780065407,-36.46594562697237,0.6727736929500565,12,0.6629142761230469,1.6215896606445312,3.493046760559082,5.323709487915039,3.0188064575195312,1,0.061950572279647176,-21.400149616610424,48.64768600463867,-1.5599958107663583,48.60689163208008,1.0571423991364954,48.60689163208008,0.061950572279647176 4320,2016-12-07,48.749671936035156,48.91284942626953,48.46410751342773,48.70887756347656,7509121.0,0.0004185817741808595,1.4444652245288503,-2.0,38.33332640669599,45.73308627715661,0.7432078091674796,0.6295810554092682,2.3461596498998247,3.390206460624853,28.115591507868626,0.448741912841804,-0.5191565016162869,-0.6272190093994112,-1.9589456279192348,0.7045076091204123,-1.293082318659323,0.03864429986050055,-0.4177374267578102,28.409061928847706,-24.01620301784984,0.6658633092599106,12,0.64251708984375,1.2544384002685547,3.472649574279785,5.303312301635742,2.916820526123047,2,0.061087916726202396,27.000374041519304,48.72927474975586,-21.400149616610424,48.64768600463867,-1.5599958107663583,48.60689163208008,0.061087916726202396 4321,2016-12-08,48.9332504272461,49.01483917236328,48.46410751342773,48.95364761352539,9161963.0,0.003765737981823225,6.71439258329113,-0.4999999999998258,31.055960505299893,44.84296377509608,0.4753131813812459,0.44978583630486213,2.112479104582995,3.1818613199166705,27.263999640398453,0.550731658935554,-0.46300955691134504,-0.43140220642089133,-1.7752674400510173,0.9124630272092347,-1.1033348232359543,0.24053041039417167,-0.5128077148437526,47.22237374249049,0.49028536241351617,0.6719326168150643,12,0.4589385986328054,1.0504627227783132,3.2890710830688406,5.17072677612304,2.3864898681640554,3,0.058774476014842314,1.4444652245288503,48.749671936035156,27.000374041519304,48.72927474975586,-21.400149616610424,48.64768600463867,0.058774476014842314 4322,2016-12-09,50.463050842285156,50.56503677368164,48.95364761352539,49.01483917236328,9274267.0,0.031263004228863966,-1.05194767343013,-71.00056106230265,53.87931625171806,46.69140002321447,-1.1176612102590582,-1.0350893835241664,0.5460322396875199,1.633007309175163,26.17677346194492,1.6317863464355398,-0.3500015410952173,1.0361862182617188,-0.3918177333188453,2.464190169842283,0.32218424247143673,1.7501881940520008,-1.998943328857429,95.14567513881174,51.78086597366033,0.7140019757902805,12,-1.0606632232666016,-0.5813255310058594,1.6674823760986328,3.6409263610839844,0.7343025207519531,4,0.025060652740965583,6.71439258329113,48.9332504272461,1.4444652245288503,48.749671936035156,27.000374041519304,48.72927474975586,0.025060652740965583 4323,2016-12-12,50.95258712768555,51.07497024536133,50.29986953735352,50.52424240112305,15270466.0,0.009700885642653034,1.3030399202049072,0.2957749446844379,59.59998862923988,48.144716705327085,-1.6316963479901787,-1.358105491390866,0.020837011135995454,1.1199054929632197,24.395762222076232,0.7751007080078054,-0.2440385455714491,1.3758020401000977,-0.030625127329884094,2.7822292075300794,0.6725884563851068,2.0790156238150885,-2.4884796142578196,95.31254109306832,53.04757499901355,0.7032135837149908,12,-1.2952327728271484,-1.07086181640625,1.1779460906982422,2.2845020294189453,0.0815887451171946,0,0.015612437452809935,-1.05194767343013,50.463050842285156,6.71439258329113,48.9332504272461,1.4444652245288503,48.749671936035156,0.015612437452809935 4324,2016-12-13,51.85007095336914,52.156028747558594,50.891395568847656,50.93218994140625,11135420.0,0.01761409726722074,-1.5306081945001049,2.1428558706184098,67.71931113951769,48.98397640796851,-2.4690642438140316,-2.1471973123162797,-0.933517828798557,0.20644125937286617,22.814145391357226,1.2646331787109375,-0.14558234885036825,2.1345838546752915,0.4222148409200557,3.8469528684305274,1.2783993477976736,2.9907683615529095,-3.1770944213867267,91.71277568543576,48.43644822843208,0.8561845068776167,12,-1.6521873474121094,-1.92755126953125,0.28046226501464844,1.325826644897461,-0.5507316589355398,1,-0.009441381205450017,1.3030399202049072,50.95258712768555,-1.05194767343013,50.463050842285156,6.71439258329113,48.9332504272461,-0.009441381205450017 4325,2016-12-14,52.074440002441406,52.33960723876953,51.09536743164063,51.829673767089844,12319270.0,0.004327265998807395,2.210524243557672,0.26666445014275797,68.91892148035834,51.61350418504658,-2.677634669027242,-2.262668813329924,-1.1751843681776535,-0.02690334955580198,21.737953253479507,1.2442398071288991,-0.012281710828631276,2.2161714553833036,0.22470401777032123,4.207638892996286,1.2204377365768124,3.211905174189795,-3.0531582489013758,93.15785691857485,45.88022274483866,0.995733718806493,12,-1.7847671508789062,-2.060131072998047,0.0815896987915039,1.1014575958251953,-1.0402641296386648,2,-0.006267158996826727,-1.5306081945001049,51.85007095336914,1.3030399202049072,50.95258712768555,-1.05194767343013,50.463050842285156,-0.006267158996826727 4326,2016-12-15,51.85007095336914,52.5231819152832,51.62569808959961,51.95205688476562,14725381.0,-0.004308621447714933,-2.2592418144918303,-0.41666666666663765,64.60482689787659,52.53635179655673,-2.1733966484776417,-1.962190543507397,-0.9559525648825229,0.19165391162472645,20.91703352391826,0.8974838256835938,0.052387935984185674,1.8796169281005888,-0.29634432908914476,4.055578185290322,0.7916362995057185,2.967597556695459,-2.43059014160157,81.14289134068302,34.127431846965976,1.0879806285948672,12,-1.3564262390136719,-1.7439746856689453,-0.2651662826538086,0.9484767913818359,-0.5507316589355398,3,-0.0035405639343490947,2.210524243557672,52.074440002441406,-1.5306081945001049,51.85007095336914,1.3030399202049072,50.95258712768555,-0.0035405639343490947 4327,2016-12-16,51.91126251220703,52.31921005249024,51.56450653076172,51.80927658081055,11229442.0,0.0011801634542201178,-1.5517170218940683,-1.0000000000000697,66.089969876302,54.90455771330795,-1.9183002853383044,-1.9887988223312476,-1.0026067905634335,0.13178683235949507,20.695845987399526,0.7547035217285227,0.008483754091074047,1.8541196823120103,-0.48834466598455606,4.196584030608577,0.6828875081637236,3.025351856460297,-2.057263545947272,72.4771287583986,25.17602633371952,1.1712321741482845,12,-1.4176177978515625,-1.805166244506836,-0.9076833724975586,0.30595970153808594,-0.30596160888671875,4,-0.011394872483746266,-2.2592418144918303,51.85007095336914,2.210524243557672,52.074440002441406,-1.5306081945001049,51.85007095336914,-0.011394872483746266 4328,2016-12-19,52.91073226928711,54.2569580078125,52.66596221923828,52.66596221923828,23646058.0,0.01925342803683594,-11.999922075898075,2.400037404151861,73.17075952102516,58.152486745337065,-2.5138181179698122,-2.9160849289674218,-1.986146566379162,-0.8589047063563697,20.965491307843575,2.3456954956054688,0.21815397970686945,2.7128477096557617,0.04494029509068298,5.3807551242208405,1.3788940023732223,4.046801416938301,-2.6830476901640665,59.99997733099691,10.579027464667362,1.333953707282538,12,-1.5501995086669922,-1.9377479553222656,-1.9071531295776367,-0.6935100555419922,0.18357467651367188,0,-0.0323824455411017,-1.5517170218940683,51.91126251220703,-2.2592418144918303,51.85007095336914,2.210524243557672,52.074440002441406,-0.0323824455411017 4329,2016-12-20,52.258018493652344,53.15550231933594,52.21722030639648,53.0127182006836,16907733.0,-0.012336131964925445,-1.2438991014003347,-3.08330086495756,64.91231140156852,61.105707300322905,-1.4616169324800836,-2.196038526676226,-1.3339649621996514,-0.20144477782086057,21.246680509143683,0.9382820129394602,0.3566255644366265,1.94590873718262,-0.8729032330368867,4.764720707402127,0.5365027520728631,3.355314722292377,-1.3856501659389906,36.774244925143925,-10.35632352218763,1.4094059851097536,12,-0.8974857330322266,-1.1116561889648438,-1.9785442352294922,-0.5915241241455078,1.1014556884765554,1,-0.023419231270666363,-11.999922075898075,52.91073226928711,-1.5517170218940683,51.91126251220703,-2.2592418144918303,51.85007095336914,-0.023419231270666363 4330,2016-12-21,51.99285125732422,52.5639762878418,51.829673767089844,52.21722030639648,9349791.0,-0.0050741923243862175,-1.6666805200562447,0.29729579458146776,79.85612962729999,66.52794831387848,-0.7688808877293667,-1.8523430448216658,-1.0803128905859083,0.06730054565319676,21.20492434283849,0.7343025207519531,0.5756974745413856,1.5705957412719727,-1.3331827136908814,4.474374196234827,0.1187065137905492,3.022484968753396,-0.5789485807950001,15.909097349144954,-35.39713747572489,1.4518892274814268,12,-0.38754844665527344,-0.7445030212402344,-1.7235755920410156,-0.3263568878173828,0.9382781982421875,2,-0.013338602252418785,-1.2438991014003347,52.258018493652344,-11.999922075898075,52.91073226928711,-1.5517170218940683,51.91126251220703,-0.013338602252418785 4331,2016-12-22,51.78887939453125,51.99285125732422,51.401329040527344,51.89086532592773,7759202.0,-0.003923075150917721,2.866691602767907,0.45454545454543727,77.08336715484364,69.10617619200353,-0.13101731579943277,-1.571508996834595,-0.8812579007784649,0.2723979949805795,20.996420983674785,0.591522216796875,0.8131833143912246,1.26667671203613,-1.682710680732555,4.216064104804815,-0.20801698434821247,2.7413704084204724,2.46807861328125,13.571453380105961,-40.46609315692233,1.4746936963843427,12,0.4895343780517578,-0.5405311584472656,-1.5705976486206055,-0.12238502502441406,1.8561592102050781,3,-0.01457269457365784,-1.6666805200562447,51.99285125732422,-1.2438991014003347,52.258018493652344,-11.999922075898075,52.91073226928711,-0.01457269457365784 4332,2016-12-23,52.0948371887207,52.176429748535156,51.78887939453125,51.829673767089844,3676251.0,0.00590778942827952,-1.23531612008933,-2.6000000000001813,78.07311529719944,71.15874582177682,-0.2024544234369614,-1.814678805611166,-1.1965694415063552,-0.03552892945292285,21.16260479022859,0.38755035400390625,1.1077133176843859,1.4737073898315458,-1.550141503228538,4.49755628289163,-0.03821705669849251,2.985631836361584,2.105008239746091,24.285653218200714,-32.92955873061815,1.5119244465300403,12,0.479339599609375,-0.8464889526367188,-1.8765554428100586,-0.4283428192138672,1.9581451416015554,4,-0.015270186782719075,2.866691602767907,51.78887939453125,-1.6666805200562447,51.99285125732422,-1.2438991014003347,52.258018493652344,-0.015270186782719075 4333,2016-12-27,52.19682312011719,52.38040161132813,51.91126251220703,52.01324844360352,3151791.0,0.001957697478293774,-1.4210723179747002,0.6923076923076655,78.14572038109864,72.31723573750804,-0.12223947811922642,-1.8390623400845385,-1.305601762235085,-0.13304861055371475,21.254637163915593,0.46913909912110086,1.4468957251339418,1.4665676116943374,-1.6219102819794742,4.555045505368149,-0.07767133514256841,3.010806558531243,1.947051980590821,45.348660203633386,-15.73912760467853,1.544238946836906,12,0.479339599609375,-0.9484748840332031,-2.0193357467651367,-0.5303287506103516,3.4471549987792898,1,-0.011332532928980066,-1.23531612008933,52.0948371887207,2.866691602767907,51.78887939453125,-1.6666805200562447,51.99285125732422,-0.011332532928980066 4334,2016-12-28,51.78887939453125,52.115234375,51.6664924621582,52.05404281616211,5776529.0,-0.00781548954899347,1.3158091600799269,-1.4444444444445004,73.20877791747601,72.79388645274332,0.30855975995293505,-1.3442091023207325,-0.9247141182599705,0.26498413225701256,21.31166777257636,0.5303306579589844,1.5860219488471472,0.9596965789794893,-2.1314622875472082,4.050855445506187,-0.5858828542838594,2.505276012242838,2.300144784973142,33.333442701480735,-30.570724420854347,1.5455794332633501,12,1.0402641296386719,-0.5405311584472656,-1.7439746856689453,-0.5813255310058594,3.5491371154785227,2,0.025206715544560998,-1.4210723179747002,52.19682312011719,-1.23531612008933,52.0948371887207,2.866691602767907,51.78887939453125,0.025206715544560998 4335,2016-12-29,51.97245407104492,52.1356315612793,51.54410934448242,51.62569808959961,3477176.0,0.003544673656967756,-1.319997606152189,-1.3077066939045618,73.20876230848688,73.74987927614447,0.12180623969889837,-1.4613379344259556,-1.1456058152490343,0.08549278968534679,21.969847902926322,0.591522216796875,1.6677247561430875,1.0535228729248018,-2.062100421437627,4.169146167287231,-0.5042887742564091,2.6113345201060127,2.0628162056799297,58.33326839607529,-7.363737830593685,1.5578116471812131,12,0.856689453125,-0.7241058349609375,-2.1009273529052734,-1.162649154663086,3.0596046447753906,3,0.02668760088157396,1.3158091600799269,51.78887939453125,-1.4210723179747002,52.19682312011719,-1.23531612008933,52.0948371887207,0.02668760088157396 4336,2016-12-30,52.48238754272461,52.48238754272461,51.829673767089844,51.95205688476562,6816820.0,0.00981161041544465,1.4615351416672062,1.5294059405940799,68.26571983616796,73.99162927168513,-0.32296367355039024,-1.7560772018152377,-1.6798094774512151,-0.4225616134879502,21.644071571456198,0.6527137756347656,1.633387030450102,1.3696815490722685,-1.6200081300417324,4.359371228186269,-0.1251632904847284,2.8645263886292653,1.5002039092762942,100.0,36.4571527213623,1.494844839557,12,0.3467559814453125,-1.234039306640625,-2.6720523834228516,-1.6725826263427734,3.141193389892578,4,0.008550333432839397,-1.319997606152189,51.97245407104492,1.3158091600799269,51.78887939453125,-1.4210723179747002,52.19682312011719,0.008550333432839397 4337,2017-01-02,52.33960723876953,52.60477066040039,52.1356315612793,52.19682312011719,3727973.0,-0.002720537510585652,-2.5384394061457014,0.2692360256935867,63.3858682246741,72.90441912764612,-0.12631639081232748,-1.3906102083807426,-1.5588558192266717,-0.2806675342950129,21.076248066134816,0.46913909912109375,1.5645370283984406,1.0402654647827134,-1.7501762491000505,3.8307071786654774,-0.3549553921586721,2.435486321724099,1.591358965001902,75.00017982635967,14.836688168555682,1.3952208569413833,1,-0.061191558837890625,-1.0912590026855469,-2.5292720794677734,-1.5298023223876953,3.2839736938476562,0,0.024941558311882384,1.4615351416672062,52.48238754272461,-1.319997606152189,51.97245407104492,1.3158091600799269,51.78887939453125,0.024941558311882384 4338,2017-01-03,52.03364562988281,52.5231819152832,51.74808120727539,52.38040161132813,7952782.0,-0.005845699366656354,1.451622244476888,-2.428533262089283,51.99999002560925,71.46971675253954,0.04709964077467532,-0.8621790350248091,-1.2576840396507265,0.021968270147631586,21.381068877038196,0.7751007080078125,1.5385980639036632,0.5650058746337905,-1.9448010484378813,3.0748127977054622,-0.6898975869020489,1.81990933616963,1.8467278306237418,46.15387381943995,-9.604977413737785,1.254903461535837,1,-0.030595779418945312,-0.7852973937988281,-2.1366214752197266,-1.2238407135009766,3.6715240478515696,1,0.03880828790669533,-2.5384394061457014,52.33960723876953,1.4615351416672062,52.48238754272461,-1.319997606152189,51.97245407104492,0.03880828790669533 4339,2017-01-04,51.74808120727539,52.03364562988281,51.58490371704102,52.01324844360352,5170514.0,-0.005488072556719348,1.9333216966311282,0.7647084708470895,46.49120720386704,67.76250314993588,0.2824222259528142,-0.3571694676774584,-0.9822991744443641,0.3132603046463345,21.541533987147986,0.44874191284178977,1.4909172678076175,0.12850112915039347,-2.02552465030292,2.2825269086037068,-0.9485117605762596,1.2055140188770466,2.0827113648315816,19.230630902800254,-30.483975806969585,1.0770128897266553,1,0.25496864318847656,-0.49973297119140625,-1.6419849395751953,-0.9382762908935547,3.4267578125,2,0.07528582356544167,1.451622244476888,52.03364562988281,-2.5384394061457014,52.33960723876953,1.4615351416672062,52.48238754272461,0.07528582356544167 4340,2017-01-05,51.72768783569336,51.74808120727539,51.46252059936523,51.70729064941406,3066368.0,-0.00039408942527441315,8.334497163165018,-0.07692197030728301,48.623860294496126,64.60033572100838,0.2919480712404692,-0.10775600667876972,-0.959380832828657,0.3419263287606569,21.865693444676857,0.28556060791016336,1.285512320552776,-0.0407930374145522,-1.7185775500440315,1.636991475214927,-0.8796852937292954,0.798099218900191,2.0545154657820177,23.214464623256355,-21.594204340397503,0.8388922563147401,1,0.3059577941894531,-0.479339599609375,-1.560399055480957,-0.9178829193115234,3.4063568115234375,3,0.06979489757563062,1.9333216966311282,51.74808120727539,1.451622244476888,52.03364562988281,-2.5384394061457014,52.33960723876953,0.06979489757563062 4341,2017-01-09,51.80927658081055,52.03364562988281,51.44212341308594,51.97245407104492,9205253.0,0.0015772741549233693,3.142883860108472,-8.0,48.85845333770567,61.354262169953515,0.23865395310100723,0.039176035377558094,-1.0821591250571743,0.2685172865371186,22.433811424114786,0.591522216796875,1.183644513976347,-0.10300559997558878,-1.1208071961123167,0.9147959961611392,-0.6119063980439563,0.40589519809277874,1.925309235445873,31.579068249005022,-9.32780166132444,0.5089007980683651,1,0.2141704559326172,-0.5609283447265625,-1.5145044326782227,-0.9994716644287109,3.100395202636726,0,0.06220473142455418,8.334497163165018,51.72768783569336,1.9333216966311282,51.74808120727539,1.451622244476888,52.03364562988281,0.06220473142455418 4342,2017-01-10,51.72768783569336,52.31921005249024,51.401329040527344,52.31921005249024,10753145.0,-0.0015747902789170487,2.1034540576793592,3.6250233775949567,33.33329750575571,56.37510407269319,0.2935562142142487,0.23227485607791465,-1.0501328634507985,0.3647337858881272,23.667191468030722,0.9178810119628977,1.0121142332232793,-0.24782619476318501,-1.0120883000798884,0.5164359105535183,-0.6299572474215367,0.13430485789516666,1.9602328450484805,29.09105128754416,-9.012337005818097,0.38213105265835245,1,0.2753620147705078,-0.479339599609375,-1.6725845336914062,-0.9178829193115234,3.4063568115234375,1,0.07531543086361503,3.142883860108472,51.80927658081055,8.334497163165018,51.72768783569336,1.9333216966311282,51.74808120727539,0.07531543086361503 4343,2017-01-11,51.74808120727539,52.05404281616211,51.34013748168945,51.58490371704102,8673081.0,0.0003942447929783377,-1.1875116887974566,-0.2758602899447817,41.258633339567346,52.82508800848112,0.22664933006207377,0.28936973702828794,-1.107064673330271,0.3628177928260854,24.48044509715644,0.7139053344726562,0.8627177201930678,-0.2672075271606431,-0.8738660864359034,0.33945103211461713,-0.5705368067982732,0.03612175247698701,1.8941076406621562,41.666341980378256,3.254589230147822,0.3033292796376304,1,0.22437286376953125,-0.38754844665527344,-1.8765544891357422,-0.9382762908935547,3.3043746948242188,2,0.07489166042347728,2.1034540576793592,51.72768783569336,3.142883860108472,51.80927658081055,8.334497163165018,51.72768783569336,0.07489166042347728 4344,2017-01-12,51.36053466796875,51.58490371704102,51.13616180419922,51.52371215820313,7585773.0,-0.0074890996973266954,2.1428838601083653,-1.000000000000087,39.59726573482749,49.09047727807452,0.6113336353814276,0.672858835037971,-0.7665738664462083,0.7625418286399963,24.38919984500878,0.6119194030761719,0.6569027128593348,-0.630277252197267,-1.3011114649052473,0.040556960510713225,-0.9656943585512536,-0.29486014584328046,2.1895721253188754,18.96565622692481,-21.371649627988827,0.3354171063539897,1,0.5099315643310547,-1.9073486328125e-06,-1.4890079498291016,-0.5711269378662109,4.446620941162109,3,0.08459092254106126,-1.1875116887974566,51.74808120727539,2.1034540576793592,51.72768783569336,3.142883860108472,51.80927658081055,0.08459092254106126 4345,2017-01-13,51.74808120727539,51.97245407104492,51.52371215820313,51.60530090332031,6201353.0,0.007545609519293839,-1.9333582694346636,-0.8749999999999619,49.36703017304134,46.99062287106045,0.2107783353268502,0.2736382624932503,-1.1851491830619167,0.3296234682729775,24.295625100098984,0.6119194030761719,0.4408856802905703,-0.22641277313232422,-0.9045195973730884,0.45169405110843996,-0.5654661852527099,0.11264063898806143,1.6571888866669298,51.72396002953579,7.670442697333968,0.3390534121203829,1,0.12238502502441406,-0.38754844665527344,-1.8765544891357422,-0.9790706634521484,3.5287437438964915,4,0.06621999758356689,2.1428838601083653,51.36053466796875,-1.1875116887974566,51.74808120727539,2.1034540576793592,51.72768783569336,0.06621999758356689 4346,2017-01-16,51.6664924621582,51.87046813964844,51.58490371704102,51.60530090332031,4654099.0,-0.0015766525678582166,-4.600074808304362,0.42857142857142855,42.857088332209514,44.709647327453276,0.18378865604849182,0.35918415433050654,-1.1328892153622334,0.37076772330149765,24.064747741524062,0.28556442260741477,0.27134424217292974,-0.2988225936889677,-0.9888852760597828,0.39124008868184745,-0.6438539348743717,0.04620874749643633,1.6026311343995303,44.827475018459786,-1.6552224183694264,0.34503134118540657,1,0.1631793975830078,-0.30595970153808594,-1.9683427810668945,-0.8974819183349609,4.140663146972656,0,0.06711413954795398,-1.9333582694346636,51.74808120727539,2.1428838601083653,51.36053466796875,-1.1875116887974566,51.74808120727539,0.06711413954795398 4347,2017-01-17,51.319740295410156,51.72768783569336,51.01377868652344,51.72768783569336,9007041.0,-0.006711354888315979,2.500004675475262,-6.666729006919768,36.47794451488755,42.984975604039754,0.4142184060955003,0.6949808004504945,-0.8076059946267407,0.6759511922031578,23.608412522198368,0.7139091491699219,0.07159783321380075,-0.6159986495971665,-1.3640819645174318,0.1320846653230987,-0.9900403070572992,-0.24195699213703392,1.821405593606066,29.411915701927764,-16.50312774110996,0.3740416574601319,1,0.3467540740966797,0.28556251525878906,-1.631789207458496,-0.5507297515869141,4.8749656677246165,1,0.06995225360402268,-4.600074808304362,51.6664924621582,-1.9333582694346636,51.74808120727539,2.1428838601083653,51.36053466796875,0.06995225360402268 4348,2017-01-18,51.19735336303711,51.6664924621582,51.13616180419922,51.401329040527344,7671451.0,-0.002384792511975986,-2.2499853891739625,0.5000046754752621,39.99989681639897,42.26371889432108,0.4531561718366177,0.719303209418797,-0.713813301327832,0.7634522377319826,21.904515190487675,0.5303306579589844,-0.11788619391289501,-0.6527166366577148,-1.3185843317897508,0.013151058474321076,-0.9856504842237328,-0.3197827890916969,1.7736031497796887,19.148783777868854,-27.186318243313803,0.33293384756601935,1,0.46914100646972656,1.0810604095458984,-1.5552968978881836,-0.6119194030761719,5.527683258056641,2,0.07689247637987973,2.500004675475262,51.319740295410156,-4.600074808304362,51.6664924621582,-1.9333582694346636,51.74808120727539,0.07689247637987973 4349,2017-01-19,51.03417587280274,51.2993392944336,50.8302001953125,51.2993392944336,7679834.0,-0.003187225110588998,2.5384903108861003,1.2999756877559798,34.02768939049582,40.64192212720993,0.5636951313035041,0.8285737998854472,-0.5863188012789706,0.8836013596099903,20.48822331800648,0.46913909912110086,-0.2743405561469672,-0.7547019958496008,-1.4845795205129875,-0.024824471186214225,-1.1196407581812977,-0.389763233517904,1.7802064139105909,17.857297911066464,-25.846422142901705,0.36493876233169337,1,0.5405292510986257,1.5094032287597585,-1.2646360397338938,-0.448741912841804,5.527683258056641,3,0.07873704161133133,-2.2499853891739625,51.19735336303711,2.500004675475262,51.319740295410156,-4.600074808304362,51.6664924621582,0.07873704161133133 4350,2017-01-20,51.2993392944336,51.2993392944336,50.74861145019531,51.03417587280274,7230477.0,0.005195800992098931,3.1538749262707158,-1.0,28.030121634162484,38.32766304903846,0.2585722493036613,0.536285903288686,-0.8335293002265587,0.5869366274185595,19.39717449659638,0.5507278442382884,-0.33614090707146005,-0.4548629760742102,-1.20941695865978,0.2996910065113596,-0.8321399673669987,-0.07758598478142176,1.3166247831396518,49.09074834743406,11.991431181263621,0.37727699129278536,1,0.23457145690917258,1.2034454345703054,-1.23913764953614,-0.7139053344726634,5.22172546386718,4,0.08787279479029064,2.5384903108861003,51.03417587280274,-2.2499853891739625,51.19735336303711,2.500004675475262,51.319740295410156,0.08787279479029064 4351,2017-01-23,51.03417587280274,51.401329040527344,50.85060119628906,50.99338150024414,7006943.0,-0.0051689441867652786,-2.375023377594913,0.15384615384618064,26.811422345155904,37.603010253416265,0.44949425757064176,0.7821089552511893,-0.5202456376124687,0.8200398191385077,18.764856705273857,0.5507278442382812,-0.356055637646584,-0.6822912216186481,-1.5021984403999369,0.13761599716264072,-1.092244831009296,-0.2723376122280001,1.3577058894851604,29.166715369420853,-3.0087536024599366,0.40995360939064485,1,0.36715126037596946,1.4686088562011648,-0.8821849822998118,-0.448741912841804,5.54808044433593,0,0.08313348860464598,3.1538749262707158,51.2993392944336,2.5384903108861003,51.03417587280274,-2.2499853891739625,51.19735336303711,0.08313348860464598 4352,2017-01-24,51.2993392944336,51.38093185424805,50.80980682373047,51.03417587280274,5629451.0,0.005195800992098931,1.6666369813606847,6.499999999998868,36.76456836708884,37.10366970091866,0.13095059524020058,0.47884368210443995,-0.73453058676985,0.49960598651922794,17.950423515334084,0.5711250305175781,-0.3838378340402855,-0.37735290527343324,-1.1971562325824223,0.44245042203555585,-0.7872545689279278,0.032548758381061305,0.8953500304031934,59.9999168803542,28.37018141732999,0.40990166365449626,1,0.06119346618651633,1.2034454345703054,-0.9994688034057688,-0.7445011138916087,5.91523361206054,1,0.08787279479029064,-2.375023377594913,51.03417587280274,3.1538749262707158,51.2993392944336,2.5384903108861003,51.03417587280274,0.08787279479029064 4353,2017-01-25,51.60530090332031,51.6868896484375,51.2789421081543,51.6868896484375,7412138.0,0.00596424073087265,9.000093510379653,-0.3076923076923077,47.44525547445254,37.975668560877,-0.220591909083673,0.13311963866643595,-0.9442402740358133,0.1421975425096491,17.09408533045522,0.4079475402832031,-0.4147455027784872,-0.04181518554687358,-0.824446875444572,0.7408165043508248,-0.43313103049572277,0.3495006594019756,0.4158590765595065,91.30441853279342,55.70596925398898,0.3913158449488488,1,-0.2447681427001953,0.8974838256835938,-1.3054304122924805,-1.0504627227783203,4.813777923583984,2,0.08893282239381683,1.6666369813606847,51.2993392944336,-2.375023377594913,51.03417587280274,3.1538749262707158,51.2993392944336,0.08893282239381683 4354,2017-01-26,53.09430694580078,53.91020202636719,51.44212341308594,52.42119598388672,13118256.0,0.02885374208494662,1.1415917486461795,-8.250046755189826,66.02874024520219,39.82696968000597,-1.606767741861006,-1.3207901663388881,-2.3538737129336766,-1.3901191360277991,17.222708589181305,2.46807861328125,-0.3357715639172767,1.3819194793701186,0.3664091117917181,2.397429846948519,0.8741642955809183,1.8896746631593189,-2.3456954956054688,74.19352503402543,35.49897233365327,0.5077551837892014,1,-0.7649002075195312,-0.7649002075195312,-1.9275484085083008,-2.1213226318359375,3.3043746948242188,3,0.06838265501797114,9.000093510379653,51.60530090332031,1.6666369813606847,51.2993392944336,-2.375023377594913,51.03417587280274,0.06838265501797114 4355,2017-01-27,53.3594741821289,53.70623016357422,52.72715759277344,53.17589950561523,7294221.0,0.004994268718844008,1.2325561166129169,0.27272572710992227,67.43124657380298,42.5574317068497,-1.809622165601553,-1.5565210842899546,-2.5395535282556594,-1.6974947720009865,17.503153920117093,0.9790725708007812,-0.288611667584739,1.577735710144033,0.3255746327811053,2.8298967875069607,0.9516551714625692,2.203816248825497,-2.5476309204101497,82.23685019993825,40.88072976458208,0.6260805386814634,1,-1.0300674438476491,-1.0300674438476491,-2.1060266494750906,-2.3864898681640554,3.079998016357429,4,0.060015301833746815,1.1415917486461795,53.09430694580078,9.000093510379653,51.60530090332031,1.6666369813606847,51.2993392944336,0.060015301833746815 4356,2017-01-30,52.931129455566406,53.4206657409668,52.72715759277344,53.3594741821289,5063804.0,-0.008027529002636813,1.5185149269238762,-2.333354113417662,62.553211131104185,45.45468355309599,-1.3220513904778173,-1.1518921154046922,-2.0475537431381525,-1.3136263869680462,17.52856631261016,0.6935081481933594,-0.20880491941303347,1.1269538879394503,-0.19235071556959582,2.4462584914484964,0.4673015861849237,1.7866061896939769,-2.0573190185546864,68.42103968009843,24.459535336994755,0.6596523017545238,1,-0.6017227172851562,-0.6017227172851562,-1.5043039321899414,-1.9581451416015625,3.181987762451172,0,0.06782276024825773,1.2325561166129169,53.3594741821289,1.1415917486461795,53.09430694580078,9.000093510379653,51.60530090332031,0.06782276024825773 4357,2017-01-31,53.64503860473633,54.01218795776367,52.931129455566406,53.23709106445313,13139832.0,0.013487510213988863,-1.119991172719214,-0.9523813764605292,67.28631100036718,48.486507351314685,-1.8678543695243306,-1.8582611431140208,-2.7066116013242407,-2.044536882467284,17.611892895429833,1.0810585021972656,-0.1705488226085876,1.7755914688110366,0.23426161789033983,3.3169213197317333,1.0049265433506847,2.5462563942713885,-2.710500335937496,86.56727666558736,40.56744214086484,0.7706649254603493,1,-1.264638900756836,-1.264638900756836,-1.881657600402832,-2.6720542907714844,2.325294494628899,1,0.0547528306213767,1.5185149269238762,52.931129455566406,1.2325561166129169,53.3594741821289,1.1415917486461795,53.09430694580078,0.0547528306213767 4358,2017-02-01,54.05298233032226,54.82808303833008,53.33907699584961,53.64503860473633,14080822.0,0.007604500550213222,-1.9200005984619528,0.9999906490494759,74.44446522439937,52.97726022174841,-2.0429684762207856,-2.2210382286037813,-3.0512025278682984,-2.466956697638402,18.37218235393693,1.4890060424804688,-0.08468242544586246,2.0825683593749957,0.257506406071748,3.9076303126782435,1.1700373827233719,2.9950993360266196,-2.995338073964831,77.10838894152697,26.545112256783355,0.9125309766516225,2,-1.2646350860595632,-1.2646350860595632,-2.1417198181152273,-3.0799980163574148,2.6312599182128977,2,0.058490585345525314,-1.119991172719214,53.64503860473633,1.5185149269238762,52.931129455566406,1.2325561166129169,53.3594741821289,0.058490585345525314 4359,2017-02-02,55.64397811889648,56.43947219848633,53.869407653808594,54.13457489013672,15755569.0,0.029434005673387498,-1.5199951375057275,3.7000280531139427,79.0273969176479,58.64362414213568,-3.2534304373000253,-3.694623323307688,-4.555106432565019,-4.0558331632560325,19.651931259987347,2.5700645446777344,0.10855072413569644,3.478769302368157,1.0289235956208742,5.92861500911544,2.2538464489945156,4.703692155741798,-4.360107535620692,78.5714799503883,26.991966990408685,1.2249228533736416,2,-2.019338607788079,-2.049936294555657,-3.681722640991204,-4.6709938049316335,2.5496673583984446,3,0.013929642240021689,-1.9200005984619528,54.05298233032226,-1.119991172719214,53.64503860473633,1.5185149269238762,52.931129455566406,0.013929642240021689 4360,2017-02-03,55.33801651000977,56.07232284545898,55.17483901977539,55.76636123657226,8254056.0,-0.005498557422205619,-1.3783865750100903,-0.2837841594617806,76.47060441343615,64.16131103861126,-2.5863144212137144,-3.2720778926901843,-4.157894405531536,-3.750486922177636,21.155596074174245,0.8974838256835866,0.30769273060869295,2.9922912597656293,0.17386152405376265,5.810720995477496,1.5830763919096995,4.401506127621559,-3.6416977975171463,70.3296782341259,17.156809367470913,1.409214867855933,2,-1.7133769989013743,-1.7439746856689524,-3.2992706298828196,-4.365032196044929,2.692451477050774,4,0.019167024723832915,-1.5199951375057275,55.64397811889648,-1.9200005984619528,54.05298233032226,-1.119991172719214,53.64503860473633,0.019167024723832915 4361,2017-02-06,55.03205871582031,55.41960525512695,54.82808303833008,55.41960525512695,5767473.0,-0.005528889784730873,2.052651265343085,0.9047538472499588,76.92308969180561,68.6233689635798,-1.8479506049121568,-2.858873765513472,-3.7623600635459127,-3.45376931673281,22.284516750307624,0.591522216796875,0.5576659716284809,2.5251943588256864,-0.5232267479731334,5.573615465624506,1.00098380542628,4.049404912225093,-2.956287724448188,59.88380880099946,3.552275422320669,1.524210553399409,2,-1.1728515625,-1.4380168914794922,-2.9933128356933594,-4.059074401855469,3.0799980163574148,0,0.025574429078398575,-1.3783865750100903,55.33801651000977,-1.5199951375057275,55.64397811889648,-1.9200005984619528,54.05298233032226,0.025574429078398575 4362,2017-02-07,55.62358093261719,55.9907341003418,55.0728530883789,55.0728530883789,6923780.0,0.010748684141573372,-2.333337951097813,-1.421062474776824,80.05544270497421,72.24672310030442,-1.9685910003902123,-3.3134422363442937,-4.266106447426637,-4.042717989174001,23.30876928497581,0.9586753845214844,0.8448991426638628,2.92192192077637,-0.4022810441167124,6.2461248856694525,1.2598204383298324,4.584023403222908,-3.198713844675929,73.68428175945863,12.126847759625122,1.6621014824465403,2,-1.6827831268310547,-2.029539108276367,-3.5848350524902344,-4.650596618652344,2.2437095642089844,1,0.008800876843823024,2.052651265343085,55.03205871582031,-1.3783865750100903,55.33801651000977,-1.5199951375057275,55.64397811889648,0.008800876843823024 4363,2017-02-08,55.62358093261719,55.84794998168945,55.05245590209961,55.5623893737793,8621721.0,0.0,2.120014961660744,0.11111034148368631,81.86971690141229,74.0068316176611,-1.4959731772998168,-3.170780294813497,-4.173233052572343,-4.045003652200165,24.463235550417952,0.7954940795898438,1.1915914473908984,2.728146934509276,-0.807130545756884,6.263424414775436,0.960508194376196,4.495785674642356,-2.8775454358323245,68.25405542601082,1.120564202036448,1.7676387401330813,2,-1.0402660369873047,-2.029539108276367,-3.860198974609375,-4.650596618652344,2.6924514770507812,2,0.00623390585313266,-2.333337951097813,55.62358093261719,2.052651265343085,55.03205871582031,-1.3783865750100903,55.33801651000977,0.00623390585313266 4364,2017-02-09,55.70516967773438,55.78675842285156,55.33801651000977,55.68477249145508,5700754.0,0.0014668013772078936,3.8889304490575456,0.33333333333344944,81.39538170972655,75.55840218831928,-1.3055569771973339,-3.067461377374727,-4.1525097344785635,-4.1254956052019836,25.970559478325157,0.44874191284178977,1.5198263228463063,2.5925039291381893,-1.0770376617382311,6.26204552001461,0.7577331336999791,4.4272747245763995,-2.6636592448134024,70.49176809639242,1.0315431548506382,1.83477079543821,2,-1.1218547821044993,-2.111127853393562,-4.079470634460456,-4.732185363769538,2.9372177124023366,3,0.017575973225912422,2.120014961660744,55.62358093261719,-2.333337951097813,55.62358093261719,2.052651265343085,55.03205871582031,0.017575973225912422 4365,2017-02-10,55.17483901977539,55.929542541503906,54.970863342285156,55.68477249145508,7129439.0,-0.009520313124025348,-1.0888877806315405,-25.000187020750595,78.43138487522097,77.32264371544335,-0.5482953776642319,-2.3897682334288533,-3.5357563036331285,-3.592906963392821,26.965301125710912,0.95867919921875,1.8087850724184804,1.8908353805542006,-1.8300764414464226,5.611747202554824,0.03037946955389259,3.7512912915545087,-1.8614916456091848,29.824595940705162,-42.88463407745532,1.8604559110003107,2,-0.48953819274902344,-1.5807971954345703,-3.549139976501465,-4.201854705810547,3.589935302734382,4,0.05471346199012106,3.8889304490575456,55.70516967773438,2.120014961660744,55.62358093261719,-2.333337951097813,55.62358093261719,0.05471346199012106 4366,2017-02-13,55.1340446472168,55.44000244140625,55.05245590209961,55.25642776489258,6002999.0,-0.0007393655021625811,-1.7142857142857142,0.23999820461414165,77.16765302200939,78.42057060673693,-0.18121206309653104,-2.1880566010017617,-3.3565986311583913,-3.567004637747715,28.013799847779204,0.3875465393066406,1.9151145785382226,1.6766633987426758,-2.0500464851624116,5.403373282647763,-0.18669154320986792,3.5400183406952195,-1.570607287104984,16.00019449940715,-55.90767633577101,1.863354941952544,2,-0.24477005004882812,-1.5400028228759766,-3.4930477142333984,-4.161060333251953,3.32476806640625,0,0.05253420746431603,-1.0888877806315405,55.17483901977539,3.8889304490575456,55.70516967773438,2.120014961660744,55.62358093261719,0.05253420746431603 4367,2017-02-14,54.90967178344727,55.33801651000977,54.80768585205078,55.17483901977539,4863042.0,-0.0040695883134496125,-1.2608674440162277,2.1666978367931593,73.6842076482115,78.33609754271606,0.2697848363464743,-1.7717856066700293,-2.993616948241005,-3.3566999308023213,29.80526356515258,0.5303306579589915,1.9987650243999866,1.272793960571299,-2.3651638153937498,4.910751736536348,-0.5461849274112254,3.0917728485538234,-1.1161516362654993,9.090816354289146,-57.86996683372428,1.8189788879825242,2,0.2447681427001882,-1.3156299591064524,-3.2737741470336985,-3.936687469482429,3.5287437438964773,1,0.05832096322411129,-1.7142857142857142,55.1340446472168,-1.0888877806315405,55.17483901977539,3.8889304490575456,55.70516967773438,0.05832096322411129 4368,2017-02-15,55.1340446472168,55.35841369628906,54.95046615600586,55.1136474609375,7496330.0,0.004086217536582781,-1.3529114091154113,-0.07692197030728713,67.85715478438372,77.09495952790893,0.24014067834023223,-1.7772290621877787,-3.075231072759543,-3.5884423525195075,31.6986037889344,0.44874191284178977,2.157940994055508,1.3003322601318388,-2.2054629931446073,4.806127513408285,-0.45256536650638424,3.053229886770062,-1.1288483359306625,29.090952367998696,-35.42836726632147,1.7528976266382248,2,0.30595970153808594,-1.5400028228759766,-3.508345603942871,-4.161060333251953,4.18145751953125,2,0.04957455719235626,-1.2608674440162277,54.90967178344727,-1.7142857142857142,55.1340446472168,-1.0888877806315405,55.17483901977539,0.04957455719235626 4369,2017-02-16,55.05245590209961,55.31761932373047,54.82808303833008,55.19523620605469,6842584.0,-0.0014798251359798842,1.5263354758694005,-7.0,65.31366434123358,75.85529951988642,0.2559096461439694,-1.453697447502087,-2.8515185323162555,-3.517377896385142,34.0497479252745,0.4895362854003906,2.2354484784612794,1.017829513549806,-2.2659729691603303,4.3016319962599425,-0.6240717278052657,2.659730754904878,-0.8525175198374626,21.818299284567885,-38.78851631810263,1.6419012413550687,2,0.3467540740966797,-1.458414077758789,-3.38596248626709,-4.079471588134766,3.936687469482422,3,0.05928121559866484,-1.3529114091154113,55.1340446472168,-1.2608674440162277,54.90967178344727,-1.7142857142857142,55.1340446472168,0.05928121559866484 4370,2017-02-17,55.80715560913086,55.929542541503906,55.01166152954102,55.05245590209961,8740266.0,0.013708738232738327,-1.1951301841005915,-5.285741002965615,74.56446333607244,75.59322992480496,-0.4752186540187324,-1.9535254636080452,-3.453052045589061,-4.2597560335710085,36.79856232484477,0.9178810119628835,2.263301396199388,1.5471384048461942,-1.5602381496777937,4.654514959370182,-0.006549872415796187,3.1008266821081847,-1.428054521570779,89.09068034057833,28.25484074193926,1.5536882772619927,2,-0.4079456329345703,-2.213113784790039,-4.191656112670898,-4.834171295166016,2.7740402221679688,4,0.050804090444308114,1.5263354758694005,55.05245590209961,-1.3529114091154113,55.1340446472168,-1.2608674440162277,54.90967178344727,0.050804090444308114 4371,2017-02-20,55.27682495117188,56.09272003173828,54.99126052856445,55.929542541503906,8012990.0,-0.009502915032498227,1.2500058443531858,-0.864870602507067,64.38848364286845,73.8524566956821,0.10446945376641992,-1.1479026531647278,-2.778477916250843,-3.712897432799984,39.60215787213476,1.1014595031738281,2.085473979705519,0.80467529296876,-1.932701097251737,3.542051683189257,-0.5640129021414921,2.173363488079012,-0.7328941747377016,36.50790823596522,-20.202570528434443,1.3686881951102499,2,0.17337799072264914,-1.6827831268310618,-3.661325454711921,-4.303840637207038,2.9984092712402273,0,0.0630996692450938,-1.1951301841005915,55.80715560913086,1.5263354758694005,55.05245590209961,-1.3529114091154113,55.1340446472168,0.0630996692450938 4372,2017-02-21,55.80715560913086,56.05192565917969,55.27682495117188,55.33801651000977,6854796.0,0.00959408682440488,-1.620698550276054,-0.7187474431054404,65.1408571278054,71.99369449861466,-0.44374746248760033,-1.3947109073233008,-3.204746211418346,-4.225076930636995,42.61893870532351,0.7751007080078054,1.9504146431719107,1.1096151351928683,-1.2430914817850507,3.462321752170787,-0.06673817329609477,2.2859684436818313,-1.1115815189325104,77.41925753430442,22.32693359719387,1.1763533084889597,2,-0.3569526672363281,-2.213113784790039,-4.212053298950195,-4.834171295166016,2.7740402221679688,1,0.047514643517476474,1.2500058443531858,55.27682495117188,-1.1951301841005915,55.80715560913086,1.5263354758694005,55.05245590209961,0.047514643517476474 4373,2017-02-22,56.19470596313477,56.37828063964844,55.78675842285156,55.9499397277832,10980253.0,0.006944456311629432,-1.0714142588065563,0.5217348880324181,55.99999667521155,69.17198505033522,-0.8289354370582629,-1.4975875703328043,-3.4973669253076096,-4.593992373395231,45.46709478840798,0.591522216796875,1.8429887537238088,1.267695236206059,-0.6745640028875357,3.2099544752996536,0.2965656166592652,2.2388248557528527,-1.359620024273383,88.15798215933604,34.547019526896214,0.9711296195467963,2,-0.6017227172851634,-2.6006641387939524,-4.558807373046882,-5.221721649169929,2.3864898681640554,2,0.03992741888677043,-1.620698550276054,55.80715560913086,1.2500058443531858,55.27682495117188,-1.1951301841005915,55.80715560913086,0.03992741888677043 4374,2017-02-23,56.72503662109375,56.84741973876953,56.27629470825195,56.337486267089844,9101043.0,0.00943737757622376,-1.2399982046141416,1.5833489183965628,64.40679577874963,67.6136973729495,-1.340334700550443,-1.8361045493230677,-3.95358122379605,-5.117722400345897,46.44445856952692,0.6527137756347585,1.6570672933167145,1.6164894104003906,-0.2827484472254227,3.515727268026204,0.6668704815874804,2.566108339213301,-1.7615997814623654,93.40664760851739,40.179210946844904,0.9496189288129083,2,-0.8974838256835938,-2.927021026611328,-4.752582550048828,-5.752052307128906,2.2233123779296875,3,0.04566705814502736,-1.0714142588065563,56.19470596313477,-1.620698550276054,55.80715560913086,1.2500058443531858,55.27682495117188,0.04566705814502736 4375,2017-02-24,56.56185913085938,56.90861129760742,56.337486267089844,56.70463943481445,5293250.0,-0.002876639663088154,1.0740879274636521,-0.36841742622593987,66.37554799129762,66.41457459175932,-1.0725027733406094,-1.4974882390623847,-3.7238885837091757,-4.929936290922406,47.48817583601003,0.5711250305175781,1.4509556772463768,1.2931926727294965,-0.5233304202199207,3.1097157656789136,0.3849311262547843,2.2014542192042086,-1.4100240013141843,81.91503754312423,28.309750403881168,0.9082615464747087,2,-0.7037105560302805,-2.733247756958015,-4.5027170181274485,-5.588874816894538,1.590991973876946,4,0.042913798768653866,-1.2399982046141416,56.72503662109375,-1.0714142588065563,56.19470596313477,-1.620698550276054,55.80715560913086,0.042913798768653866 4376,2017-02-27,56.52106475830078,57.01060104370117,56.4190788269043,56.70463943481445,5820887.0,-0.0007212346479669174,-2.052651265343085,1.2857142857143498,60.89110102564391,64.99311830036291,-0.9099609551604928,-1.237397056668975,-3.608448505470129,-4.857029871131445,48.61141949556126,0.591522216796875,1.242090936266166,1.0729015350341768,-0.45810310171596313,2.603906171784317,0.30739921665910686,1.8384038534092468,-1.1584164885881165,71.76473435585106,19.84423805915314,0.7655023183750703,2,-0.6017227172851562,-2.610860824584961,-4.502717018127441,-5.5480804443359375,1.4686088562011719,0,0.03644890770914744,1.0740879274636521,56.56185913085938,-1.2399982046141416,56.72503662109375,-1.0714142588065563,56.19470596313477,0.03644890770914744 4377,2017-02-28,56.58225631713867,56.72503662109375,56.15391159057617,56.60265350341797,7559250.0,0.0010826328042397027,3.307721080116816,0.1111111111111111,61.46342219947584,64.2827035687065,-0.7922604004684715,-1.1249329299001545,-3.5947169632650002,-4.87598262575348,49.1670145941422,0.5711250305175781,1.0866293422411815,0.9872322082519531,-0.36903422655939266,2.343498643063299,0.30909899084628023,1.665365425657626,-0.9888946590676184,65.00001558491753,14.519955362524357,0.6781332174056728,2,-0.6629142761230469,-2.6720523834228516,-4.630200386047363,-5.609272003173828,1.0810585021972656,1,0.02992065031455171,-2.052651265343085,56.52106475830078,1.0740879274636521,56.56185913085938,-1.2399982046141416,56.72503662109375,0.02992065031455171 4378,2017-03-01,57.21457290649414,57.39815139770508,56.82702255249024,56.8678207397461,7981589.0,0.01117517452487915,-1.6666547925442938,-16.999999999999652,65.94828107403953,64.35321653901826,-1.2275030010267898,-1.5897541331987668,-4.175438952693966,-5.467165662599612,49.398220103716916,0.8158950805664062,0.9692163517955734,1.4614692687988295,0.12511986106564876,2.7978186765320103,0.7932945649322392,2.12964397266542,-1.422797734434873,85.24573075390134,35.75631569160913,0.6681747038665901,3,-1.019866943359375,-2.876026153564453,-5.282914161682129,-6.241588592529297,-0.5507278442382812,2,0.023885923732021253,3.307721080116816,56.58225631713867,-2.052651265343085,56.52106475830078,1.0740879274636521,56.56185913085938,0.023885923732021253 4379,2017-03-02,56.4190788269043,57.21457290649414,56.27629470825195,57.21457290649414,6494381.0,-0.013903696893620476,1.3589822283176844,-2.2941286482800063,62.44900856778203,63.007054898097095,-0.2433587463483633,-0.7728378950637946,-3.315488079802286,-4.639305843422122,48.48904289860636,0.9382781982421875,0.8859041136420629,0.6272201538085938,-0.7403952723807876,1.9948355799979751,-0.05658755928609338,1.3110278669032809,-0.370283458741703,21.31158598276972,-29.398544680410673,0.6838077130946906,3,-0.22437286376953125,-1.998941421508789,-4.487420082092285,-5.446094512939453,0.4283409118652344,3,0.038322444275064926,-1.6666547925442938,57.21457290649414,3.307721080116816,56.58225631713867,-2.052651265343085,56.52106475830078,0.038322444275064926 4380,2017-03-03,56.398681640625,56.58225631713867,56.17430877685547,56.17430877685547,4445625.0,-0.0003615299417042417,-2.6363358155666634,-0.2820547248889869,62.70494536195556,62.819995089106776,-0.14553400712957654,-0.7050524600981873,-3.220993717417933,-4.590241161699694,47.46650470084825,0.4079475402832031,0.8688949690958978,0.5537897109985366,-0.8219610054223239,1.929540427419397,-0.1340856472118901,1.2416650692089632,0.9994697570800781,19.672256798601957,-33.964934736218794,0.6878753582104296,3,-0.06119346618652344,-1.3360271453857422,-4.06927490234375,-5.425697326660156,0.6935081481933594,4,0.04520792479946678,1.3589822283176844,56.4190788269043,-1.6666547925442938,57.21457290649414,3.307721080116816,56.58225631713867,0.04520792479946678 4381,2017-03-06,56.43947219848633,56.60265350341797,56.07232284545898,56.37828063964844,5466003.0,0.0007232537476895562,1.736807913775321,0.27272263592777723,65.95747728705217,62.910730662356414,-0.004536410132885749,-0.6693129192687763,-3.1791097572520925,-4.597276402242329,46.86041402982397,0.5303306579589915,0.8880695523773099,0.5242095947265639,-0.8201012157728016,1.8685204052259294,-0.14794581052311884,1.1963649999762467,0.9342023468017544,27.692068661921564,-30.275405005725194,0.6721554052496825,3,0.1529827117919922,-1.3768177032470703,-4.110065460205078,-5.293109893798828,0.16318130493164062,0,0.030357812352043156,-2.6363358155666634,56.398681640625,1.3589822283176844,56.4190788269043,-1.6666547925442938,57.21457290649414,0.030357812352043156 4382,2017-03-07,56.11311721801758,56.52106475830078,56.03152847290039,56.50066757202149,4497529.0,-0.005782388951495188,1.2857117412368195,-6.333395673586551,60.00003116998084,63.35517893955301,0.4132399803828761,-0.3208529739687833,-2.7820314059049167,-4.242629370979124,45.919974497732746,0.4895362854003906,0.7732454237620203,0.17337779998779013,-1.166390510672663,1.5131461106482433,-0.49650635534244003,0.8432619553180203,1.208503259277343,5.970099259738955,-53.3512135657474,0.6698841553302267,3,0.6017227172851562,-0.9484767913818359,-3.783710479736328,-4.864768981933594,0.6323165893554688,1,0.033442383697796396,1.736807913775321,56.43947219848633,-2.6363358155666634,56.398681640625,1.3589822283176844,56.4190788269043,0.033442383697796396 4383,2017-03-08,55.97033309936523,56.35788345336914,55.78675842285156,56.07232284545898,5306419.0,-0.0025445764864138187,-1.434779073360403,0.26316514754807874,59.25924785735389,62.78322917050904,0.5820595214767863,-0.15890629825364044,-2.5720127320157715,-4.071444887915483,44.79886543448518,0.5711250305175781,0.7740595056118167,0.01325607299803977,-1.318234487228544,1.3447466332246236,-0.6524892071152522,0.6790013531113317,1.2738818576660194,12.857039805713208,-49.09279607270635,0.6657452801132918,3,0.622121810913093,-0.6017189025878835,-3.589933395385735,-4.721984863281243,5.180931091308601,2,0.030247840708132356,1.2857117412368195,56.11311721801758,1.736807913775321,56.43947219848633,-2.6363358155666634,56.398681640625,0.030247840708132356 4384,2017-03-09,56.684242248535156,56.99020385742188,55.909141540527344,56.29669189453125,12387102.0,0.012755134901600629,1.1632634367151733,-3.7998952722920407,58.92118404358099,61.95496650965164,-0.15449126289470883,-0.8387058027542338,-3.1958541507428606,-4.760004813457535,43.82794871115533,1.0810623168945384,0.7500818350634759,0.6782115936279283,-0.6858768102799004,2.042299997535757,-0.0038326083259860866,1.3602557955818426,0.4433761857617142,74.57619597053298,15.396093236268726,0.6820442019539131,3,-0.09178733825683594,-1.0504627227783203,-3.895895004272461,-5.150331497192383,2.019336700439453,3,-0.0003598387394836422,-1.434779073360403,55.97033309936523,1.2857117412368195,56.11311721801758,1.736807913775321,56.43947219848633,-0.0003598387394836422 4385,2017-03-10,58.19364547729492,58.23443984985352,57.07179260253906,57.112586975097656,16512765.0,0.026628268613730466,-1.0000000000000122,2.789465913341339,74.74051846478297,63.49379066955598,-1.5735602282572145,-2.224397646426496,-4.601711316112869,-6.240886751357166,43.73362116630361,1.5501976013183665,0.8143860303376798,2.0366744995117188,0.4159130780363114,3.657435920987126,1.226293788774015,2.8470552102494224,-2.4068870544433594,98.33334632078457,34.78645252657489,0.8103807107377042,3,-1.1830463409423828,-1.6725826263427734,-4.5843048095703125,-5.854040145874023,1.4278144836425781,4,-0.02313355225444058,1.1632634367151733,56.684242248535156,-1.434779073360403,55.97033309936523,1.2857117412368195,56.11311721801758,-0.02313355225444058 4386,2017-03-13,58.03046798706055,59.07073211669922,58.03046798706055,58.43841552734375,11526275.0,-0.0028040431029199286,-4.0999897139544235,-0.3773593560885414,70.1107487270935,64.45460472818016,-1.3116963786469995,-1.932164570127398,-4.351188198689343,-6.045939066747877,43.802732157159284,1.0402641296386719,0.7886185685065001,1.7286758422851562,-0.019813453812886905,3.4771651383831994,0.8544311942361347,2.602920490334178,-2.194755935668944,68.32300661885479,6.261089891346501,0.8742446480490208,3,-0.6017227172851562,-1.0912590026855469,-4.4211273193359375,-5.690862655639648,1.5909919738769531,0,-0.01616871672396991,-1.0000000000000122,58.19364547729492,1.1632634367151733,56.684242248535156,-1.434779073360403,55.97033309936523,-0.01616871672396991 4387,2017-03-14,58.11205673217773,58.397621154785156,57.66331481933594,58.25484085083008,11888807.0,0.0014059639349346398,2.428576517526361,0.3500060781178581,68.35941381023335,64.72250836553503,-1.2890160738124123,-1.8567331696088374,-4.338079430478963,-6.0926807903716735,44.07346289716964,0.7343063354492188,0.7709030460929895,1.6501453399658104,-0.14740068879501678,3.4476913687266375,0.7513723255853932,2.5489183543462275,-2.146943878173822,70.80745846662788,11.54888925636996,0.898773014380415,3,-0.6833114624023366,-1.1728477478027273,-4.385432243347161,-5.772451400756829,1.4686088562011719,1,-0.025974011481234904,-4.0999897139544235,58.03046798706055,-1.0000000000000122,58.19364547729492,1.1632634367151733,56.684242248535156,-0.025974011481234904 4388,2017-03-15,57.86729049682617,58.37722396850586,57.64291763305664,58.21404266357422,7057665.0,-0.004211969926991466,1.181816121006727,2.4285065455515755,61.57030126408347,64.62487422067963,-1.0526191345549307,-1.4721793196154067,-3.9896438630485918,-5.803715085471168,44.33247005634792,0.7343063354492188,0.7940133920914292,1.268716812133789,-0.5193367834183462,3.0567704076859243,0.374690014357725,2.162743609909853,-1.7779528723144509,61.935564049846036,6.707479019420134,0.8940267977760675,3,-0.43854522705078125,-0.9280815124511719,-4.099870681762695,-5.527685165405273,2.304901123046875,2,-0.01938671535890657,2.428576517526361,58.11205673217773,-4.0999897139544235,58.03046798706055,-1.0000000000000122,58.19364547729492,-0.01938671535890657 4389,2017-03-16,58.31603240966797,58.45881271362305,58.050865173339844,58.397621154785156,10662069.0,0.007754672959267239,3.0000374041518607,0.23529411764705882,66.79692294205304,65.07953839624602,-1.3454712033747,-1.7538045105497702,-4.31815858320175,-6.206176449408304,44.83984682276705,0.591522216796875,0.825698156390736,1.5542798995971694,-0.23534117649690245,3.3439009756912412,0.6594693615501299,2.449090437644209,-2.1074390054687484,62.24499532451671,9.963321468774488,0.8948105380470361,3,-0.8872871398925781,-1.3768234252929688,-4.227354049682617,-5.97642707824707,0.9994697570800781,3,0.04861839298477055,1.181816121006727,57.86729049682617,2.428576517526361,58.11205673217773,-4.0999897139544235,58.03046798706055,0.04861839298477055 4390,2017-03-17,58.64238739013672,58.723976135253906,57.80609512329102,58.45881271362305,9870521.0,0.00559631660425941,4.294161651943325,-2.25,69.25929107057016,65.44640659441468,-1.4752215311102361,-1.9572072253071369,-4.517357833422793,-6.477369534362083,44.98590694363433,0.9178810119628835,0.7876046325123411,1.7388732910156222,-0.17707844045173715,3.6548250224829815,0.7808974252819425,2.696849156749302,-2.319308437437499,69.99997328296281,19.34904591014029,0.9579758657336802,3,-1.2136421203613281,-1.7031784057617188,-4.553709030151367,-6.30278205871582,0.9586753845214844,4,0.0010434697760648426,3.0000374041518607,58.31603240966797,1.181816121006727,57.86729049682617,2.428576517526361,58.11205673217773,0.0010434697760648426 4391,2017-03-20,58.76477432250977,59.152320861816406,58.295631408691406,58.64238739013672,10060678.0,0.0020870046022996025,-1.0999892464571752,0.6666874467510725,69.59712003507478,66.51274980164735,-1.377986897288956,-1.902426012200472,-4.511175464524733,-6.565469639115484,45.12068592154412,0.856689453125,0.8341048475493267,1.6868627548217816,-0.24058551311657794,3.614311022760141,0.7231386208526018,2.6505868887909614,-2.3317892432505545,74.32451899383642,24.435744739762356,0.963724133969178,3,-1.2952346801757884,-1.784770965576179,-4.625102996826179,-6.425168991088874,1.9581451416015554,0,0.0145782171088773,4.294161651943325,58.64238739013672,3.0000374041518607,58.31603240966797,1.181816121006727,57.86729049682617,0.0145782171088773 4392,2017-03-21,58.45881271362305,59.00954055786133,58.33642959594727,59.00954055786133,7305173.0,-0.005206547841187348,1.4444413659347253,-4.499890907957224,61.86773571010659,66.80258178528653,-0.7870649503544342,-1.4626120995236533,-4.074918782989712,-6.229909116861251,45.262748522895414,0.6731109619140554,0.8841614607419359,1.2483182907104506,-0.6758779417676806,3.172514523188582,0.2862201744713815,2.21041640694952,-1.8626674874103983,54.05414968118257,8.280974330990631,0.9620981162390663,3,-0.9280815124511719,-1.4788093566894531,-4.217154502868652,-6.119207382202148,1.3870201110839844,1,0.019888314410523744,-1.0999892464571752,58.76477432250977,4.294161651943325,58.64238739013672,3.0000374041518607,58.31603240966797,0.019888314410523744 4393,2017-03-22,58.43841552734375,58.54040145874024,57.98967361450195,58.13245391845703,7286220.0,-0.00034891550704629903,1.1599988030760622,-0.555558634065249,72.6027561035387,68.32275645861517,-0.4243810566127735,-1.3338925264551875,-3.9224345789090975,-6.172891687889631,44.953764160393874,0.5507278442382884,0.9251739041437759,1.1157356262207045,-0.820689475727292,3.052160728168701,0.14752307524670982,2.0839481771946993,-1.688899762994879,46.96986441110186,-1.8191521641429276,0.9682125509739977,3,-0.3263587951660156,-1.4482135772705078,-4.064174652099609,-6.098810195922852,1.4890060424804688,2,0.01954621888234942,1.4444413659347253,58.45881271362305,-1.0999892464571752,58.76477432250977,4.294161651943325,58.64238739013672,0.01954621888234942 4394,2017-03-23,59.31550216674805,59.68265151977539,58.07126235961914,58.397621154785156,9714231.0,0.015008734091941589,-1.051942689623849,2.99998753210483,77.39465468404816,68.61766048297798,-0.993443019555329,-2.1154158185938456,-4.642025334204604,-7.010491632809391,44.57388726676347,1.61138916015625,1.0614219963856897,1.8632989883422866,-0.2438274080090892,3.9704253846936624,0.8097357901665987,2.9168621865179745,-2.421818096551121,80.43494169878511,26.807734309993535,1.0535631981756877,3,-0.6527175903320312,-2.0601348876953125,-4.798479080200195,-6.975896835327148,0.22436904907226562,3,0.01444292675322334,1.1599988030760622,58.43841552734375,1.4444413659347253,58.45881271362305,-1.0999892464571752,58.76477432250977,0.01444292675322334 4395,2017-03-24,58.98914337158203,59.37669372558594,58.78517150878906,59.29510498046875,8886530.0,-0.005502082646936968,1.521734888032395,-0.33333471866077624,72.72729127463462,68.90838743270477,-0.6061156046623779,-1.6842389697597255,-4.171209443447992,-6.639954952770509,44.134699602061914,0.591522216796875,1.2258763882130808,1.4155759811401367,-0.7543039589579266,3.5854559212382,0.3306360110911015,2.500515951189172,-1.8723419054188284,59.03619615866463,2.040447452489765,1.084939970049033,3,-0.3263587951660156,-1.6521873474121094,-4.492517471313477,-6.537353515625,1.0402641296386719,4,0.005532523045981952,-1.051942689623849,59.31550216674805,1.1599988030760622,58.43841552734375,1.4444413659347253,58.45881271362305,0.005532523045981952 4396,2017-03-27,58.58119583129883,58.84636306762695,58.09165954589844,58.68318176269531,11209895.0,-0.006915637640531158,2.5237823829582595,0.33332917736827666,71.68456643066948,69.27784883497544,-0.12497426095547581,-1.1742420936227447,-3.617936549728668,-6.1881247955129695,43.19433547587684,0.8974838256835938,1.3493557400261693,0.9046218872070284,-1.2504283047034264,3.059672079117483,-0.17290320874820253,1.9821469831622593,-1.2591263608466505,34.939748177123235,-27.332666717925804,1.077525095955229,3,0.0815887451171875,-1.2442398071289062,-4.084569931030273,-6.129405975341797,1.8969535827636719,0,0.017409459279328576,1.521734888032395,58.98914337158203,-1.051942689623849,59.31550216674805,1.1599988030760622,58.43841552734375,0.017409459279328576 4397,2017-03-28,58.27523422241211,59.00954055786133,58.15285110473633,58.94834899902344,7590146.0,-0.005222863831046087,1.1538446783513558,6.600074808303722,69.68640728996839,70.17963839340709,0.23084397147859903,-0.7746609381071892,-3.1560300250662507,-5.8334261423470934,42.801731376908315,0.856689453125,1.2327469331168146,0.5140113830566406,-1.5925048562973174,2.6205276224105987,-0.539246736620342,1.5672695027336232,-0.764318188014073,16.867355859793964,-49.521925003234074,1.05325811967698,3,0.46913909912109375,-0.7954959869384766,-3.7531118392944336,-5.823444366455078,1.9581489562988281,1,0.042002151932284404,2.5237823829582595,58.58119583129883,1.521734888032395,58.98914337158203,-1.051942689623849,59.31550216674805,0.042002151932284404 4398,2017-03-29,58.58119583129883,58.62199020385742,58.11205673217773,58.43841552734375,8088559.0,0.005250285356537487,3.545488549229028,-0.2121188078411815,67.41572404093128,70.24839407106023,0.041124096565908985,-1.025570576813159,-3.295330670936522,-6.090982246280362,41.897877286342535,0.5099334716796946,1.177338050454388,0.7516418457031264,-1.3688271845443367,2.8721108759505896,-0.30859266942060515,1.811876360826858,-0.8965409580706023,31.64558160675732,-32.315662320351834,1.0602345151237322,3,0.163177490234375,-0.8464908599853516,-4.059073448181152,-6.129405975341797,1.9377479553222656,2,0.021587763367789226,1.1538446783513558,58.27523422241211,2.5237823829582595,58.58119583129883,1.521734888032395,58.98914337158203,0.021587763367789226 4399,2017-03-30,58.58119583129883,58.80556869506836,58.11205673217773,58.7443733215332,6401262.0,0.0,3.8570665241785163,-1.1428571428571428,54.92228531560689,68.65539343161987,0.09241109541435577,-0.9015056159286559,-3.119973016840028,-6.044365174337955,42.04000252776081,0.6935119628906321,1.1358204003746977,0.643535995483397,-1.3929540245485086,2.6800260155153026,-0.3747090145325558,1.6617810054993498,-0.7367012263468311,38.095195687280324,-20.62931345845999,1.0182450100159524,3,0.25496673583984375,-0.8464908599853516,-3.9876832962036133,-5.884635925292969,1.6521873474121094,3,0.02298050969123655,3.545488549229028,58.58119583129883,1.1538446783513558,58.27523422241211,2.5237823829582595,58.58119583129883,0.02298050969123655 4400,2017-03-31,58.94834899902344,59.31550216674805,58.45881271362305,58.62199020385742,7177843.0,0.006267423573631525,-1.6250080360012857,-2.000023377594913,61.08373385809217,67.70946163417736,-0.2534279134350612,-1.1255581321342305,-3.3124350010907833,-6.33688936026666,42.50255073849789,0.856689453125,1.1737119777160956,0.8832057952880845,-1.0649449405559466,2.8313565311321156,-0.09086957263393458,1.8572811632101036,-0.9568018408855679,69.99996883016492,11.97367235926204,0.9740753679220158,3,-0.11218643188476562,-1.213644027709961,-4.135564804077148,-5.374704360961914,1.4278144836425852,4,0.010034584968727112,3.8570665241785163,58.58119583129883,3.545488549229028,58.58119583129883,1.1538446783513558,58.27523422241211,0.010034584968727112 4401,2017-04-03,58.15285110473633,59.41748809814453,58.13245391845703,59.27470779418945,9190599.0,-0.01349482907995081,-1.2105242435576904,-3.437494886210887,50.420164105239905,66.43750923363662,0.49857035748011214,-0.20566101188954633,-2.33933960712357,-5.454346250306685,42.97935598994885,1.2850341796875,1.124223176718239,0.0020389556884765625,-1.7895047315281545,1.7935826429051076,-0.893732887919839,0.8978107992967921,-0.040794372558600855,3.124972604621653,-51.08346126654794,0.8957718436083147,4,0.6833114624023438,-0.41814613342285156,-3.3094711303710938,-4.324239730834961,2.9780120849609446,0,0.03226937907317051,-1.6250080360012857,58.94834899902344,3.8570665241785163,58.58119583129883,3.545488549229028,58.58119583129883,0.03226937907317051 4402,2017-04-04,57.98967361450195,58.80556869506836,57.94887924194336,58.295631408691406,11081776.0,-0.0028060101462692444,-3.42109200437038,0.2727244906286554,51.28203898626129,64.06854066505025,0.6573270881981088,0.11100288116045931,-2.005347395647938,-5.204840083136837,43.45028391394437,0.856689453125,1.0203991029719077,-0.2549663543701186,-1.7728199996369938,1.2628872908967566,-1.0138931770035526,0.5039604682633154,1.6929779052734375,2.777756132025237,-48.369076119066904,0.7589268226334367,4,0.8260917663574219,-0.25496864318847656,-3.0749006271362305,-4.110067367553711,3.2431793212890696,1,0.042912395336162534,-1.2105242435576904,58.15285110473633,-1.6250080360012857,58.94834899902344,3.8570665241785163,58.58119583129883,0.042912395336162534 4403,2017-04-05,57.66331481933594,58.37722396850586,57.66331481933594,58.13245391845703,11022631.0,-0.00562787777243845,-2.0434860386072757,1.5333458013839536,42.98244318890226,60.244961610034025,0.9634973906325968,0.6015400643963389,-1.5183079336396332,-4.77298135968563,44.24438947946081,0.7139091491699219,0.8886243977438539,-0.6659742355346694,-1.786649441567242,0.45470097049790326,-1.2263118385509557,-0.10563663251838307,1.984661254882809,0.0,-47.68815768644045,0.5603376030162852,4,0.8770866394042969,0.07139015197753906,-2.748541831970215,-3.7837085723876953,4.038677215576172,2,0.04457025003552495,-3.42109200437038,57.98967361450195,-1.2105242435576904,58.15285110473633,-1.6250080360012857,58.94834899902344,0.04457025003552495 4404,2017-04-06,56.66384506225586,56.96980667114258,56.17430877685547,56.31708908081055,12473599.0,-0.017332852962260392,-1.516137984290351,-0.7391325559838025,31.417667623735255,55.65500342660076,1.7291078759168954,1.68583710990886,-0.414461007658268,-3.6906652777865077,43.77208141616313,1.4890060424804688,0.8058486920104642,-1.664424133300784,-2.7914220320489633,-0.5374262345526049,-2.2279230826748773,-1.100925183926691,2.904744561767572,15.094332964783927,-28.54169890593248,0.5634989493740902,4,1.1320533752441406,1.0708599090576172,-1.3972187042236328,-2.590463638305664,4.670993804931641,3,0.0680345416046102,-2.0434860386072757,57.66331481933594,-3.42109200437038,57.98967361450195,-1.2105242435576904,58.15285110473633,0.0680345416046102 4405,2017-04-07,56.84741973876953,56.99020385742188,56.03152847290039,56.50066757202149,10953499.0,0.003239714430109286,2.0322456095897805,0.9999889988998695,32.1969565485353,51.26749121747474,1.351953018803691,1.4716896783236564,-0.49792177081999967,-3.791764873788374,42.28959606654249,0.9586753845214915,0.6730072246444436,-1.4135381698608427,-2.7207864355873,-0.10628990413438544,-2.0671623027240713,-0.7599140369976141,2.5175130344238212,24.09630817172877,-15.011027397072265,0.6536241328632304,4,0.8770885467529297,0.8872852325439453,-1.5399980545043945,-2.774038314819336,4.344638824462891,4,0.05956230653037364,-1.516137984290351,56.66384506225586,-2.0434860386072757,57.66331481933594,-3.42109200437038,57.98967361450195,0.05956230653037364 4406,2017-04-10,57.09218978881836,57.13298416137695,56.62305068969727,57.07179260253906,7371226.0,0.004305737202737081,9.000074808303582,0.05882352941176591,37.164763037590106,47.65397518943272,0.976438249722456,1.2153327569892909,-0.623860582632318,-3.957987288258323,40.29949347869366,0.5099334716796804,0.4101909290252834,-1.121854209899901,-2.5275674133545323,0.28385899355473043,-1.8247108116272202,-0.4189976081725817,2.0060706403515596,38.235253672314826,0.9765126811751728,0.7028566017273171,4,0.6323184967041016,0.6425151824951172,-1.3921184539794922,-3.018808364868164,4.140663146972663,0,0.057520541881384224,2.0322456095897805,56.84741973876953,-1.516137984290351,56.66384506225586,-2.0434860386072757,57.66331481933594,0.057520541881384224 4407,2017-04-11,56.60265350341797,57.15338134765625,56.52106475830078,57.09218978881836,8065889.0,-0.008574487810174447,1.0666662510675702,-24.000187020759306,34.15494395355607,43.958332957502144,1.3452341130074714,1.671699226450933,-0.041746417513081724,-3.401071804088346,38.77011860306248,0.6323165893554688,0.16289281375727427,-1.5359203338623075,-3.1159538891155805,0.04411322139096541,-2.3259371114889476,-0.7459035562356675,2.250268369250385,24.34779073360329,-11.199964017088654,0.7900167776266369,4,1.1218547821044922,1.1320514678955078,-0.7750988006591797,-2.5292720794677734,4.650596618652344,1,0.07999995417186345,9.000074808303582,57.09218978881836,2.0322456095897805,56.84741973876953,-1.516137984290351,56.66384506225586,0.07999995417186345 4408,2017-04-12,56.74543380737305,57.41854858398438,56.58225631713867,56.66384506225586,7171107.0,0.0025225019520764835,-5.833395673586493,-0.16666536792151423,24.59677784246358,40.58883212715288,1.0221568493516031,1.5184127061585144,-0.10153222444994014,-3.473655862210663,37.299642224972764,0.8362922668457102,-0.0631383303385391,-1.3370471954345717,-3.0330313090790355,0.35893691820989204,-2.1850392522568,-0.4890551386123434,1.881776593313873,51.4704385875646,20.708312138407283,0.8479920568222303,4,0.9790744781494141,0.9892711639404297,-0.8056936264038086,-2.6720523834228516,5.507286071777344,2,0.07907982770298094,1.0666662510675702,56.60265350341797,9.000074808303582,57.09218978881836,2.0322456095897805,56.84741973876953,0.07907982770298094 4409,2017-04-13,61.15126419067383,62.2119255065918,59.6418571472168,62.10993957519531,29117906.0,0.07764202487651661,3.421062992771859,-11.750093510379653,61.830357795128066,40.6717903423791,-3.3310679331017496,-2.8080906469014195,-4.422751206705868,-7.781003555341464,36.84024786720227,5.46649169921875,-0.15737372257655124,2.9270215988159194,0.7446193939956416,5.109423803636197,1.8358204964057805,4.018222701226058,-5.1197357177734375,82.83829808771264,53.353697683979334,1.0912011024101396,4,-2.0295372009277344,-2.090730667114258,-5.170729637145996,-7.077882766723633,0.8974800109863281,3,0.009005992787345818,-5.833395673586493,56.74543380737305,1.0666662510675702,56.60265350341797,9.000074808303582,57.09218978881836,0.009005992787345818 4410,2017-04-18,58.70357894897461,61.19205856323242,58.70357894897461,61.19205856323242,18525992.0,-0.040026731648051816,1.0,2.5957478980227684,50.5474403979002,40.68593215267468,-1.0300784093844655,-0.3748023459706644,-1.907288810317496,-5.24513775295155,35.84751306132075,2.4884796142578125,-0.31187909079540077,0.47627677917480327,-1.708763657531776,2.6613172158813825,-0.6162434391784828,1.5687969975280893,-2.5484425354003903,38.35121411693731,9.161877731923632,1.0925202183532878,4,0.4181480407714844,0.4181480407714844,-2.5904617309570312,-4.630197525024414,3.1003990173339844,1,0.04482281941446864,3.421062992771859,61.15126419067383,-5.833395673586493,56.74543380737305,1.0666662510675702,56.60265350341797,0.04482281941446864 4411,2017-04-19,59.6214599609375,60.98808288574219,59.39709091186523,59.82543563842773,16988807.0,0.0156358611927343,-3.8750065749100586,0.08196799215132927,55.709341217041526,41.17785462276137,-1.9195953629142721,-1.2914238438805086,-2.7354659487029593,-6.068605544448857,34.534526137057206,2.284503936767578,-0.35638528099396183,1.3513235092163072,-0.9103252717537273,3.6129722901863417,0.2204991187312899,2.4821478997013244,-3.345187765502928,54.480250699646405,22.75191119353495,1.1308243904850184,4,-0.49973297119140625,-0.49973297119140625,-2.8556289672851562,-5.129934310913086,2.2029151916503906,2,0.026342840368617892,1.0,58.70357894897461,3.421062992771859,61.15126419067383,-5.833395673586493,56.74543380737305,0.026342840368617892 4412,2017-04-20,59.6214599609375,59.94781875610352,59.29510498046875,59.70305252075195,10640277.0,0.0,1.2857123773519052,0.4000112210357155,54.5293013821811,42.46083886645902,-1.8593108277839718,-1.2646968716186606,-2.6629820221286096,-5.978444841741137,33.11382215212881,0.6527137756347727,-0.4661549814198125,1.2931911468505888,-1.0472722037601159,3.6336544974612934,0.12295947154523645,2.463422822155941,-3.226474699279784,53.98547483913635,21.327680148846575,1.1702316753053534,4,-0.49973297119140625,-0.49973297119140625,-2.4374828338623047,-4.711788177490234,3.0800018310546875,3,0.02702706334110694,-3.8750065749100586,59.6214599609375,1.0,58.70357894897461,3.421062992771859,61.15126419067383,0.02702706334110694 4413,2017-04-21,59.5806655883789,59.84583282470703,59.43788528442383,59.764244079589844,8475036.0,-0.0006842229724889348,1.3529372937293729,2.2499415587452365,54.33627896769398,45.00735123800999,-1.6963250245072672,-1.1952198611444729,-2.5486832956227587,-5.845183229965727,32.27069989499001,0.4079475402832031,-0.46574852475251305,1.1952842712402258,-1.2113088623514585,3.60187740483191,-0.008012295555616333,2.398580838036068,-3.0693415218225013,24.999999999999797,-6.6820765212140785,1.2032965667958406,4,-0.4589385986328054,-0.4589385986328054,-2.396688461303704,-4.6709938049316335,2.9780158996582102,4,0.02807260572157233,1.2857123773519052,59.6214599609375,-3.8750065749100586,59.6214599609375,1.0,58.70357894897461,0.02807260572157233 4414,2017-04-24,60.17219161987305,60.66172790527344,59.78464126586914,60.66172790527344,8386269.0,0.009928154136121803,2.5833365801962143,2.6666320339122898,55.20833637726431,47.56417121897988,-1.9420879173957246,-1.8121858152021275,-3.0609461399821214,-6.336606671573357,30.808887759160186,1.0810623168945384,-0.43979179610060726,1.7439758300781278,-0.760815382891856,4.248767043048112,0.49158022359313236,2.9963714365631233,-3.5468555245159408,59.01646380721709,30.851964878001226,1.2523956064849933,4,-0.8056964874267578,-1.0504646301269531,-2.9882144927978516,-5.262519836425781,1.7949638366699219,0,0.034576242002629876,1.3529372937293729,59.5806655883789,1.2857123773519052,59.6214599609375,-3.8750065749100586,59.6214599609375,0.034576242002629876 4415,2017-04-25,59.31550216674805,60.27417755126953,59.13192367553711,60.23338317871094,10076449.0,-0.014237298493911976,1.2857197381729357,1.8750009740588642,54.922285315606885,49.537229249870634,-0.7805686918748052,-0.9800399085495854,-2.116217312894939,-5.389642363908415,29.02341813405981,1.1422538757324219,-0.35444674210211247,0.8709684371948256,-1.6533850373980528,3.395321911787704,-0.39120830010161,2.1331451744912613,-2.5784342831662457,9.89023410285235,-20.555866271413574,1.2621767372964376,4,0.05099296569824219,-0.19377517700195312,-2.1315250396728516,-4.405830383300781,2.5496673583984304,1,0.046079725115171444,2.5833365801962143,60.17219161987305,1.3529372937293729,59.5806655883789,1.2857123773519052,59.6214599609375,0.046079725115171444 4416,2017-04-26,59.6010627746582,60.21298599243164,59.00954055786133,59.39709091186523,12317902.0,0.00481426604308921,-1.4583375542550787,-0.22222037511897275,56.75212642366325,52.04802730210476,-0.7518889116811422,-1.2493309215489887,-2.3072900006919497,-5.557273187565109,28.274813468984465,1.2034454345703125,-0.08823938310087698,1.1055356979370146,-1.4711038385741162,3.6821752344481453,-0.18278407031855437,2.3938554661925835,-2.7544977386162017,35.80236936951498,1.7797231665601032,1.2883197682555656,4,-0.20397186279296875,-0.4793357849121094,-2.417085647583008,-4.6913909912109375,2.549671173095703,2,0.03696100520856893,1.2857197381729357,59.31550216674805,2.5833365801962143,60.17219161987305,1.3529372937293729,59.5806655883789,0.03696100520856893 4417,2017-04-27,60.72291946411133,61.11046981811523,59.51947402954102,59.6010627746582,13060528.0,0.018822763172775536,-1.476192172508792,5.5000561062276,62.019231201505015,56.20607767533159,-1.3721146606960986,-2.2961350292384424,-3.3124412463794783,-6.553479304382762,27.545416308622585,1.5909957885742045,0.2145172588646318,2.105008125305176,-0.6536635013985475,4.863679752008899,0.7256723119533177,3.484343938657034,-3.7690472186583293,81.55338395558053,41.44143483719559,1.3793358133518607,4,-0.265167236328125,-1.6011924743652344,-3.498147964477539,-5.772453308105469,1.4278144836425781,3,0.018139043679010758,-1.4583375542550787,59.6010627746582,1.2857197381729357,59.31550216674805,2.5833365801962143,60.17219161987305,0.018139043679010758 4418,2017-04-28,59.84583282470703,60.4985466003418,59.49907684326172,60.4781494140625,12961858.0,-0.014444078893846246,1.9697028086958492,-0.5636340143086424,62.62135437550593,56.29396618426246,-0.010042554938145543,-1.390751731334774,-2.3336680878338,-5.555218048746696,26.837103173370803,1.2238426208496094,0.4708386740582995,1.1646896362304702,-1.6478857426778646,3.977265015138805,-0.2415980532236972,2.5709773256846375,-2.7867995140312587,39.8058270055526,-3.3273119969414466,1.406287689454167,4,0.10198593139648438,-0.7241058349609375,-2.590465545654297,-4.895366668701172,1.1422500610351562,4,0.047716421219327065,-1.476192172508792,60.72291946411133,-1.4583375542550787,59.6010627746582,1.2857197381729357,59.31550216674805,0.047716421219327065 4419,2017-05-02,59.92742156982422,60.009010314941406,59.335899353027344,59.764244079589844,9220309.0,0.0013633153933401143,3.125023377594913,-0.258062959253852,62.3164741559733,57.601636601826144,-0.3168054222356105,-1.4401507016464379,-2.3078954381911245,-5.515230294050085,25.88585260641213,0.6731109619140625,0.8243833451802232,1.1789670944213881,-1.6874577974072622,4.0453919862500385,-0.2542453514929406,2.612179540335717,-2.7653304152301246,43.68928689450324,-1.7753837939630301,1.433212445914326,5,0.1325836181640625,-0.805694580078125,-2.3762922286987305,-4.976955413818359,1.6725845336913991,1,0.043907444193090894,1.9697028086958492,59.84583282470703,-1.476192172508792,60.72291946411133,-1.4583375542550787,59.6010627746582,0.043907444193090894 4420,2017-05-03,59.53987121582031,59.94781875610352,59.335899353027344,59.92742156982422,6853511.0,-0.0064669953061864405,1.8571352237103973,-2.375023377594913,59.67741011091741,58.04253314559013,0.22556933655857847,-1.0603789817718692,-1.839603448623393,-5.00744844290319,24.51439575043495,0.611919403076179,1.2385656714407176,0.7618406295776339,-2.1253998339333577,3.6490810930886255,-0.6817796021778619,2.2054608613331297,-2.276783374186266,25.242670850083428,-20.26334659518453,1.443620231755497,5,0.5201339721679688,-0.41814422607421875,-1.5807952880859375,-4.324239730834961,2.0805320739746094,2,0.040767374721457195,3.125023377594913,59.92742156982422,1.9697028086958492,59.84583282470703,-1.476192172508792,60.72291946411133,0.040767374721457195 4421,2017-05-04,60.0294075012207,60.0498046875,59.37669372558594,59.56026840209961,7661656.0,0.00822199100206178,1.6399952123043777,-1.2105242435576904,63.54837415528438,59.044652342601594,-0.22351953313828687,-1.4778923490067015,-2.2239481685284375,-5.375617212708477,23.659551927555107,0.6731109619140625,1.0515230824115278,1.1575490951538114,-1.7658868681903357,4.080985058497959,-0.3041688865182621,2.619267076825885,-2.6673429062875016,39.0803386981319,-8.726055744151374,1.461717981672075,5,0.030597686767578125,-0.9076805114746094,-2.0295372009277344,-4.813776016235352,2.5705909729003906,3,0.03058104519669702,1.8571352237103973,59.53987121582031,3.125023377594913,59.92742156982422,1.9697028086958492,59.84583282470703,0.03058104519669702 4422,2017-05-05,60.4781494140625,60.74331665039063,59.78464126586914,59.96821594238281,6510658.0,0.007475368015795736,-1.1860544010577663,1.086955814672066,64.40943931082722,60.16389238072752,-0.6011810639014996,-1.8241712379315373,-2.577212031341972,-5.723576601376806,23.218925839081145,0.9586753845214915,1.1836597575437935,1.4818672180175767,-1.4948163801314678,4.458550816166621,-0.006474581056949091,2.9702090170921025,-3.0190876008961283,81.1593024453439,32.41946496551218,1.4883417990745236,5,-0.41814422607421875,-1.3564224243164062,-2.4782791137695312,-5.262517929077148,4.2718505859375,4,0.027656013781772515,1.6399952123043777,60.0294075012207,1.8571352237103973,59.53987121582031,3.125023377594913,59.92742156982422,0.027656013781772515 4423,2017-05-08,60.23338317871094,60.66172790527344,60.0498046875,60.58013534545898,5395361.0,-0.004047184606720933,1.3999940154252415,-0.6799949130733874,44.7795842794578,59.005142147637905,-0.28395039483122275,-1.4514038744636508,-2.2503372181758863,-5.386244480153017,23.229554293646217,0.6119232177734375,1.1735226401802095,1.1085975646972628,-1.847624033432254,4.06481916282678,-0.3695132343674956,2.586708363762021,-2.6792640916760604,63.76813951093082,18.54254940287649,1.4781107990647568,5,-0.17337799072265625,-1.1116561889648438,-2.1213274002075195,-5.017751693725586,3.3666152954101562,0,0.03183202848417532,-1.1860544010577663,60.4781494140625,1.6399952123043777,60.0294075012207,1.8571352237103973,59.53987121582031,0.03183202848417532 4424,2017-05-09,60.518943786621094,60.518943786621094,59.94781875610352,60.25378036499024,8297596.0,0.004740902682867754,3.3077210801167625,-0.7647058823529364,63.69231247291815,59.97958960956138,-0.5756916926223994,-1.5108013124988915,-2.4658748659609415,-5.590969191751675,25.213448822642594,0.571125030517571,1.1922822320583677,1.2014032363891616,-1.576546725426006,3.979353198204329,-0.18757174451842218,2.5903782172967453,-2.8716685711950802,84.0578296010794,36.39447812878521,1.388974980907583,5,-0.4589385986328125,-1.397216796875,-2.279404640197754,-5.303312301635742,3.9810562133789062,1,0.007751937984496138,1.3999940154252415,60.23338317871094,-1.1860544010577663,60.4781494140625,1.6399952123043777,60.0294075012207,0.007751937984496138 4425,2017-05-10,60.23338317871094,60.518943786621094,59.90702438354492,60.518943786621094,5930975.0,-0.004718532579104373,3.285741002965615,-1.0769230769231057,55.10206548221088,59.796249504955554,-0.16342291382783003,-1.0103685955004664,-2.1069053123343195,-5.228995080524449,27.44660035614267,0.6119194030761719,1.2138970132980234,0.746544456481935,-1.8006856978227646,3.2937746107866346,-0.5270706206704148,2.020159533634285,-2.4948149574616068,62.686600493507036,15.229325617675912,1.27361507715235,5,-0.010198593139648438,-1.1116561889648438,-1.9479494094848633,-5.017751693725586,4.2666168212890625,2,0.022688795692414443,3.3077210801167625,60.518943786621094,1.3999940154252415,60.23338317871094,-1.1860544010577663,60.4781494140625,0.022688795692414443 4426,2017-05-11,60.37616348266602,60.64133071899414,60.0294075012207,60.15179443359375,6775011.0,0.002370451341433988,-1.6086857533154988,-0.7857142857143106,56.14619570924146,59.143690005815166,-0.20639759310352446,-0.9428475349232812,-2.1717888917655017,-5.290173321707307,29.6716572442562,0.6119232177734375,1.182020232491432,0.7251260757446332,-1.5844486303495842,3.0347007818388505,-0.42966127730247905,1.8799134287917454,-2.5481281157098437,61.70203453092014,14.44798487115105,1.1547873530471096,5,-0.33655548095703836,-1.254436492919929,-2.0907297134399485,-5.160531997680671,4.623836517333977,3,0.020608129688235666,3.285741002965615,60.23338317871094,3.3077210801167625,60.518943786621094,1.3999940154252415,60.23338317871094,0.020608129688235666 4427,2017-05-12,61.13086318969727,61.15126419067383,60.192588806152344,60.4577522277832,6887295.0,0.01249996130091846,1.6856926069207259,3.000017001887146,61.3095254660875,58.997931238102005,-1.0025766624059074,-1.4133756319307125,-2.840188824671081,-5.959031038449631,32.261594161803586,0.9586753845214844,1.240528829168845,1.253415298461924,-0.64999706997299,3.156827666896838,0.301709114244467,2.205121482679381,-3.215150019948382,98.36036422724403,46.29646205001424,0.9517061842174588,5,-0.8872814178466868,-2.009136199951179,-2.8454294204711985,-5.915231704711921,3.1691398620605398,4,0.024032627837511367,-1.6086857533154988,60.37616348266602,3.285741002965615,60.23338317871094,3.3077210801167625,60.518943786621094,0.024032627837511367 4428,2017-05-15,61.23285293579102,61.3144416809082,60.74331665039063,61.13086318969727,7709225.0,0.0016683838698181575,3.3076591092187293,0.15151996010246252,58.33333333333338,58.55536003558646,-0.9913811680954936,-1.2247346604628504,-2.8732989248022065,-5.989672926271474,34.72038275096457,0.571125030517571,1.261085988940188,1.1310340881347756,-0.18525356656272862,2.4473217428322798,0.4728902607860235,1.7891779154835277,-3.231215519305273,94.20294568852945,41.24144611178899,0.6581438273487507,5,-0.9076824188232493,-2.111125946044929,-2.957617759704597,-5.986623764038093,3.8171501159667898,0,0.05743888934747288,1.6856926069207259,61.13086318969727,-1.6086857533154988,60.37616348266602,3.285741002965615,60.23338317871094,0.05743888934747288 4429,2017-05-16,61.70199203491211,61.722389221191406,60.906494140625,61.19205856323242,10659388.0,0.00766155873241825,1.9629701461522477,4.999850388988629,69.96588969554766,59.69852443387871,-1.3212712219644231,-1.7396941491793143,-3.2410417161801917,-6.373589830668237,34.12498921302775,0.8158950805664062,1.120304854917343,1.5726367950439482,0.14553326578002412,2.999740324307872,0.8590850304119897,2.2861885596759066,-3.6161488566242355,98.87641393860306,38.79505177260044,0.7135517646319608,5,-1.1524505615234375,-2.5802650451660156,-3.564438819885254,-6.45576286315918,3.0480079650878906,1,0.030760861628828184,3.3076591092187293,61.23285293579102,1.6856926069207259,61.13086318969727,-1.6086857533154988,60.37616348266602,0.030760861628828184 4430,2017-05-17,61.3348388671875,61.70199203491211,61.17166137695313,61.53881454467773,8992765.0,-0.005950426487314475,-1.0000000000000269,-0.40000448846463194,64.3097821193133,59.783125318770814,-0.7517836976392331,-1.2282808494237685,-2.7740104575035076,-5.9182502887268384,34.45661967035479,0.5303306579589773,1.0271403737067857,1.07392063140869,-0.2831770923796455,2.4310183551970255,0.3953717695145258,1.7524694933028542,-3.1664740423335473,77.10841473169523,13.379418468720203,0.6785488618941662,5,-0.5813236236572266,-2.2131118774414062,-3.5695371627807617,-5.854042053222656,3.4151611328125,2,0.051604621309371046,1.9629701461522477,61.70199203491211,3.3076591092187293,61.23285293579102,1.6856926069207259,61.13086318969727,0.051604621309371046 4431,2017-05-18,61.19205856323242,61.803977966308594,61.11046981811523,61.3756332397461,13140362.0,-0.002327882596451447,-3.0000220024421482,0.8999831684465138,54.61848023001145,58.69524097645795,-0.47688739285204207,-1.0137791544916865,-2.5322669151163097,-5.6839617365002155,34.829604105931864,0.6935081481933665,0.9325147218180803,0.8526103973388643,-0.5302104440650908,2.2354312387428195,0.1611999766368868,1.544020818040842,-2.942822524743711,62.02534941858263,0.528256324065886,0.6914104207019762,5,-0.33655738830566406,-1.8255634307861328,-3.462451934814453,-5.629671096801758,3.45794296264647,3,0.0540583453872423,-1.0000000000000269,61.3348388671875,1.9629701461522477,61.70199203491211,3.3076591092187293,61.23285293579102,0.0540583453872423 4432,2017-05-19,61.23285293579102,61.43682479858398,61.00848007202149,61.23285293579102,7502586.0,0.0006666612223291679,1.100018702076007,-0.0,66.3461858345255,61.09153003813214,-0.4463022975778941,-0.9777942581246535,-2.461062601363494,-5.6369669072936475,35.26445721655331,0.4283447265624858,0.9117784554358934,0.8128351211547908,-0.5815713499552615,2.207241592264843,0.11563188559976112,1.5100383567098206,-2.9043631079402488,46.15387381944026,-17.33986247361605,0.6972032355550275,5,-0.3773517608642649,-1.8663578033447337,-3.503246307373054,-5.027948379516609,3.0671501159667898,4,0.061521664982019164,-3.0000220024421482,61.19205856323242,-1.0000000000000269,61.3348388671875,1.9629701461522477,61.70199203491211,0.061521664982019164 4433,2017-05-22,61.25325012207031,61.3552360534668,60.865699768066406,61.23285293579102,7663548.0,0.0003331085406175216,3.3636703674107826,100.0,65.85369413816824,61.33168355649327,-0.3428744924567795,-0.9132854025067019,-2.3623118508010776,-5.570193454383528,35.63249065711207,0.4895362854003906,0.7990451346914682,0.7496030807495089,-0.6334249966768795,2.132631158175897,0.05808904203631471,1.441117119462703,-2.8470915806447152,41.30441853279342,-23.6743452664179,0.6915140387131945,5,-0.3977489471435547,-1.8561592102050781,-3.5236434936523438,-5.048345565795898,3.196746826171875,0,0.04974026559595934,1.100018702076007,61.23285293579102,-3.0000220024421482,61.19205856323242,-1.0000000000000269,61.3348388671875,0.04974026559595934 4434,2017-05-23,62.25271987915039,62.31391143798828,61.21245574951172,61.27364730834961,6665056.0,0.016317007752050028,1.0,48.00037404153533,78.29793092690878,63.90900193923747,-1.1963540584804306,-1.8434078428509508,-3.251578119611125,-6.469282032712449,35.817582169085036,1.1014556884765625,0.658739161009116,1.6450464248657255,0.06766652851162291,3.222426321219828,0.8563564766886742,2.433736373042777,-3.770445998421472,95.77468127699926,24.70505464893391,0.7886899481770503,5,-1.0810604095458984,-1.7439746856689453,-4.523113250732422,-5.945829391479492,1.2472801208496094,1,0.044934312557551204,3.3636703674107826,61.25325012207031,1.100018702076007,61.23285293579102,-3.0000220024421482,61.19205856323242,0.044934312557551204 4435,2017-05-24,62.048744201660156,62.232322692871094,61.7835807800293,62.232322692871094,4122691.0,-0.003276574547846356,3.888828858781481,-0.1875024351471608,72.3982076593368,65.71478104480363,-0.7909676157875651,-1.50112912261271,-2.9861570340422645,-6.168023359693812,36.713669601378086,0.46913909912109375,0.8268661353476787,1.3044086456298842,-0.27520173366534095,2.8840190249251094,0.5146034559822752,2.0942138352774933,-3.413204818640864,81.69002212622485,6.302401973248493,0.7898051896476113,5,-0.7954940795898438,-1.539999008178711,-2.957613945007324,-4.273242950439453,1.7012557983398438,2,0.04353441529067359,1.0,62.25271987915039,3.3636703674107826,61.25325012207031,1.100018702076007,61.23285293579102,0.04353441529067359 4436,2017-05-26,61.803977966308594,62.1711311340332,61.57960510253906,62.1711311340332,7335819.0,-0.003944741162787535,2.2222303032821804,1.9999792203474358,65.40288098817257,66.1695983250353,-0.3602508121746908,-1.1413833694932833,-2.6762622213893366,-5.834551979927916,37.65574090406446,0.5915260314941406,0.8083245921771578,0.9494966506957994,-0.6014066604338097,2.5003999618254085,0.17404499513099125,1.7249483062606075,-3.0213037010905452,64.7887472342219,-9.46112422844628,0.7754516555648052,5,-0.2753639221191406,-1.142251968383789,-2.6822509765625,-3.7633113861083984,2.9960250854492188,4,0.04766719118464158,3.888828858781481,62.048744201660156,1.0,62.25271987915039,3.3636703674107826,61.25325012207031,0.04766719118464158 4437,2017-05-29,61.82437515258789,62.08954238891602,61.64080047607422,61.803977966308594,3356984.0,0.0003300303143984884,-1.588257296559959,-0.055554978336987124,69.50001262381862,67.41034046842255,-0.30388463455395964,-1.1331273142931622,-2.6325812546304093,-5.762945066655902,38.14179291906373,0.448741912841804,0.894547342331002,0.9148210525512681,-0.6935717663697076,2.523213871472244,0.11062464309078024,1.719017462011756,-2.9004514004590334,66.19718680855547,-8.991134891498646,0.8041964094604876,5,-0.23456954956054688,-1.162649154663086,-2.702648162841797,-3.3145694732666016,2.225627899169922,0,0.04570408299828532,2.2222303032821804,61.803977966308594,3.888828858781481,62.048744201660156,1.0,62.25271987915039,0.04570408299828532 4438,2017-05-30,62.70146179199219,62.78305053710938,61.722389221191406,61.82437515258789,7399102.0,0.014186744908291749,1.0392153986629806,43.00037404151861,73.36247786801168,67.78773915425188,-1.0624714827079487,-1.8817884725136764,-3.4261860103282658,-6.537108012186174,38.84521465938252,1.0606613159179759,0.9954757009822472,1.6491262435913114,-0.06518533035897178,3.3634378175415947,0.7919704566161698,2.506282030566453,-3.641938532428952,94.80523265698658,19.882143800055786,0.8571557869751405,5,-0.8770866394042969,-1.805166244506836,-3.5797348022460938,-4.191656112670898,1.49853515625,1,0.025494481533280267,-1.588257296559959,61.82437515258789,2.2222303032821804,61.803977966308594,3.888828858781481,62.048744201660156,0.025494481533280267 4439,2017-05-31,62.55868148803711,63.68053436279297,62.45669174194336,62.96662521362305,12393029.0,-0.0022771447407198275,-2.99998753210483,-0.46511223322590606,75.67569161353042,69.05061798694267,-0.8776885084487986,-1.6145523786878897,-3.2143282330555962,-6.28662972358525,39.9526216133805,1.2238426208496094,0.9971391725731849,1.3747829437255845,-0.379434531393116,3.129000418844285,0.4976742061662378,2.2518916812849312,-3.275746591821104,46.60206338312035,-28.635007203378947,0.87710873755935,5,-0.2855644226074219,-1.213644027709961,-3.4369544982910156,-4.04887580871582,1.5413169860839986,2,0.030232661801971483,1.0392153986629806,62.70146179199219,-1.588257296559959,61.82437515258789,2.2222303032821804,61.803977966308594,0.030232661801971483 4440,2017-06-01,61.96715545654297,62.84424209594727,61.60000610351562,62.55868148803711,9995493.0,-0.009455538662643592,1.1403499561980552,1.4500187020759305,65.98358676731972,70.31340760219913,-0.20901611546909038,-0.876811043918508,-2.5696950906622504,-5.589426407253129,40.623837288751616,1.2442359924316548,1.0121452419416457,0.6618927001953097,-0.942912918925984,2.2666983193166033,-0.14051010936533714,1.4642955097559565,-2.3324126030008046,18.44661604441975,-56.08586576352146,0.8024028095606458,6,0.30596160888671875,-0.6221179962158203,-2.7230443954467773,-3.4573497772216797,2.4328460693359233,3,0.024736403214957958,-2.99998753210483,62.55868148803711,1.0392153986629806,62.70146179199219,-1.588257296559959,61.82437515258789,0.024736403214957958 4441,2017-06-02,61.86516952514648,61.86516952514648,61.23285293579102,61.25325012207031,10574382.0,-0.0016458062443742705,1.0666662510675717,-1.0344758649598436,58.49057935344302,69.44056243763441,-0.0016855726048703445,-0.6643019027221371,-2.4186376804868033,-5.3825861171941725,41.07641204560352,0.734302520751946,0.9078661945131898,0.46811866760253196,-1.036284900475131,1.972522235680195,-0.2840831164362996,1.2203204516413635,-1.9067633508642459,25.83328787725249,-43.797921583163415,0.7522017840388318,6,0.40794754028321023,-0.5201320648193288,-2.621058464050286,-3.355363845825188,2.9348335266113352,4,0.030466747110220016,1.1403499561980552,61.96715545654297,-2.99998753210483,62.55868148803711,1.0392153986629806,62.70146179199219,0.030466747110220016 4442,2017-06-05,62.150733947753906,62.33430862426758,61.90596389770508,62.1915283203125,5132974.0,0.004615915947524529,1.625023377594913,-0.06666625106757096,60.180993943455796,68.8102624159997,-0.16020324137289776,-0.8623487339491618,-2.6409370269780794,-5.559268396166743,41.24513393918788,0.46913909912110086,0.8778548886019735,0.6700538635253892,-0.80493939896283,2.1450471260136084,-0.06744276771872393,1.4075504947695023,-1.894557518390819,37.500019481177105,-27.824119144882758,0.7374966312441109,6,0.2957611083984375,-0.64251708984375,-2.891324996948242,-3.640928268432617,2.5492630004882812,0,0.04262651356991176,1.0666662510675717,61.86516952514648,1.1403499561980552,61.96715545654297,-2.99998753210483,62.55868148803711,0.04262651356991176 4443,2017-06-06,62.150733947753906,62.150733947753906,62.150733947753906,62.150733947753906,0.0,0.0,1.0,-0.0,55.555555555555536,66.28333181918268,-0.021799466206147144,-0.7497823225200406,-2.5757099991597414,-5.449606483501789,41.422973773553984,0.0,0.942055830305776,0.5741863250732422,-0.8056332856971338,1.9540059358436181,-0.11572348031194224,1.2640961304584266,-1.6206088837164287,37.500019481177105,-22.60591723838207,0.6899098053851876,6,0.30595970153808594,-0.64251708984375,-2.360994338989258,-3.640928268432617,2.8492660522460938,1,0.030559077638576237,1.625023377594913,62.150733947753906,1.0666662510675717,61.86516952514648,1.1403499561980552,61.96715545654297,0.030559077638576237 4444,2017-06-07,60.98808288574219,62.33430862426758,60.9268913269043,62.048744201660156,11840487.0,-0.018706956268434216,-1.3793143476242067,-100.0,46.413493785756565,63.396141388784876,1.0533709260460355,0.4741262454800079,-1.3882726261139737,-4.176752945405504,41.16848959880549,1.4074172973632812,0.9233093420401417,-0.6119216918945298,-1.9306368201136905,0.7067934363246309,-1.2712792560041137,0.047435872215054076,-0.20592507780427383,3.1914639629781307,-52.501538637593214,0.6593575641095808,6,1.3156299591064453,0.5201339721679688,-1.4533100128173828,-2.4782772064208984,3.6619186401367045,2,0.05266461758631347,1.0,62.150733947753906,1.625023377594913,62.150733947753906,1.0666662510675717,61.86516952514648,0.05266461758631347 4445,2017-06-08,61.60000610351562,61.88556671142578,61.09007263183594,61.23285293579102,13755392.0,0.010033488327872764,-1.4374974430905,-0.34615495277758457,53.846153846153776,62.112060595227234,0.4147115446948959,-0.03179353650853045,-1.9572667624714128,-4.6799845993622,40.957677746228896,0.8974838256835938,0.9246799422164216,-0.06832962036133239,-1.2199196964316528,1.083260455708988,-0.6441246583964926,0.5074654176738278,-0.673114776611321,47.82624015438523,-6.773883773567022,0.5757950380351594,6,0.7037067413330149,-0.09178924560546164,-2.0091400146484304,-3.0800018310546804,3.149993896484382,3,0.04058428770939382,-1.3793143476242067,60.98808288574219,1.0,62.150733947753906,1.625023377594913,62.150733947753906,0.04058428770939382 4446,2017-06-09,61.62040328979492,61.84477233886719,61.19205856323242,61.47761917114258,12019290.0,0.00033112312107608233,1.2068952174585978,0.38889523829315664,53.667955340728334,60.35294311932831,0.4084932607731844,0.048279350763031914,-1.92046136496905,-4.589165415331088,40.64977576893077,0.6527137756347656,0.763502287721181,-0.11014442443847372,-1.0893428477571092,0.8690539988801618,-0.5997436360977915,0.379454787220844,-0.693511962890625,49.2755037322535,-6.12892521496579,0.48959921165931664,6,0.6833095550537109,-0.09178924560546875,-2.0295372009277344,-3.1003990173339844,3.229595184326186,4,0.04510840708087849,-1.4374974430905,61.60000610351562,-1.3793143476242067,60.98808288574219,1.0,62.150733947753906,0.04510840708087849 4447,2017-06-12,62.599998474121094,70.09999847412111,60.25,61.599998474121094,36113468.0,0.01589725370214201,-4.32432789102742,7.003580016029923,60.787589819682275,58.9557333361806,-0.502335391120603,-0.8596850830312732,-2.820428024317337,-5.445182197165067,41.287591255570085,9.849998474121108,0.6784454279258725,0.7959939956665067,-0.2137319227255574,1.805719914058571,0.29113103647047467,1.3008569548625388,1.080535888671875,23.85785622500595,-31.953295954445867,0.5048629591960316,6,2.575000762939453,2.3423213958740234,-3.0091323852539062,-3.9984054565429688,2.0999984741210938,0,0.03514384394987169,1.2068952174585978,61.62040328979492,-1.4374974430905,61.60000610351562,-1.3793143476242067,60.98808288574219,0.03514384394987169 4448,2017-06-13,64.75,65.34999847412111,62.79999923706055,63.0,14774298.0,0.034345073135548354,-1.3720906300456122,1.75,66.89028911642725,57.97957750316914,-2.6051524870809715,-2.8803579697444377,-4.874039618162342,-7.455894403864249,41.853289182164296,2.750000000000014,0.710008279245649,2.7701381683349595,1.142934891251997,4.397341445417922,1.9565365297934747,3.5837398068764443,-4.5,45.68528626499634,-4.861280874534394,0.8136016385414822,6,0.4249992370605469,0.2535114288330078,-5.1591339111328125,-6.148406982421875,0.3000030517578125,1,-0.0007722479035955354,-4.32432789102742,62.599998474121094,1.2068952174585978,61.62040328979492,-1.4374974430905,61.60000610351562,-0.0007722479035955354 4449,2017-06-14,63.599998474121094,64.65000152587889,63.1500015258789,64.15000152587889,17059505.0,-0.017760641326315163,-1.068969871720659,-0.3142874581473133,59.30156171229322,57.237130274832865,-1.4437300215151083,-1.666304116539557,-3.6390239268629756,-6.169271189643176,42.18973235095931,1.5999984741211009,0.7035844464398835,1.5252363204956083,-0.2485205958962453,3.298993236887462,0.638357862299685,2.4121147786915316,-3.3499984741210938,34.01014206167181,-12.076618915737,0.886878458195926,6,1.5750007629394531,1.403512954711914,-4.009132385253906,-4.855623245239258,1.0999984741210938,2,0.02201260313628106,-1.3720906300456122,64.75,-4.32432789102742,62.599998474121094,1.2068952174585978,61.62040328979492,0.02201260313628106 4450,2017-06-15,64.5,65.05000305175781,63.25,63.25,11203256.0,0.014150967727540431,-1.8800048828125,-2.2727146622278296,64.98803919073671,57.95907025675439,-2.1754341945975852,-2.4422362449463435,-4.453636637883399,-6.930264455637932,42.577580743757906,1.8000030517578125,0.6189453993571732,2.266979789733888,0.2264486677246964,4.30751091174308,1.2467142287292887,3.2872453507384876,-4.148000030517579,43.14721480582988,-0.5501646822518538,1.0202655610045972,6,0.6749992370605469,0.5035114288330078,-4.9091339111328125,-5.50065803527832,-0.3000030517578125,3,0.0023256050523858818,-1.068969871720659,63.599998474121094,-1.3720906300456122,64.75,-4.32432789102742,62.599998474121094,0.0023256050523858818 4451,2017-06-16,64.5,65.0,64.15000152587889,64.90000152587889,7924441.0,0.0,1.833335452615029,-0.32000122070311365,64.90845549116138,58.484343762055005,-1.9694917192760286,-2.2996090810144594,-4.340842092287282,-6.785611052655469,42.91925128657246,0.849998474121108,0.5358973637856792,2.1015827178955107,-0.11255210771832935,4.315717543509351,0.9945153050885907,3.2086501307024307,-4.048040060424803,43.14721480582988,2.2010679653129657,1.1070674128069207,6,0.6749992370605469,0.5647029876708984,-4.827544212341309,-5.50065803527832,0.849998474121108,4,0.003875968992248069,-1.8800048828125,64.5,-1.068969871720659,63.599998474121094,-1.3720906300456122,64.75,0.003875968992248069 4452,2017-06-19,65.0,65.40000152587889,64.84999847412111,65.05000305175781,5355543.0,0.007751937984496138,-2.142819775045868,0.12500715253009276,63.36914722063702,59.352520613730725,-2.2605395174883895,-2.6381738497453355,-4.71465142076454,-7.1408155279369225,43.496258281641076,0.900001525878892,0.5601263396374918,2.4132253646850614,-0.014096721199877038,4.840547450569993,1.1995643217425922,3.6268864076275307,-4.4500792897338854,84.61533947107847,48.39664521898008,1.213661042942467,6,0.17499923706054688,0.14629364013671875,-5.419332504272461,-6.00065803527832,0.34999847412110796,0,-0.00230771578275224,1.833335452615029,64.5,-1.8800048828125,64.5,-1.068969871720659,63.599998474121094,-0.00230771578275224 4453,2017-06-20,64.30000305175781,65.09999847412111,64.05000305175781,65.0,5840077.0,-0.010769183819110628,1.333338984774974,13.999084528532194,59.51162977746457,60.80786905725384,-1.3674043803475513,-1.789992299299712,-3.883474919324044,-6.303508844828912,44.06786492944642,1.0499954223632955,0.6397806347126362,1.5608907699584975,-0.8962885382266421,4.018070078143644,0.33230111586592415,2.789480424051071,-3.5560791088671877,51.11117892795186,15.53646157035579,1.2285896540925731,6,0.8749961853027344,0.8749961853027344,-4.617348670959473,-5.300661087036133,2.4499969482421875,1,0.006220744595648142,-2.142819775045868,65.0,1.833335452615029,64.5,-1.8800048828125,64.5,0.006220744595648142 4454,2017-06-21,65.05000305175781,65.30000305175781,64.09999847412111,64.09999847412111,5634775.0,0.011664074096486399,-1.5263132533991253,-1.3571553133514784,66.55287991230239,62.21972750904813,-1.6546296262745557,-2.4450402723614815,-4.458654835212656,-6.934219081932099,44.02781055943351,1.2000045776367045,0.7177735911357388,2.1710266113281236,-0.4803530552907489,4.822406277946996,0.8453367780186909,3.4967164446375634,-4.119836005547654,83.72101275704887,44.08033156008629,1.3256898333094373,6,0.12499618530273438,0.12499618530273438,-5.326554298400879,-6.050661087036133,2.0499954223632955,2,0.0,1.333338984774974,64.30000305175781,-2.142819775045868,65.0,1.833335452615029,64.5,0.0 4455,2017-06-22,64.75,65.5,64.75,65.5,5103984.0,-0.004611883746094669,1.0,-0.7894698800986313,65.16713631030578,63.49741428344562,-0.9619717740451108,-2.036713039637476,-3.9896314155262615,-6.519693681853369,44.00788647470403,0.75,0.8317252892667142,1.7359607696533175,-1.0108353197429238,4.482756859049559,0.3625627249551968,3.109358814351438,-3.6410395746030915,48.27575320698328,6.603971562577783,1.3733980446981195,6,0.4249992370605469,0.4249992370605469,-4.914365768432617,-5.75065803527832,1.5,3,-0.0007722479035955354,-1.5263132533991253,65.05000305175781,1.333338984774974,64.30000305175781,-2.142819775045868,65.0,-0.0007722479035955354 4456,2017-06-23,64.75,64.75,64.75,64.75,0.0,0.0,1.0,-0.0,64.08881772384527,63.864217383908176,-0.526745941955582,-1.9022156246672566,-3.825017091315644,-6.397169236079918,44.36153249481492,0.0,1.1049348768975946,1.5886596679687486,-1.2005519102877997,4.377871246225297,0.19405387884047798,2.9832654570970263,-3.3775772001269075,48.27575320698328,5.825267189340778,1.394605789128275,6,-0.6000003814697266,0.4249992370605469,-4.812378883361816,-5.75065803527832,2.099998474121108,4,-0.008494255625603242,1.0,64.75,-1.5263132533991253,65.05000305175781,1.333338984774974,64.30000305175781,-0.008494255625603242 4457,2017-06-26,64.65000152587889,65.34999847412111,64.55000305175781,64.94999694824219,5379522.0,-0.0015443779787043255,-2.2000305180438504,-100.0,63.40151694908311,63.47657603198104,-0.11775721162391051,-1.6650419279799138,-3.542390661079992,-6.185383003620238,44.803325934572726,0.7999954223632955,1.311290240987887,1.347379875183094,-1.442942078445526,4.137701828811721,-0.04778110163121596,2.742540851997404,-3.029924093998183,41.3792922011629,-1.6272769219478107,1.3951609768143132,6,-0.3250007629394389,0.5249977111816548,-4.539003372192369,-5.650659561157212,1.7999954223632955,0,0.010827485409447446,1.0,64.75,1.0,64.75,-1.5263132533991253,65.05000305175781,0.010827485409447446 4458,2017-06-27,64.30000305175781,64.80000305175781,64.05000305175781,64.80000305175781,4167209.0,-0.00541374270472339,2.0,1.6666920983697489,69.45460770798638,64.60469225372472,0.1806988135598857,-1.2534071881244842,-3.01466879103252,-5.73101080194855,44.58471642573068,0.75,1.534961048787686,0.9174543380737319,-1.8918766798319524,3.726785355979416,-0.4872111708791067,2.3221198470265705,-2.4471302657899443,17.24141559767224,-29.529118505373848,1.4046655089528408,6,0.0749969482421875,0.8749961853027344,-4.189004898071289,-5.300661087036133,3.6999969482421875,1,0.016329632543222505,-2.2000305180438504,64.65000152587889,1.0,64.75,1.0,64.75,0.016329632543222505 4459,2017-06-28,64.44999694824219,64.84999847412111,64.05000305175781,64.25,4378038.0,0.0023327198968192686,-1.6666920983698752,-0.399993896484375,67.7018333320697,64.90622493609506,0.18322505501265596,-1.3222351347899277,-3.1235668902540183,-5.800102807367871,43.8430941495136,0.7999954223632955,1.6514845393972521,0.9728824615478544,-1.8469888855831158,3.7927538086788246,-0.4370532120176307,2.3828181351133395,-2.37829652943239,27.585844023277595,-18.264166994439236,1.4099356735654842,6,0.32500457763671875,0.7250022888183594,-4.323700904846191,-5.450654983520508,4.100006103515625,2,0.03568662778378218,2.0,64.30000305175781,-2.2000305180438504,64.65000152587889,1.0,64.75,0.03568662778378218 4460,2017-06-29,63.5,64.80000305175781,63.29999923706055,64.44999694824219,4326896.0,-0.014740061958499417,-1.2222303853696304,-4.750057221332113,60.46594121782795,64.412612239058,1.0912066189360132,-0.2651053633047269,-2.0637576022757926,-4.7690214874807,44.18602378087342,1.5000038146972656,1.516713064669176,-0.0537567138671875,-2.78268634102956,2.6751729132951922,-1.418221527448381,1.3107080997139988,-1.22260160631879,9.756138408433209,-34.18746942282555,1.3644648135811897,6,0.8999996185302734,1.6749992370605469,-2.6597976684570312,-4.449665069580078,5.900001525878892,3,0.05669288935623795,-1.6666920983698752,64.44999694824219,2.0,64.30000305175781,-2.2000305180438504,64.65000152587889,0.05669288935623795 4461,2017-06-30,63.75,63.79999923706055,63.0,63.1500015258789,4356311.0,0.003937007874015741,1.2857220708446866,-0.6315793700509238,56.9697126628646,63.70156395486108,0.808671503298541,-0.38647315975484275,-2.2283667237772704,-4.930774919873521,44.977947684433936,0.7999992370605469,1.5303909880973805,0.10200176239013814,-2.509030530341505,2.7130340551217884,-1.203514383975687,1.4075179087559633,-1.2792455099396633,31.914914339699628,-13.967558852448171,1.3055161463658236,6,0.5,1.4249992370605469,-2.869002342224121,-4.6384735107421875,5.8000030517578125,4,0.03921568627450989,-1.2222303853696304,63.5,-1.6666920983698752,64.44999694824219,2.0,64.30000305175781,0.03921568627450989 4462,2017-07-03,64.80000305175781,64.80000305175781,63.70000076293945,63.849998474121094,3236640.0,0.016470636106004966,1.315783133497699,1.58334498938238,50.34967198910756,62.683568645043636,-0.30473018841685473,-1.294176186816543,-3.179017194902329,-5.894974714126242,45.63883030275128,1.1000022888183594,1.4320727305637604,1.0195413589477553,-1.5399593801515152,3.579042098047033,-0.2602090106018835,2.299291728497394,-2.1474938311010945,97.29754250813384,49.26725338033454,1.2797503695496377,7,-0.5500030517578125,0.3749961853027344,-3.7048330307006836,-5.627283096313477,6.049995422363281,0,0.03163573033670852,1.2857220708446866,63.75,-1.2222303853696304,63.5,-1.6666920983698752,64.44999694824219,0.03163573033670852 4463,2017-07-04,64.05000305175781,64.5,63.9000015258789,64.30000305175781,3131288.0,-0.011574073528992757,-1.1818005271188488,-0.2631566266995398,53.33337100939829,61.214734322498735,0.45379986047447574,-0.4159163843869891,-2.3350161190444894,-5.0626615784161615,46.335427838969814,0.9000015258789134,1.3126006620249058,0.17457790374756144,-2.2686183644566285,2.6177741719517513,-1.0470202303545335,1.3961760378496564,-1.2266443843404957,56.75696852975216,6.665994533151618,1.2215981341020943,7,0.1999969482421875,1.1249961853027344,-2.9242372512817383,-4.877283096313477,5.6999969482421875,1,0.03747062891698816,1.315783133497699,64.80000305175781,1.2857220708446866,63.75,-1.2222303853696304,63.5,0.03747062891698816 4464,2017-07-05,64.19999694824219,64.34999847412111,63.849998474121094,64.15000152587889,2809440.0,0.002341824970143458,1.8571553133513479,-0.19998168945318184,47.49996821077528,59.251715644773114,0.19059589668175647,-0.32985583952631714,-2.406397468467901,-5.1299372124159675,48.71331500943569,0.5000000000000142,1.1749051203649543,0.16397609710693928,-1.867695236672219,2.1956474308860976,-0.8518595697826328,1.1798117639965184,-1.2160398008699076,66.66638409697792,15.048641440322669,1.0158356668895787,7,-0.024997711181640625,0.9750022888183594,-2.8396615982055664,-4.792707443237305,4.75,2,0.059190081501426794,-1.1818005271188488,64.05000305175781,1.315783133497699,64.80000305175781,1.2857220708446866,63.75,0.059190081501426794 4465,2017-07-06,64.09999847412111,64.40000152587889,63.54999923706055,64.19999694824219,3124386.0,-0.0015576087052106002,2.3999572760426773,-2.00015260186089,46.721289946556674,57.3219903361855,0.21087060708916283,-0.034742361851741066,-2.1997097308713123,-4.938494321433176,51.09663749168881,0.8500022888183452,1.1157885857792351,-0.061021995544422225,-1.7383599323919867,1.6163159413031423,-0.8996909639681974,0.77764697287936,-0.9650787555911648,61.110922731319405,8.073822898631093,0.838668968423781,7,0.07500076293943891,1.075000762939439,-2.29092121124269,-4.243967056274428,4.550003051757784,3,0.06942284997765324,1.8571553133513479,64.19999694824219,-1.1818005271188488,64.05000305175781,1.315783133497699,64.80000305175781,0.06942284997765324 4466,2017-07-07,64.40000152587889,64.59999847412111,64.09999847412111,64.09999847412111,3035931.0,0.004680234928225557,-2.333299425258441,-3.0000762951096256,44.915255333153,55.26796126774882,-0.1609236418278499,-0.12208721914792875,-2.3965436363328507,-5.143728721624136,53.64647682706526,0.5,0.9174283613184002,0.10000114440916263,-1.076972235982609,1.2769745248009272,-0.4884855457867161,0.6884878346050485,-1.123176990460749,67.99997558601086,18.174203741500122,0.5884866901958833,7,-0.47500228881833806,0.7749977111816548,-2.590924263000474,-4.543970108032212,3.349998474121108,4,0.07763974971321663,2.3999572760426773,64.09999847412111,1.8571553133513479,64.19999694824219,-1.1818005271188488,64.05000305175781,0.07763974971321663 4467,2017-07-10,64.80000305175781,64.90000152587889,64.5,64.65000152587889,2393668.0,0.006211203670828835,1.2857329700273523,0.5000000000000947,54.4642930128256,53.60237074606429,-0.6005657169070702,-0.3676697647324829,-2.7227671663716535,-5.442090901623757,52.6423559062149,0.5,0.7530643916461912,0.39000244140625284,-0.4923401683180373,1.2723450511305359,-0.051168863455885116,0.8311737462683979,-1.3897879884647608,92.5927181791219,41.15616660149146,0.4411713048621432,7,-0.8500022888183665,0.3749961853027344,-2.9909257888793945,-4.943971633911133,3.0499954223632955,0,0.07330246568362075,-2.333299425258441,64.40000152587889,2.3999572760426773,64.09999847412111,1.8571553133513479,64.19999694824219,0.07330246568362075 4468,2017-07-11,64.69999694824219,65.09999847412111,64.5,64.84999847412111,2312138.0,-0.0015433039939172222,-1.181830792492665,-1.0,46.46458263332951,51.242676223982045,-0.4893097507577835,-0.2862795396983131,-2.520348554346924,-5.243577715013352,51.621522750157254,0.599998474121108,0.5955668857939926,0.2924964904785128,-0.5860649605323403,1.171057941489373,-0.14678423502691373,0.7317772159839393,-1.1643947887467192,74.19343724081511,25.7318931928465,0.43928072550542996,7,-0.6499977111816406,0.4750022888183594,-2.7226409912109375,-4.843965530395508,3.6500015258789205,1,0.0950541238942979,1.2857329700273523,64.80000305175781,-2.333299425258441,64.40000152587889,2.3999572760426773,64.09999847412111,0.0950541238942979 4469,2017-07-12,65.0,65.5,64.75,64.75,2978260.0,0.00463683254881464,-5.0,-1.6666497126289048,52.52525408211394,50.36037765334716,-0.7857167550235147,-0.5017449523880089,-2.714971763378543,-5.4410263775750565,50.61948703774826,0.8000030517578125,0.45141357792088854,0.5224994659423885,-0.30687945203766276,1.3518783839224398,0.10781000695236287,0.9371889249324141,-1.3465339700742618,74.3589843910474,24.805113318528655,0.41468945899002735,7,-0.75,0.17499923706054688,-3.017544746398926,-5.14396858215332,3.3000030517578125,2,0.07307692307692304,-1.181830792492665,64.69999694824219,1.2857329700273523,64.80000305175781,-2.333299425258441,64.40000152587889,0.07307692307692304 4470,2017-07-13,64.65000152587889,65.15000152587889,64.5,65.0,1881274.0,-0.005384591909555536,1.0000000000000437,-1.3999938964844318,49.056617353864446,49.48114484123603,-0.28545405454624984,-0.14749467496741886,-2.2489939375695016,-5.001517988359133,49.35148339758045,0.650001525878892,0.2681440862483271,0.16500091552732954,-0.6679399674289215,0.9979417984835806,-0.25146952595079597,0.581471357005455,-0.8857434577486956,39.2858894501921,-9.998816649450134,0.41647044147812634,7,-0.1250019073486186,0.5249977111816548,-2.7440366744994975,-4.793970108032212,3.5499954223632955,3,0.06651191524940714,-5.0,65.0,-1.181830792492665,64.69999694824219,1.2857329700273523,64.80000305175781,0.06651191524940714 4471,2017-07-14,64.75,64.84999847412111,64.44999694824219,64.65000152587889,2372853.0,0.0015467667712441013,1.6667175300728312,-0.2857111716621543,50.94338264613556,49.54711269201692,-0.25555997206141967,-0.2401142449429443,-2.2452414581512556,-5.002048470312232,47.99122642095324,0.40000152587892046,0.09786408607030239,0.25249938964843466,-0.5888503578530617,1.093849137149931,-0.16817548410230643,0.6731742633991757,-0.8815974159576143,28.57163617339747,-20.816107852497392,0.4206748737507477,7,-0.22500038146972656,0.4249992370605469,-2.8440351486206055,-4.89396858215332,3.5,4,0.06023168379735733,1.0000000000000437,64.65000152587889,-5.0,65.0,-1.181830792492665,64.69999694824219,0.06023168379735733 4472,2017-07-17,64.84999847412111,65.25,64.75,64.84999847412111,2212685.0,0.0015443779787043255,-4.000076295108773,0.0,55.445504167466254,49.78179415402447,-0.38858461667908273,-0.3709452045674908,-2.2526543741975757,-5.009455515802266,46.54089848022877,0.5,0.060568739484608614,0.3599979400634936,-0.46500652221160976,1.185002402338597,-0.052504291074058074,0.7725001712010453,-0.883700045121266,38.0952726955676,-14.724310912251582,0.4125022311375505,7,-0.3249988555908345,0.3250007629394389,-2.933835029602065,-4.993967056274428,3.150001525878892,0,0.04471860592311594,1.6667175300728312,64.75,1.0000000000000437,64.65000152587889,-5.0,65.0,0.04471860592311594 4473,2017-07-18,64.69999694824219,65.15000152587889,64.5,64.84999847412111,2386534.0,-0.0023130536531743573,-1.363661584985175,-100.0,52.475246028940305,50.334602800487254,-0.1527483464945476,-0.19967826998239957,-2.002010652854942,-4.77298288051648,45.73517029880955,0.650001525878892,0.05145921506048978,0.18999671936035156,-0.6350077039776494,1.0150011426983596,-0.22250549230865602,0.6024989310293591,-0.6416764249823359,23.80945460886751,-30.871794816680335,0.412502211669003,7,-0.17499732971191406,-0.5499973297119141,0.35866260528564453,-1.6342334747314382,3.25,1,0.04868627008435289,-4.000076295108773,64.84999847412111,1.6667175300728312,64.75,1.0000000000000437,64.65000152587889,0.04868627008435289 4474,2017-07-19,65.05000305175781,65.19999694824219,64.80000305175781,64.94999694824219,2425037.0,0.005409677280133751,1.0,-0.6667005747418117,67.41571685251466,52.63398356781592,-0.4129246235064983,-0.5793900000751648,-2.254438315698792,-5.0420726029144305,44.834445939919114,0.5,0.04221162611976581,0.5400028228759766,-0.2850016004620244,1.3650072462139846,0.12750061120696898,0.9525050345449841,-0.9051817598935514,75.00047683533923,14.031884164179822,0.412502211669003,7,-0.2500038146972656,-0.8000030517578125,0.039252281188964844,-1.9842395782470632,3.5,2,0.05073013478166355,-1.363661584985175,64.69999694824219,-4.000076295108773,64.84999847412111,1.6667175300728312,64.75,0.05073013478166355 4475,2017-07-20,64.69999694824219,65.55000305175781,64.59999847412111,65.19999694824219,3520868.0,-0.005380570132135665,-1.7143106267030668,-4.999694842844065,60.439484892182776,54.35889796326367,0.034801434105048656,-0.2459310889927906,-1.7997031366017637,-4.609758428360969,43.90011634176941,0.9500045776367045,0.05769828735446936,0.1924968719482365,-0.6297436186723928,1.0147373625688658,-0.21862337336207815,0.6036171172585512,-0.4738649338897858,22.727146622277708,-40.18501189094611,0.41112024531031327,7,0.3000030517578125,-0.42499542236328125,0.38925838470458984,-1.6342334747314382,2.6500015258789205,3,0.055641518907574516,1.0,65.05000305175781,-1.363661584985175,64.69999694824219,-4.000076295108773,64.84999847412111,0.055641518907574516 4476,2017-07-21,64.19999694824219,64.84999847412111,63.79999923706055,63.79999923706055,2916593.0,-0.007727975634990836,-4.25002622619384,-0.7999954223632812,42.499952316466135,53.029526774779285,0.5626118828802475,0.2221406261188008,-1.2032277582113267,-4.028870855323831,42.52329944750103,1.049999237060561,0.10033305019511829,-0.28000297546387287,-1.1048798796959005,0.5448739287681619,-0.6924414275798938,0.13243547665214805,1.350006103515625,22.856962243298682,-34.23071178705088,0.4124384521160166,7,0.4750041961669922,0.07500457763671875,0.8892583847045898,-1.1342334747314382,0.9500045776367045,4,0.06230529891184866,-1.7143106267030668,64.69999694824219,1.0,65.05000305175781,-1.363661584985175,64.69999694824219,0.06230529891184866 4477,2017-07-24,65.34999847412111,65.65000152587889,64.05000305175781,64.05000305175781,3832325.0,0.017912797204742148,-1.4615447817691822,3.2500071525983363,64.77261890105927,55.06375302674926,-0.560065110440803,-0.9198934330023008,-2.2657316237925045,-5.09145347349768,41.06717474454873,1.5999984741210795,0.19077221067948358,0.8349987030029382,-0.07523564571100394,1.7452330517168804,0.37988152864596714,1.2901158773599093,-1.549999237060561,83.78363888677103,25.553078101629247,0.45511717435697124,7,-0.6249980926513814,-1.0249977111816548,-0.2301473617553853,-2.2842350006103587,-0.34999847412110796,0,0.04437645896850784,-4.25002622619384,64.19999694824219,-1.7143106267030668,64.69999694824219,1.0,65.05000305175781,0.04437645896850784 4478,2017-07-25,65.34999847412111,65.65000152587889,64.90000152587889,65.0,3451341.0,0.0,-1.727295426486563,0.2692305435082507,63.52935685448044,56.286431112567755,-0.5120092971025656,-0.8824402830739615,-2.179717888670467,-5.013243364797667,40.10813062535733,0.75,0.2794828252083619,0.7824989318847742,-0.19421693272214213,1.7592147964916904,0.294140999581316,1.2708568641882323,-1.549999237060561,83.78363888677103,25.52050195444525,0.48835793230345853,7,-0.6249980926513814,-1.0249977111816548,-0.18935203552247515,-2.2842350006103587,0.45000457763670454,1,0.04055090417375151,-1.4615447817691822,65.34999847412111,-4.25002622619384,64.19999694824219,-1.7143106267030668,64.69999694824219,0.04055090417375151 4479,2017-07-26,66.75,67.05000305175781,65.34999847412111,65.34999847412111,3258854.0,0.02142313019996922,-1.4285753211154453,4.000021798364919,73.87377603776433,59.04389318855663,-1.8301250413891381,-2.2148531257219872,-3.4907881917523866,-6.313398064654294,39.3665409973887,1.7000045776367045,0.31071325120576887,2.067500305175784,0.6897541198984953,3.4452464904530657,1.3786272125371397,2.7563733978144285,-2.9130007171630865,90.76914770373101,31.50856619396258,0.6888730926386415,7,-1.3249988555908203,-1.7249984741210938,-1.5750007629394531,-3.6842365264892507,-0.5,2,0.01797748237066954,-1.727295426486563,65.34999847412111,-1.4615447817691822,65.34999847412111,-4.25002622619384,64.19999694824219,0.01797748237066954 4480,2017-07-27,67.09999847412111,67.69999694824219,66.84999847412111,66.94999694824219,2842844.0,0.005243422833274947,-3.8571553133518117,0.1071438302788653,74.10702364830794,61.6176310776869,-2.0071132173276,-2.4046056170769674,-3.734118606210778,-6.5601751390954774,39.54613709502045,0.9499969482421875,0.4191305041498481,2.237498855590829,0.5950121666163142,3.8799855445653435,1.4162555111035715,3.058742200078086,-3.13447904052736,84.61541471163353,25.367259756711952,0.8212433444872583,7,-1.3500003814697408,-1.7500000000000142,-1.924999237060561,-4.034235000610359,-1.349998474121108,3,0.021609606715504492,-1.4285753211154453,66.75,-1.727295426486563,65.34999847412111,-1.4615447817691822,65.34999847412111,0.021609606715504492 4481,2017-07-28,66.25,67.34999847412111,66.25,67.19999694824219,2302935.0,-0.012667637756339611,-1.3157937005091933,-6.333248563144713,61.983409585012474,62.34406501296982,-1.0303119220268968,-1.4310826301504846,-2.780526924468056,-5.6115013498224044,39.791307544616295,1.099998474121108,0.45547836573631173,1.2625003814697209,-0.40384600911856694,2.9288467720580087,0.4293271861755841,2.0956735767638577,-2.0604119155273395,60.27398978286498,5.027086072309132,0.8331731952941422,7,-0.5000019073486328,-0.9000015258789062,-1.0750007629394531,-3.1842365264892507,-0.75,4,0.016603750552771412,-3.8571553133518117,67.09999847412111,-1.4285753211154453,66.75,-1.727295426486563,65.34999847412111,0.016603750552771412 4482,2017-07-31,66.84999847412111,67.5,66.34999847412111,66.5,3192410.0,0.00905658074145066,-2.5384579269224203,-0.36842062994909863,66.4121986248474,63.892615301403936,-1.4715217980252362,-1.9706629510302065,-3.2691394145104553,-6.103122817137063,39.60751084051605,1.25,0.562495728815577,1.7599990844726676,-0.09886286825775414,3.6188610372030823,0.8305681081074567,2.6894300608378785,-2.4497858578222775,69.64286200855105,16.09888373053633,0.9294309763652089,7,-1.1000003814697408,-1.5000000000000142,-2.187499046325698,-3.7842350006103587,-2.1500015258789205,0,-0.025430022244507855,-1.3157937005091933,66.25,-3.8571553133518117,67.09999847412111,-1.4285753211154453,66.75,-0.025430022244507855 4483,2017-08-01,66.44999694824219,67.15000152587889,65.84999847412111,67.0,3725228.0,-0.005983568212552304,2.0588087459160946,-1.5714441416893095,60.9022176841089,63.168893171581075,-0.8908608237335045,-1.4563065089699307,-2.7607609824136645,-5.593690153774958,39.19605592408533,1.300003051757784,0.6510707059445195,1.2399978637695312,-0.6458496658218706,3.125845393360933,0.2970740989738374,2.182921628565225,-1.851797272026758,46.80847610049997,-3.9330720370819847,0.9429237647957007,8,-0.6999988555908203,-1.0999984741210938,-1.6999969482421875,-3.139465332031243,-1.899993896484375,1,-0.021820873059957946,-2.5384579269224203,66.84999847412111,-1.3157937005091933,66.25,-3.8571553133518117,67.09999847412111,-0.021820873059957946 4484,2017-08-02,68.0,68.34999847412111,66.55000305175781,66.69999694824219,3614921.0,0.023325855875736323,-1.2500071525983183,-2.3636287973366623,71.3375325706542,64.3797873580779,-2.2109002521875,-2.8533171415432577,-4.214362287206811,-7.03553700295717,39.055610606379176,1.9000015258789205,0.753986910187848,2.600000762939459,0.4026339688497558,4.797367557029162,1.5013173658946073,3.6986841599843103,-3.2156924874629595,86.00006103515568,32.412815649632975,1.0986833970448528,8,-1.9250011444091797,-2.325000762939453,-3.2250003814697266,-4.689468383789055,-3.5,2,-0.032352896297679234,2.0588087459160946,66.44999694824219,-2.5384579269224203,66.84999847412111,-1.3157937005091933,66.25,-0.032352896297679234 4485,2017-08-03,68.55000305175781,69.0,67.55000305175781,68.09999847412111,2748325.0,0.008088280172908968,1.1481460550334281,0.34615655480825697,72.89153414835899,67.75662978384378,-2.410877291379208,-3.2178228675685148,-4.653009161497991,-7.497188453930406,39.37079525416466,1.4499969482421875,0.9173427112059755,2.9275035858154297,0.4069608730016654,5.448046298629187,1.6672322294085546,4.187774942222305,-3.480440262294053,85.7143895155215,27.766412850721665,1.2602713564068797,8,-2.0250015258789062,-2.5500030517578125,-3.575002670288086,-5.208875656127923,-4.0,3,-0.033552194739090324,-1.2500071525983183,68.0,2.0588087459160946,66.44999694824219,-2.5384579269224203,66.84999847412111,-0.033552194739090324 4486,2017-08-04,69.40000152587889,69.40000152587889,68.09999847412111,68.84999847412111,1822736.0,0.012399685430783958,3.727257594673466,1.2222165708763297,75.13808754649253,68.90834852222524,-2.733099036926504,-3.872576632530354,-5.37158772388473,-8.25039018545042,39.659346037691186,1.300003051757784,1.0139262386566514,3.5275020599365092,0.5644874306610035,6.490516689212015,2.0459947452987564,5.009009374574262,-3.9373950153615027,100.0,37.90740056098248,1.481507314637754,8,-2.25,-3.200000762939439,-4.612502098083482,-4.9982128143310405,-4.4500045776367045,4,-0.05259368077272775,1.1481460550334281,68.55000305175781,-1.2500071525983183,68.0,2.0588087459160946,66.44999694824219,-0.05259368077272775 4487,2017-08-07,69.55000305175781,69.94999694824219,69.30000305175781,69.44999694824219,1621589.0,0.0021614052245082505,-2.250019073777371,0.18182827021779271,76.79555961706401,70.3823710514012,-2.4861186230363046,-3.8456421928620443,-5.386374276186075,-8.30304275715148,39.8862980544269,0.649993896484375,1.1998952208159324,3.4400035858154325,0.10129682047477218,6.7787103511561,1.7706502031450952,5.10935696848577,-3.6149091393970423,90.2440476744294,22.346021768996152,1.669353382670333,8,-1.9000053405761719,-2.8000049591064453,-4.837503433227539,-5.148214340209961,-4.75,0,-0.05823152946152821,3.727257594673466,69.40000152587889,1.1481460550334281,68.55000305175781,-1.2500071525983183,68.0,-0.05823152946152821 4488,2017-08-08,70.8499984741211,70.9000015258789,69.30000305175781,69.55000305175781,2487873.0,0.018691522146963013,1.2857096146615006,12.999160817821178,78.99995498660644,70.95194649016143,-3.267506458660222,-4.9131720994085555,-6.561536274619556,-9.493233290683065,40.15035807703428,1.5999984741210938,1.5851991465216315,4.432498931884766,0.5517385297925443,8.313259333976994,2.492118730838655,6.372879132930876,-4.3528181367369285,98.85050415407524,30.53516309176213,1.9403802010461142,8,-2.4749984741210938,-3.624998092651367,-6.13749885559082,-6.295228958129883,-6.400001525878906,1,-0.08680312855793892,-2.250019073777371,69.55000305175781,3.727257594673466,69.40000152587889,1.1481460550334281,68.55000305175781,-0.08680312855793892 4489,2017-08-09,69.75,70.6500015258789,69.40000152587889,70.6500015258789,2718713.0,-0.015525737442646292,1.7777730682829969,-0.6923113038681167,73.48838628724552,70.88320900559893,-1.896659767915338,-3.6249211785659554,-5.34230971999196,-8.295876733136517,40.216766436950245,1.4499969482422017,1.7751306558934346,3.0950004577636747,-0.9961854600325779,7.186186375559927,1.0494074988655484,5.140593416661801,-2.5483682724566705,65.67158060629801,-8.062937138954311,2.045592958898127,8,-1.375,-2.5249996185302734,-5.037500381469727,-5.195230484008789,-5.75,2,-0.0745519275733647,1.2857096146615006,70.8499984741211,-2.250019073777371,69.55000305175781,3.727257594673466,69.40000152587889,-0.0745519275733647 4490,2017-08-10,68.94999694824219,70.15000152587889,68.84999847412111,69.90000152587889,2381094.0,-0.011469577802979414,-1.26087187278168,1.0555588522019086,71.49320673374997,71.93985313323643,-0.9014324886741036,-2.6206162395825174,-4.410846898813503,-7.407390136689422,40.377760437448615,1.300003051757784,1.9820449862456258,2.0799976348876896,-2.0194775184957194,6.179472788271092,0.0302600581959922,4.129735211579387,-1.1566260529651657,30.357055274902784,-47.75540200826672,2.0497375766917023,8,-0.5749969482421875,-1.724996566772461,-4.274997711181641,-4.395227432250977,-4.149993896484375,3,-0.06453947998841258,1.7777730682829969,69.75,1.2857096146615006,70.8499984741211,-2.250019073777371,69.55000305175781,-0.06453947998841258 4491,2017-08-11,68.65000152587889,69.65000152587889,68.40000152587889,68.69999694824219,2220629.0,-0.004350912772171589,-3.545492377477605,0.052626506798175064,66.17649038770776,71.9136633291098,-0.2516597337649671,-2.1222715563930024,-3.9768794499700846,-7.02171149631198,40.42634445636813,1.25,2.002988507504199,1.5850021362304574,-2.4605430088867877,5.630547281347695,-0.43777043632816515,3.60777470878908,-0.35956972970556933,9.999999999999943,-64.6110692635615,2.0227725725586203,8,-0.27500152587889204,-1.3000011444091655,-3.975002288818345,-4.095232009887681,-4.050003051757784,4,-0.059723210240213986,-1.26087187278168,68.94999694824219,1.7777730682829969,69.75,1.2857096146615006,70.8499984741211,-0.059723210240213986 4492,2017-08-14,67.75,69.30000305175781,67.75,68.84999847412111,4772764.0,-0.013110000085573503,-1.8181912761220427,22.001983824196685,60.81081917026532,71.90350793868274,0.8822061040064142,-1.0475794941937835,-2.9598077843324404,-6.035505009921408,39.98390464084699,1.5500030517578125,1.9808358498393943,0.5400005340576115,-3.377116156987455,4.457117225102671,-1.4185578114649218,2.4985588795801448,3.1500015258789062,0.0,-70.41662407650989,1.9585583455225297,8,0.9750022888183594,-0.39999961853027344,-3.200000762939453,-3.195230484008789,-2.849998474121108,0,-0.041328458328528606,-3.545492377477605,68.65000152587889,-1.26087187278168,68.94999694824219,1.7777730682829969,69.75,-0.041328458328528606 4493,2017-08-15,67.84999847412111,68.34999847412111,67.05000305175781,68.0,3897466.0,0.001475992237949919,2.0588182495444105,0.13636521268699245,55.61223973437241,70.15625317909588,1.119399019778598,-0.9480972386862874,-2.9391603950124505,-6.047516182590172,39.61645627498536,1.2999954223632955,2.113857210458349,0.482498931884777,-3.2590578978870894,4.2240557616566505,-1.3882794830011562,2.35327734677071,2.987003021240227,22.222104484602788,-43.73554451919714,1.8707784148859352,8,1.1250038146972514,-0.4999980926513814,-3.287498474121108,-3.295228958129897,-2.5499954223632955,1,-0.04495203376499124,-1.8181912761220427,67.75,-3.545492377477605,68.65000152587889,-1.26087187278168,68.94999694824219,-0.04495203376499124 4494,2017-08-16,68.34999847412111,68.44999694824219,67.65000152587889,68.05000305175781,2237852.0,0.00736919692327942,2.2000305180438504,-1.999949137887472,56.28140896174255,68.31068371391628,0.7535066510296957,-1.2524052056613044,-3.2727355783313072,-6.469732713881285,39.21978869485353,0.7999954223632955,2.1868546627980407,0.8174991607666158,-2.782104365730305,4.417102687263537,-0.9823026024818517,2.6173009240150833,2.335523083496085,41.93535684664728,-20.76736671458005,1.7998017632484609,8,0.6250038146972514,-0.9999980926513814,-3.737499237060561,-3.632049560546889,-2.099998474121108,2,-0.05705927743883643,2.0588182495444105,67.84999847412111,-1.8181912761220427,67.75,-3.545492377477605,68.65000152587889,-0.05705927743883643 4495,2017-08-17,68.30000305175781,68.75,68.30000305175781,68.34999847412111,3176048.0,-0.0007314619382504661,-17.001526018617426,-0.16665395081512557,61.202209941065945,66.76225286886887,0.854131244085508,-0.9685351184528201,-3.073192103677158,-6.3362438511948085,38.64502864553436,0.4499969482421875,2.3496906096592056,0.5875034332275391,-2.7674436287340427,3.942450495189121,-1.0899700977532518,2.26497696420833,2.240097765625009,48.07695129215636,-14.316124313321552,1.677473530980789,8,0.6749992370605469,-0.9500026702880859,-3.587503433227539,-3.5820541381835938,-1.4000015258789205,3,-0.06295758213215985,2.2000305180438504,68.34999847412111,2.0588182495444105,67.84999847412111,-1.8181912761220427,67.75,-0.06295758213215985 4496,2017-08-18,68.19999694824219,68.25,67.15000152587889,67.84999847412111,2749971.0,-0.0014642181412471977,3.888832375430272,-7.000610407444697,57.803458011436035,64.65201935713245,0.8560371836012592,-0.5834055388469608,-2.8223742335361237,-6.145964437025924,38.764225324591195,1.1500015258789205,2.2883758731411774,0.2874973297119112,-2.6348092622720856,3.209803921695908,-1.1736559662800943,1.7486506257039167,2.2004999585156355,51.11083984375,-9.937011375420006,1.4611532959919993,8,0.7750053405761719,-0.8499965667724609,-3.3499975204467773,-3.4820480346679688,-0.649993896484375,4,-0.049853285170447625,-17.001526018617426,68.30000305175781,2.2000305180438504,68.34999847412111,2.0588182495444105,67.84999847412111,-0.049853285170447625 4497,2017-08-21,68.25,68.75,67.84999847412111,68.19999694824219,2460343.0,0.0007331826099019612,-1.4000040690104698,0.14286648501362978,60.843387891144175,62.63462301319219,0.6730102252877685,-0.4268952503573473,-2.7494551791709227,-6.099601605832099,38.46174066038252,0.900001525878892,2.1585369487648904,0.1925003051757841,-2.470754691144407,2.855755301495975,-1.1391271929843185,1.5241278033358867,2.016477152557826,70.5881824954448,7.419449947404658,1.3316274981600984,8,0.6000022888183594,-0.8999996185302734,-3.40000057220459,-3.5320510864257812,-0.0500030517578125,0,-0.05347987583705338,3.888832375430272,68.19999694824219,-17.001526018617426,68.30000305175781,2.2000305180438504,68.34999847412111,-0.05347987583705338 4498,2017-08-22,68.0,68.69999694824219,67.69999694824219,68.5,2510449.0,-0.00366300366300365,1.2222372927333762,-9.99938968568813,50.0,60.02480231460935,0.532188645087885,0.03353489660150899,-2.446215286898507,-5.75859646972026,38.093053584246725,1.0,1.902977581987244,-0.1899997711181669,-2.530176194233789,2.1501766519974552,-1.360087982675978,0.9800884404396442,2.137818188525827,53.1249552964742,-6.860170363430754,1.1700882115578077,8,0.6000022888183594,-0.6499996185302734,-3.15000057220459,-3.2616539001464844,1.099998474121108,1,-0.04558821285472214,-1.4000040690104698,68.25,3.888832375430272,68.19999694824219,-17.001526018617426,68.30000305175781,-0.04558821285472214 4499,2017-08-23,67.94999694824219,68.44999694824219,67.65000152587889,68.05000305175781,2309083.0,-0.0007353389964384061,-1.285711171662073,0.20001220703125,45.384568434495215,57.12384250358104,0.3352667463746002,0.18767014853600017,-2.305382032996704,-5.616955145041302,36.86096704447468,0.7999954223632955,1.5991380154432449,-0.30000267028808025,-2.5442948181757146,1.944289477599554,-1.4221487442319045,0.822143403655744,2.0643086348129174,49.999761581193965,-6.452743445228734,1.122146073943819,8,0.4000053405761719,-0.5999965667724609,-3.612497329711914,-3.0076770782470703,0.5500030517578125,2,-0.0389991760927213,1.2222372927333762,68.0,-1.4000040690104698,68.25,3.888832375430272,68.19999694824219,-0.0389991760927213 4500,2017-08-24,68.55000305175781,68.75,67.59999847412111,68.19999694824219,2932700.0,0.008830112295260983,2.0666707356770453,-3.4998474214220323,43.20002050778763,54.57090140581214,-0.36592644210075775,-0.3142470218990354,-2.8347272671983177,-6.12676602880174,35.323870740846885,1.150001525878892,1.1267622557006831,0.2275032043457088,-1.9531484692857504,2.408154877977168,-0.8628226324700279,1.3178290411614455,1.345730430045407,87.50017881410497,35.046042632729524,1.0903258368157305,8,-0.375,-1.200002670288086,-4.025003433227539,-3.5464916229248047,0.4499969482421875,3,-0.033552194739090324,-1.285711171662073,67.94999694824219,1.2222372927333762,68.0,-1.4000040690104698,68.25,-0.033552194739090324 4501,2017-08-25,67.34999847412111,68.80000305175781,67.25,68.65000152587889,2605230.0,-0.017505536458264692,-1.0666707356770833,-3.7142296625685822,34.9314975434432,51.69542122505412,0.7043499341779977,1.0249413304172634,-1.576549104228377,-4.829926686616048,34.34621236598852,1.5500030517578125,0.7229705658285326,-1.027501296997059,-3.0368165325152745,0.9818139385211566,-2.0321589147561667,-0.022843679237951164,2.4319057904803003,6.451501757219294,-39.51960727465783,1.0046576177591091,8,0.5750045776367045,1.9073486186016453e-06,-2.712497711181655,-2.3464870452881,2.0,4,-0.0066814693160701655,2.0666707356770453,68.55000305175781,-1.285711171662073,67.94999694824219,1.2222372927333762,68.0,-0.0066814693160701655 4502,2017-08-28,65.15000152587889,67.15000152587889,64.84999847412111,67.15000152587889,3367248.0,-0.032665137313812265,1.300003051757784,1.538457926922343,15.24397278729289,47.21005823093419,2.7901677857354485,3.2580927619657842,0.6411377253569981,-2.542299283844031,33.28038451088979,2.5,0.31611472837437304,-3.1424983978271683,-5.531789721035352,-0.7532070746189845,-4.337144059431253,-1.9478527362230835,4.522626690208767,7.595005166735186,-30.378249809638135,1.194645661604089,8,1.674999237060561,2.3250007629394673,-0.6750001907348491,-0.14649009704588423,4.5499954223632955,0,0.03683808855976145,-1.0666707356770833,67.34999847412111,2.0666707356770453,68.55000305175781,-1.285711171662073,67.94999694824219,0.03683808855976145 4503,2017-08-29,65.0,65.15000152587889,64.15000152587889,64.90000152587889,4795181.0,-0.00230240249218272,3.9999809265867863,-0.04999923706055398,17.24144825597682,42.87228481918243,2.786402388743724,3.4719004909307785,0.8300172751620778,-2.2994388938893593,32.93679387027696,1.0,-0.009235073409428196,-3.2200000762939425,-5.913344733603125,-0.5266554189847596,-4.566672404948534,-1.873327747639351,4.38327043156967,18.279531079518204,-15.521276813613195,1.3466723286545894,8,1.4750022888183594,2.5250015258789062,-0.47499942779541016,0.06470298767089844,5.0,1,0.04923072228064895,1.300003051757784,65.15000152587889,-1.0666707356770833,67.34999847412111,2.0666707356770453,68.55000305175781,0.04923072228064895 4504,2017-08-30,65.80000305175781,66.0,64.90000152587889,65.19999694824219,2544943.0,0.012307739257812589,1.199996948242216,6.000152590218114,28.275949883928305,39.21381147950047,1.7731039631880066,2.633657425398823,0.05481149249622774,-2.985029699069713,31.65012428044043,1.099998474121108,-0.21116881730240777,-2.3099971771240178,-5.21273588723524,0.5927415329872048,-3.761366532179622,-0.8586278220684136,3.164605867356599,35.48389213844495,1.1959408892909096,1.4513693550556093,8,0.6749992370605469,1.7249984741210938,-1.2750024795532227,-0.6537094116210938,5.399993896484375,2,0.05015190378893353,3.9999809265867863,65.0,1.300003051757784,65.15000152587889,-1.0666707356770833,67.34999847412111,0.05015190378893353 4505,2017-08-31,66.25,66.30000305175781,65.05000305175781,66.0,5624025.0,0.006838859078596382,6.142732583485919,0.4166624281572657,33.78381025532653,36.54496172882164,1.1194560979696462,2.1107335280106554,-0.3549764421164383,-3.3197673188702765,29.8931795939891,1.25,-0.3407558613822772,-1.7450000762939482,-4.754615710311825,1.2646155577239284,-3.2498078933028864,-0.24019225928500987,2.3294403276555755,45.16124268849948,7.478776493415573,1.5048078170089407,8,0.22500228881835938,1.2750015258789062,-1.024998664855957,-1.0750007629394531,2.75,3,0.03396226415094339,1.199996948242216,65.80000305175781,3.9999809265867863,65.0,1.300003051757784,65.15000152587889,0.03396226415094339 4506,2017-09-01,65.75,66.59999847412111,65.55000305175781,66.40000152587889,4876426.0,-0.007547169811320753,-1.000000000000027,-2.600006103515568,35.71431685460372,33.75284272476159,1.3805566870037183,2.4488160600225513,0.18025155058597875,-2.7101536103616866,27.773166524822734,1.0499954223632955,-0.5432659216412645,-2.0625,-5.154913653435102,1.029913653435102,-3.608706826717551,-0.516293173282449,2.475085223513446,53.3332824707036,10.434621098232824,1.5462068267175477,9,0.7250022888183594,1.7750015258789062,-0.20000171661376953,-0.5750007629394531,3.9499969482421875,4,0.049429657794676896,6.142732583485919,66.25,1.199996948242216,65.80000305175781,3.9999809265867863,65.0,0.049429657794676896 4507,2017-09-04,65.5,65.65000152587889,65.09999847412111,65.59999847412111,1810641.0,-0.0038022813688213253,4.499904634751594,0.15384344519175733,33.56648281469572,31.92689637083889,1.3404040986386008,2.508452568515793,0.46652458926101303,-2.3430643209648565,25.410461262004567,0.650001525878892,-0.8178387761769415,-2.109999847412112,-5.253345990346958,1.0333462955227333,-3.681672918879528,-0.5383267759446966,2.3990785277026845,55.10204717151517,9.191872482639312,1.57167307146742,9,0.9750022888183594,2.0250015258789062,0.04999828338623047,-0.3250007629394531,4.0500030517578125,0,0.05877860265833745,-1.000000000000027,65.75,6.142732583485919,66.25,1.199996948242216,65.80000305175781,0.05877860265833745 4508,2017-09-05,64.69999694824219,65.69999694824219,64.59999847412111,65.5,4115618.0,-0.012213787049737634,-1.1999969482422217,8.00015259021783,25.50341068870202,29.717878843528535,1.8138163606971034,2.97670650658236,1.305535669010652,-1.4317150392847537,22.66306291324309,1.0999984741210795,-1.0842259743232034,-2.6025028228759766,-5.611694652189215,0.40668900643726147,-4.107098737532596,-1.0979069082193575,2.899155419314596,4.999923706053977,-39.70230879704832,1.504595914656618,9,1.7750053405761719,2.8250045776367188,0.850001335144043,0.4750022888183594,4.5,1,0.0772797563499088,4.499904634751594,65.5,-1.000000000000027,65.75,6.142732583485919,66.25,0.0772797563499088 4509,2017-09-06,64.55000305175781,64.84999847412111,64.15000152587889,64.55000305175781,4729491.0,-0.0023182983548571956,1.3333587650364787,-0.0,25.165623143181662,27.71405691412787,1.5989485110845436,2.863993609132507,1.4887634209399039,-1.240465260126868,19.87328386185261,0.6999969482422159,-1.4123943792711486,-2.492496871948248,-5.509862431444176,0.5248686875476807,-4.001179651696205,-0.9838140922002907,2.7732172484647464,16.326613229698392,-26.79420642147331,1.508682779747961,9,1.9249992370605469,2.9749984741210938,0.999995231628418,0.6249961853027344,5.75,2,0.08443062262711654,-1.1999969482422217,64.69999694824219,4.499904634751594,65.5,-1.000000000000027,65.75,0.08443062262711654 4510,2017-09-07,64.5,64.90000152587889,64.25,64.80000305175781,2591208.0,-0.0007746405792997679,1.600006103515716,-100.0,25.33340386270372,26.647602060712373,1.1332124360513518,2.702056316790774,1.6027304250800114,-1.109995698853126,17.613244308853094,0.650001525878892,-1.6383765329527762,-2.320000076293951,-5.400737793472317,0.7607376408844146,-3.8603689348831267,-0.7796312177047753,2.5693627982750655,14.2856697993938,-26.67506604318767,1.5403688585891813,9,1.150001525878892,3.0250015258789062,1.3749990463256836,0.6749992370605469,6.75,3,0.1038759216781735,1.3333587650364787,64.55000305175781,-1.1999969482422217,64.69999694824219,4.499904634751594,65.5,0.1038759216781735 4511,2017-09-08,64.55000305175781,64.75,64.15000152587889,64.55000305175781,2127608.0,0.0007752411125241387,2.000038147554813,-0.0,25.33340386270372,27.768649957980244,0.7199743236534175,2.4550122856991976,1.6105316833947825,-1.0930805065186036,15.79769720851191,0.599998474121108,-1.8469833283069903,-2.064997100830084,-5.178481187533748,1.0484869858735735,-3.621739144181916,-0.5082550574782516,2.2858108447255603,25.806626271775286,-10.935248686365938,1.5567420433518298,9,0.8249969482421875,2.9749984741210938,1.7124977111816406,0.6249961853027344,7.099998474121094,4,0.06893875658958626,1.600006103515716,64.5,1.3333587650364787,64.55000305175781,-1.1999969482422217,64.69999694824219,0.06893875658958626 4512,2017-09-11,64.94999694824219,65.19999694824219,64.80000305175781,64.90000152587889,2835145.0,0.006196651860165714,-2.2000488296151617,100.0,30.065363388125277,29.19352941710785,0.3225453112629282,1.9336319788762921,1.2403319451248933,-1.4231508466851182,14.46769735963409,0.649993896484375,-2.1037387683168163,-1.5250030517578068,-4.675190353243849,1.6251842497282354,-3.100096702500835,0.05009059898522139,1.6709519585928234,51.61276032309395,16.24332729084626,1.5750936507430215,9,0.4250030517578125,2.5750045776367188,1.7250041961669922,0.22500228881835938,5.850006103515625,0,0.07313318280500014,2.000038147554813,64.55000305175781,1.600006103515716,64.5,1.3333587650364787,64.55000305175781,0.07313318280500014 4513,2017-09-12,64.80000305175781,64.80000305175781,63.70000076293945,63.9000015258789,4215117.0,-0.0023093749581528655,1.444445386343407,18.001678620474195,29.677458732358872,29.349252622489026,0.4930339942611681,1.9430323410195314,1.4431697894662392,-1.2027443535058495,14.066589688789227,1.2499961853027344,-2.2163469671768894,-1.5224971771240234,-4.687681150577163,1.642686796329123,-3.105089163850593,0.060094809602546206,1.6232700646007032,73.33367241839706,38.17016603097272,1.582591986726573,9,0.34999656677246094,2.499998092651367,2.3999948501586914,0.3749961853027344,7.099998474121094,1,0.07330246568362075,-2.2000488296151617,64.94999694824219,2.000038147554813,64.55000305175781,1.600006103515716,64.5,0.07330246568362075 4514,2017-09-13,64.44999694824219,64.94999694824219,64.25,64.75,2504762.0,-0.005401328503581437,1.0,-0.3333361590302182,22.6666259765625,28.114009924848578,0.7056050342953171,2.093198598015462,1.8382067756665919,-0.7930910632419526,13.526484213120856,0.6999969482421875,-1.9614223913266642,-1.6775032043456974,-4.796962311948775,1.4419559032573872,-3.2372327581472433,-0.11777365054415156,1.7009489327744234,49.9998728431011,20.57025337360822,1.5597295538015414,9,0.7000026702880859,2.725004196166992,3.350003242492676,1.1250038146972656,8.200004577636719,2,0.07370054654641156,1.444445386343407,64.80000305175781,-2.2000488296151617,64.94999694824219,2.000038147554813,64.55000305175781,0.07370054654641156 4515,2017-09-14,64.0,64.55000305175781,63.849998474121094,64.5,2786906.0,-0.006982109690456095,1.3333248563145312,1.6666497126290627,25.185168440267375,26.944104545477874,0.8972284490185274,2.323668387358964,2.3321577849097395,-0.27177920062528926,12.85274420822413,0.7000045776367188,-1.7571366951212752,-1.9124999999999943,-4.994001892162004,1.169001892162015,-3.453250946080999,-0.3717490539189896,1.9058513692088894,20.0,-11.826601257352493,1.540750946081003,9,0.6999988555908203,2.9250011444091797,3.8000001907348633,1.5750007629394531,8.449996948242188,3,0.09843754768371582,1.0,64.44999694824219,1.444445386343407,64.80000305175781,-2.2000488296151617,64.94999694824219,0.09843754768371582 4516,2017-09-15,64.80000305175781,64.90000152587889,64.05000305175781,64.09999847412111,9864033.0,0.01250004768371582,-1.1250083446979817,-1.400009155273409,46.72898529023806,28.406604820538135,-0.05777927983410791,1.3237557265224353,1.576639662319323,-0.9996509448899786,13.158319267215937,0.900001525878892,-1.6906286703536182,-0.9424972534179688,-3.863613309995074,1.9786188031591436,-2.4030552817065285,0.518060774870591,0.8852632568241319,73.33367241839706,36.85394044976809,1.4605580282885557,9,-0.10000419616699219,1.8749980926513672,2.999997138977051,0.7749977111816406,8.0,4,0.09953698525431198,1.3333248563145312,64.0,1.0,64.44999694824219,1.444445386343407,64.80000305175781,0.09953698525431198 4517,2017-09-18,64.59999847412111,65.05000305175781,64.40000152587889,64.94999694824219,2273027.0,-0.0030864902502698577,1.3635960105977685,-0.49999455046810465,46.296283214347895,30.71692399005434,0.0012676940950626658,1.3031014524900968,1.8068270636993304,-0.7458586379477055,13.069997298311756,0.6500015258789205,-1.715923810291855,-0.9600017547607251,-3.6699442860386853,1.7499407765172421,-2.314973020399705,0.39496951087825494,0.886741279896583,66.66638409697897,26.73257128978875,1.354971265638982,9,-0.14999961853028765,1.9000034332275249,3.2625017166137553,0.9750022888183452,8.800003051757798,0,0.10913317675358836,-1.1250083446979817,64.80000305175781,1.3333248563145312,64.0,1.0,64.44999694824219,0.10913317675358836 4518,2017-09-19,64.90000152587889,65.34999847412111,64.25,64.65000152587889,2549577.0,0.004644010198823212,-1.0952290991528602,-0.7142888283379036,40.81631382025441,32.4558896208402,-0.29880354097286954,0.7999608173750516,1.5443391906732842,-0.9757788208241891,13.012431381408513,1.099998474121108,-1.7301780316623194,-0.5049987792968835,-2.970956279309277,1.9609587207155101,-1.7379775293030804,0.7279799707093133,-1.200000762939439,70.00020345051922,28.284746223133993,1.2329787500061955,9,-0.3750019073486186,1.3500003814697408,3.137499809265151,0.6749992370605611,8.949996948242202,1,0.0909091122829373,1.3635960105977685,64.59999847412111,-1.1250083446979817,64.80000305175781,1.3333248563145312,64.0,0.0909091122829373 4519,2017-09-20,65.30000305175781,65.55000305175781,64.84999847412111,65.0,1821153.0,0.006163351563549968,-1.3333248563145945,1.20001220703125,40.20622935346856,34.10842578648074,-0.6495350534259501,0.201584435851899,1.1776029032100013,-1.303962732963214,12.929577649210689,0.7000045776367045,-1.699384873001236,0.027502441406255684,-2.127901464510984,2.1829063473235024,-1.0501995115523641,1.1052043943648755,-1.5670023345947257,85.29415724588574,42.19637227381079,1.0777019529586234,9,-0.6750011444091797,0.9499988555908203,2.8624982833862305,0.2749977111816406,10.099998474121094,2,0.10107194740695236,-1.0952290991528602,64.90000152587889,1.3635960105977685,64.59999847412111,-1.1250083446979817,64.80000305175781,0.10107194740695236 4520,2017-09-21,66.25,66.25,65.05000305175781,65.34999847412111,3452379.0,0.014548191483072515,1.6666553638791166,2.9999745689435464,54.71697841602348,37.373267403516266,-1.4809239999935073,-0.979792329261258,0.28387932127057525,-2.169700700817316,12.37306357020552,1.1999969482421875,-1.5010887445245942,1.0924995422363253,-0.49802308555752006,2.6830221700301706,0.2972382283393955,1.887760856133255,-2.4443191894531253,100.0,55.792881203148596,0.7952613138969234,9,-1.2749996185302734,1.9073486328125e-06,1.912501335144043,-0.6749992370605469,9.900001525878906,3,0.0966037966170401,-1.3333248563145945,65.30000305175781,-1.0952290991528602,64.90000152587889,1.3635960105977685,64.59999847412111,0.0966037966170401 4521,2017-09-22,66.90000152587889,66.94999694824219,66.0,66.19999694824219,4662710.0,0.009811343786851223,1.3750059604985838,0.7777815453736243,62.280705276725925,40.952749835583006,-1.969652316325849,-1.7552264215183442,-0.3043592717936434,-2.738624604008322,12.310413509670932,0.9499969482421875,-1.255780309042322,1.7650009155273239,0.29706228578903904,3.2329395452656158,1.0310316006581814,2.4989702303964663,-2.9476615639648287,98.14831559732524,53.034147426631435,0.7339693148691455,9,-1.5750026702880717,-0.6499996185302592,1.262499809265151,-1.325000762939439,9.949996948242202,4,0.08295957093837125,1.6666553638791166,66.25,-1.3333248563145945,65.30000305175781,-1.0952290991528602,64.90000152587889,0.08295957093837125 4522,2017-09-25,67.55000305175781,67.75,66.69999694824219,67.0,2235470.0,0.009716016607675071,1.2105398416293227,0.7857135072097466,75.67571654409251,46.06366737022008,-2.4720165479585745,-2.33597340974967,-0.8869951153763935,-3.310110792857543,12.328570262128293,1.0500030517578125,-0.9757970011904717,2.2950023651123104,0.47236578173613,4.117638948488491,1.3836840734242202,3.2063206568004006,-3.3578505309374975,94.28580147879464,42.27583094739407,0.9113182916880906,9,-1.7500038146972656,-1.3000011444091797,0.6124982833862305,-1.9750022888183594,11.049995422363281,0,0.0777202037426612,1.3750059604985838,66.90000152587889,1.6666553638791166,66.25,-1.3333248563145945,65.30000305175781,0.0777202037426612 4523,2017-09-26,68.19999694824219,68.34999847412111,67.5,67.59999847412111,2388472.0,0.009622411060238534,-1.1250083446980528,1.0909002635594138,80.16522359789468,52.45240043925699,-2.8932593057696323,-2.8816850525154223,-1.4558456719053368,-3.873104347422668,12.050401832189152,0.849998474121108,-0.6618281456832023,2.784996414184576,0.5430283805267635,5.0269644478423885,1.6640123973556769,3.905980431013475,-3.652059679503907,95.71424211774513,37.571644980936455,1.120984016828905,9,-2.0999984741210938,-1.9499950408935547,-0.09999561309814453,-2.6249961853027344,11.050003051757812,1,0.07624640484343526,1.2105398416293227,67.55000305175781,1.3750059604985838,66.90000152587889,1.6666553638791166,66.25,0.07624640484343526 4524,2017-09-27,69.09999847412111,69.30000305175781,68.09999847412111,68.30000305175781,2319181.0,0.013196503902513923,-1.0000000000000238,1.333329094770092,83.33331490484838,58.913305601988206,-3.4244048532503086,-3.712104612986167,-2.273856230723595,-4.6845484104566,12.686800350856062,1.2000045776367045,-0.3728804866861424,3.519998168945321,0.7380267912883625,6.30196954660228,2.1290124801168417,4.9109838577738,-4.095813860736882,95.29400993795988,30.298285803970728,1.39098568882848,9,-2.4249954223632955,-2.599996566772475,-1.124997138977065,-3.524997711181655,10.300003051757798,2,0.06874095665543223,-1.1250083446980528,68.19999694824219,1.2105398416293227,67.55000305175781,1.3750059604985838,66.90000152587889,0.06874095665543223 4525,2017-09-28,68.5,69.19999694824219,68.30000305175781,69.09999847412111,3188485.0,-0.008683046126923055,1.2499976158005666,-0.750002384199438,76.51005749186368,62.22231362439105,-2.367970381866968,-3.0935045485893937,-1.5858648789569258,-3.994022793797882,13.597796729396528,0.899993896484375,-0.05689243870477867,2.807499694824216,-0.25625638213327306,5.871255771781705,1.2756216563454785,4.339377733302953,-2.894400805243478,75.75750569892125,5.564841207642857,1.531878038478744,9,-1.7249984741210938,-1.9999980926513672,-0.649998664855957,-1.6499996185302734,11.699996948242188,3,0.10072994928290369,-1.0000000000000238,69.09999847412111,-1.1250083446980528,68.19999694824219,1.2105398416293227,67.55000305175781,0.10072994928290369 4526,2017-09-29,69.0,69.15000152587889,68.40000152587889,68.59999847412111,4236444.0,0.007299270072992803,1.1428431297752393,-0.6666709052299238,76.8212014219973,65.61397120301876,-2.4692116939221194,-3.517903360735815,-1.9741287745565614,-4.401948920569467,14.797519012806399,0.75,0.38612252974408534,3.1449996948242216,-0.2576147546853491,6.547614144333792,1.4436924700694362,4.846306919579007,-2.8771842652632955,88.46144817305773,15.260971850148536,1.7013072247547845,9,-2.2249984741210938,-2.499998092651367,-1.2374982833862305,-2.049999237060547,10.849998474121094,4,0.10362321051998413,1.2499976158005666,68.5,-1.0000000000000238,69.09999847412111,-1.1250083446980528,68.19999694824219,0.10362321051998413 4527,2017-10-02,69.34999847412111,70.15000152587889,69.15000152587889,69.19999694824219,3234402.0,0.005072441653929172,-7.0002441480748985,0.375002384176745,79.35478027857603,69.89602303172117,-2.31836587218838,-3.7573205644951884,-2.2430940334618583,-4.668953947726237,15.948219423885913,1.150001525878892,0.8634744851046463,3.3024982452392777,-0.43472114774806414,7.039717638226627,1.4338885487455997,5.171107941732956,-2.7823765150014452,69.81122297684499,-3.2330943665927805,1.8686096964936731,10,-1.849998474121108,-2.4249973297119283,-1.7124967575073384,-2.399997711181655,10.150001525878892,0,0.10814708240835369,1.1428431297752393,69.0,1.2499976158005666,68.5,-1.0000000000000238,69.09999847412111,0.10814708240835369 4528,2017-10-03,69.69999694824219,70.15000152587889,69.40000152587889,69.5,2456168.0,0.005046841843142635,-2.750057221331846,1.3332994252579988,83.87096774193549,74.74766063043971,-2.141034062978747,-3.914208834078451,-2.5063215501608624,-4.934709670409035,16.810284718363196,0.8000030517577841,1.1404882218465673,3.4024967193603572,-0.6137153989730137,7.418708837693728,1.3943906601936789,5.410602778527036,-2.559194258441053,78.04858986669088,2.0029982312357077,2.0081060591666846,10,-2.099994659423828,-2.774995803833008,-2.5499954223632812,-2.7499961853027344,9.650001525878906,1,0.1276901279133178,-7.0002441480748985,69.34999847412111,1.1428431297752393,69.0,1.2499976158005666,68.5,0.1276901279133178 4529,2017-10-04,70.0,70.05000305175781,69.65000152587889,69.90000152587889,2239127.0,0.004304204661308431,2.9999237078010195,0.500000000000071,89.47365250946646,78.60951330748894,-1.9045103374140382,-3.9895218223084754,-2.7594116923812635,-5.155361032334056,17.414963955142298,0.40000152587892046,1.4774343476246372,3.429999923706049,-0.8197540948512483,7.679753942263346,1.3051229144274004,5.554876932984698,-2.3777254964264216,91.8918027243154,8.395085446721467,2.124877009278649,10,-1.9249992370605469,-3.0749988555908203,-2.999998092651367,-3.049999237060547,8.25,2,0.13214285714285712,-2.750057221331846,69.69999694824219,-7.0002441480748985,69.34999847412111,1.1428431297752393,69.0,0.13214285714285712 4530,2017-10-05,71.19999694824219,71.3499984741211,69.94999694824219,70.0,2859712.0,0.01714281354631697,-1.153843445191732,12.000152590217262,89.99996185302734,81.68943070485575,-2.6021532602534023,-4.913766795704774,-3.9088676423296533,-6.262360383769618,18.351815487960625,1.4000015258789062,1.8927211537885853,4.29499702453613,-0.309221099834744,8.899215148906997,1.992887962350693,6.597106086721567,-3.173286121099764,94.91519725238065,9.714342547614848,2.302109062185434,10,-2.174999237060547,-3.674997329711914,-4.199995040893555,-4.249996185302734,6.700004577636719,3,0.11516860855482336,2.9999237078010195,70.0,-2.750057221331846,69.69999694824219,-7.0002441480748985,69.34999847412111,0.11516860855482336 4531,2017-10-06,69.0,71.30000305175781,69.0,70.6500015258789,5147850.0,-0.030898834867105984,-1.7878799088172599,-1.3750047683837086,72.00002441408103,81.28102046818782,-0.08151739908687716,-2.491008997565217,-1.655449622901699,-3.978934789331589,18.886133736937683,2.3000030517578125,2.2685924493886347,1.872500228881833,-2.6823654854839276,6.427365943247594,-0.40493262830104015,4.149933086064706,-0.37509739640141504,0.0,-83.92893287025257,2.277432857182879,10,0.4249992370605469,-1.4750003814697266,-1.9999980926513672,-2.049999237060547,9.050003051757812,4,0.16231879635133595,-1.153843445191732,71.19999694824219,2.9999237078010195,70.0,-2.750057221331846,69.69999694824219,0.16231879635133595 4532,2017-10-09,69.69999694824219,69.84999847412111,69.09999847412111,69.09999847412111,2927263.0,0.0101448833078579,-1.5000063578450633,-0.3636351025805739,73.07693154149916,80.49343246192164,-0.49669851045287317,-2.969130784586355,-2.3121327509662706,-4.5912370289924525,19.88735089256172,0.849998474121108,2.533480611776028,2.3349971771240234,-2.237124434354911,6.907118788602965,0.04893637138455631,4.621057982863491,1.6500015258789062,29.78712352160094,-53.594375765149145,2.28606080573947,10,0.02500152587890625,-2.174997329711914,-2.6999950408935547,-2.7499961853027344,9.0,0,0.14562413156798404,-1.7878799088172599,69.0,-1.153843445191732,71.19999694824219,2.9999237078010195,70.0,0.14562413156798404 4533,2017-10-10,69.55000305175781,70.15000152587889,69.44999694824219,69.84999847412111,2448695.0,-0.0021519928701827507,-1.7999755863099665,-0.4999936421550906,70.93600465431624,79.11595354519585,-0.15094066664633488,-2.577165460921094,-2.1067797217128827,-4.353856022022541,20.227378341216752,0.7000045776367045,2.7163233662436426,1.9475032806396513,-2.5565840399428623,6.451590601222158,-0.3045403796515984,4.199546940930901,1.7549954223632795,23.404400377898764,-57.267562676583836,2.252043660291254,10,0.2749977111816406,-2.025003433227539,-2.5500011444091797,-2.6000022888183594,9.149993896484375,1,0.14306249477570243,-1.5000063578450633,69.69999694824219,-1.7878799088172599,69.0,-1.153843445191732,71.19999694824219,0.14306249477570243 4534,2017-10-11,69.19999694824219,69.90000152587889,68.75,69.65000152587889,3548220.0,-0.005032438363160918,1.4210441779969747,1.5000381475546234,65.44502994241591,77.88650603970166,0.23997821219117554,-1.9531967288793055,-1.754309077621798,-3.933569587488222,20.460892615029632,1.150001525878892,2.7703320221931875,1.3599971771240291,-2.9405024386973935,5.660496792945452,-0.7902526307866822,3.5102469850347404,2.0609015258789043,17.307585089806828,-58.40298910865835,2.150249807910713,10,0.6750030517578125,-1.674997329711914,-2.1999950408935547,-2.2499961853027344,10.25,2,0.14667632909681405,-1.7999755863099665,69.55000305175781,-1.5000063578450633,69.69999694824219,-1.7878799088172599,69.0,0.14667632909681405 4535,2017-10-12,70.30000305175781,70.30000305175781,69.05000305175781,69.19999694824219,2254091.0,0.015896042659342413,1.2727146622277707,-2.4444331417527856,67.00002059938095,76.79526372607762,-0.6457539916912935,-2.6952071693277446,-2.8567486150315204,-4.952928468376484,20.528027157298958,1.25,2.764311199090983,2.145003128051755,-1.8856537719935602,6.17566002809707,0.12967467802909027,4.16033157807442,0.8604594833984294,60.78436065750342,-11.588647752436337,2.015328450022659,10,-0.2500038146972656,-2.775003433227539,-3.3000011444091797,-3.3500022888183594,8.099998474121094,3,0.11308672266186193,1.4210441779969747,69.19999694824219,-1.7999755863099665,69.55000305175781,-1.5000063578450633,69.69999694824219,0.11308672266186193 4536,2017-10-13,71.25,71.4000015258789,70.19999694824219,70.4000015258789,2765023.0,0.013513469516391874,1.0869617137587655,0.7727215980024968,67.96117152084378,75.5293071974407,-1.3891033019953625,-3.3067492013795174,-3.8255923055072714,-5.812027042667538,21.186681828586963,1.2000045776367188,2.661374337275646,2.772500228881839,-1.1588133294946346,6.703813787258312,0.8068434496936021,4.7381570080700754,-2.5,94.33956832046894,23.71646386622382,1.965656779188238,10,-1.1749992370605469,-3.6999988555908203,-4.662498474121094,-4.299999237060547,8.300003051757812,4,0.0933333547491777,1.2727146622277707,70.30000305175781,1.4210441779969747,69.19999694824219,-1.7999755863099665,69.55000305175781,0.0933333547491777 4537,2017-10-16,71.6500015258789,72.1500015258789,71.30000305175781,71.4000015258789,2084632.0,0.005614056503563614,-2.7777966159167202,0.29411817504555204,67.16420969685095,73.67300074798686,-1.59641989520442,-3.321812380157084,-4.245016837294969,-6.11820707189753,22.17118576090553,0.9000015258789062,2.6611504281446514,2.8200016021728516,-0.9063469371110813,6.546350141456784,0.956827332530878,4.683175871814825,-2.847001495361326,85.29412424687813,17.10772637539209,1.8631742696419693,10,-1.2000007629394531,-3.7250003814697266,-5.200000762939453,-4.700000762939453,9.150001525878906,0,0.08932311778901103,1.0869617137587655,71.25,1.2727146622277707,70.30000305175781,1.4210441779969747,69.19999694824219,0.08932311778901103 4538,2017-10-17,70.80000305175781,72.1500015258789,70.69999694824219,71.5,3176706.0,-0.011863202456654287,-2.22219961683875,-2.79998779296875,58.500029373191275,70.23148706617852,-0.6414294653985451,-2.1156053759584807,-3.4666280357772337,-5.192381879237516,23.290409503304762,1.4500045776367188,2.606427829322925,1.6750030517578125,-1.6543709320543059,5.004377035569931,0.010316059851760429,3.3396900436638646,-1.8631229614257734,60.29418034534214,-4.2789131310240975,1.6646869919060558,10,-0.3500022888183594,-2.875001907348633,-4.350002288818359,-3.8500022888183594,7.799995422363281,1,0.11158182988649235,-2.7777966159167202,71.6500015258789,1.0869617137587655,71.25,1.2727146622277707,70.30000305175781,0.11158182988649235 4539,2017-10-18,71.9000015258789,72.1500015258789,70.75,70.80000305175781,2674201.0,0.015536700942187176,-1.3333269755288104,-1.571433242506812,66.19049522072581,67.58599077370057,-1.6132165621770866,-2.8414804300722665,-4.591468876431861,-6.207107595184411,24.674362083159824,1.4000015258789062,2.527328813494009,2.4450016021728516,-0.5827474544193905,5.472750658765094,0.9311270738767377,3.9588761304689655,-2.8345965781249873,91.93547990145771,27.588385409219498,1.5138745282961201,10,-1.4500007629394531,-3.9000015258789062,-5.67500114440918,-4.67500114440918,7.75,2,0.09457573404801334,-2.22219961683875,70.80000305175781,-2.7777966159167202,71.6500015258789,1.0869617137587655,71.25,0.09457573404801334 4540,2017-10-19,72.6500015258789,72.69999694824219,71.80000305175781,72.0,2121707.0,0.010431154159712408,1.4000081381036185,0.59091129776181,66.97676333175541,67.02785065344216,-2.3869124305529255,-3.2542725873315703,-5.33231793795963,-6.857162933597365,26.923017093820402,0.899993896484375,2.4022089004441654,2.8750015258789006,-0.07840918437749167,5.828412236135293,1.3982961707507116,4.35170688100709,-3.461212714999988,98.00018310546875,35.18721290475777,1.4767053551281941,10,-1.9250030517578125,-4.375003814697266,-6.48750114440918,-5.42500114440918,6.599998474121094,3,0.09359938443966898,-1.3333269755288104,71.9000015258789,-2.22219961683875,70.80000305175781,-2.7777966159167202,71.6500015258789,0.09359938443966898 4541,2017-10-20,72.44999694824219,72.9000015258789,72.19999694824219,72.8499984741211,2232071.0,-0.002752987934425244,1.7999755863100233,-0.6153855182694227,64.6226364168327,66.08848452847923,-1.839504264928408,-2.7585917678522947,-5.115626591232925,-6.555733628757167,28.867216675560837,0.7000045776367188,2.2057021340230563,2.3974971771240234,-0.45989896544374176,5.254893319691789,0.9687991058401337,3.826195248407913,-3.0505356491214712,79.5452890320746,16.889787893244943,1.4286980712838844,10,-1.6249961853027344,-3.974994659423828,-6.6374969482421875,-5.224996566772461,7.5500030517578125,4,0.0821256705074449,1.4000081381036185,72.6500015258789,-1.3333269755288104,71.9000015258789,-2.22219961683875,70.80000305175781,0.0821256705074449 4542,2017-10-23,72.80000305175781,72.80000305175781,71.9000015258789,72.4000015258789,2261432.0,0.00483100232241096,3.4999904632932157,-1.0,64.62266187982415,65.3870019979801,-1.903727724326501,-2.8407617924939927,-5.4155206009450865,-6.8058097023950666,30.16535498832209,0.9000015258789062,1.8971442334475057,2.4850032806396456,-0.36900755715308264,5.339014118432374,1.0579978617432744,3.912008699536017,-3.120498534496434,95.45462427044068,33.31091377787851,1.427005418896367,10,-1.9750022888183594,-4.225002288818359,-7.1125030517578125,-5.575002670288086,8.299995422363281,0,0.09271977633299033,1.7999755863100233,72.44999694824219,1.4000081381036185,72.6500015258789,-1.3333269755288104,71.9000015258789,0.09271977633299033 4543,2017-10-24,73.4000015258789,74.0,72.80000305175781,72.8499984741211,3195988.0,0.00824173693639163,-2.692332973379032,1.375002384176696,65.59633509136023,65.40381368119613,-2.123478308539731,-3.195025024601307,-5.960625486672939,-7.301374675381709,31.335260199032838,1.1999969482421875,1.8949119482968797,2.8250015258789034,-0.1620773623491516,5.812080414106958,1.331462081764883,4.318540969992924,-3.4628572479281274,81.53850848858173,22.201109591001355,1.4935394441140246,10,-1.875,-4.275001525878906,-7.92500114440918,-6.100000381469727,7.400001525878906,1,0.10081745738479131,3.4999904632932157,72.80000305175781,1.7999755863100233,72.44999694824219,1.4000081381036185,72.6500015258789,0.10081745738479131 4544,2017-10-25,73.8499984741211,74.19999694824219,73.44999694824219,73.69999694824219,2342259.0,0.00613074848620454,-1.3076868903834642,0.2727285337772229,63.054192746288464,64.96538836418586,-2.0612712135606017,-3.4476824018800585,-6.365487016338648,-7.624696960238893,31.99276254567599,0.7999954223632812,1.8423816525320262,3.0374984741210938,-0.20057768816107568,6.275574636403263,1.418460392980009,4.6565365552621785,-3.506568623965393,85.41669315768728,29.316432824655863,1.6190380811410825,10,-1.6500015258789062,-4.325000762939453,-8.46249771118164,-6.549997329711914,7.8000030517578125,2,0.06431956801819738,-2.692332973379032,73.4000015258789,3.4999904632932157,72.80000305175781,1.7999755863100233,72.44999694824219,0.06431956801819738 4545,2017-10-26,75.4000015258789,75.44999694824219,73.44999694824219,73.9000015258789,3310412.0,0.020988531940200117,1.500014305196601,9.999898275774376,83.68419150567988,66.7123905847232,-3.1421961692921343,-4.69496319479893,-7.849801135599108,-9.047496799304412,32.88561327098084,2.0,1.8916196871993094,4.242501449584964,0.5971319339102337,7.887870965259694,2.4198166917475987,6.065186207422329,-4.593783623952831,98.59167642728963,33.93297495658298,1.8226847578373637,10,-2.3250045776367188,-5.150001525878906,-9.962499618530273,-8.100000381469727,5.1999969482421875,3,0.056366046604671594,-1.3076868903834642,73.8499984741211,-2.692332973379032,73.4000015258789,3.4999904632932157,72.80000305175781,0.056366046604671594 4546,2017-10-27,76.1500015258789,76.1500015258789,75.19999694824219,75.3499984741211,2768760.0,0.009946949400824412,1.375002384176696,0.5333353678385416,83.7696197050663,68.55743614119157,-3.4911693349346535,-5.145658639420702,-8.520818785212228,-9.664966665968365,33.92420448410961,0.9500045776367188,2.0963514986442675,4.6350013732910185,0.5097121558320055,8.760290590750031,2.572356764561519,6.697645982020518,-4.693654557468577,100.0,29.652580546764227,2.0626446087295056,10,-2.7250022888183594,-5.075000762939453,-10.537500381469727,-8.850000381469727,5.599998474121094,4,0.04070910587004506,1.500014305196601,75.4000015258789,-1.3076868903834642,73.8499984741211,-2.692332973379032,73.4000015258789,0.04070910587004506 4547,2017-10-30,76.8499984741211,76.8499984741211,76.0,76.3499984741211,2559467.0,0.00919234319390383,2.399993896484375,0.6249976158233039,86.13854206245671,71.62838199555439,-3.77271776649782,-5.538949835725518,-9.133682906840221,-10.242658902675885,34.49602129383417,0.8499984741210938,2.241868778420937,4.959998321533206,0.330617831446105,9.589378811620307,2.6453080764896555,7.274688566576756,-4.642666776515796,100.0,22.73497850097469,2.314690245043551,10,-3.049999237060547,-5.075000762939453,-11.062498092651367,-9.549997329711914,5.400001525878906,0,0.040988960161653765,1.375002384176696,76.1500015258789,1.500014305196601,75.4000015258789,-1.3076868903834642,73.8499984741211,0.040988960161653765 4548,2017-10-31,78.5999984741211,81.80000305175781,77.0999984741211,81.75,6192578.0,0.02277163350353617,1.8923037196145405,-6.3000030517578125,90.86954473774472,74.3704986085565,-4.80525670251042,-6.944020419558697,-10.766358956923739,-11.89326575904309,35.52601819552683,4.950004577636719,2.370581497868784,6.264998245239255,0.8736701252732217,11.656326365205288,3.5693341852562384,8.960662305222272,-5.556986756742958,61.67661989744639,-22.215377285432957,2.695664059983015,10,-1.7999954223632812,-3.9499969482421875,-12.574997901916504,-11.299997329711914,3.25,1,0.0318066163935502,2.399993896484375,76.8499984741211,1.375002384176696,76.1500015258789,1.500014305196601,75.4000015258789,0.0318066163935502 4549,2017-11-01,79.25,80.0,77.0,77.0999984741211,4516891.0,0.008269739675541121,-1.5531931471759859,-0.6825398363192913,90.49771256315825,76.9839374120457,-4.808704608135045,-7.2365238937931196,-11.287452498236163,-12.420723109906305,36.578733991273246,3.0,2.531975795979207,6.45249977111817,0.36277830955802415,12.542221232678315,3.407639040338097,9.497360501898243,-4.455590015745926,69.46106361905319,-16.637022708682082,3.0448607307800764,11,-2.3999977111816406,-4.299999237060547,-13.074999809265137,-11.94999885559082,2.6500015258789062,2,0.01955839812943605,1.8923037196145405,78.5999984741211,2.399993896484375,76.8499984741211,1.375002384176696,76.1500015258789,0.01955839812943605 4550,2017-11-02,79.4000015258789,79.4000015258789,78.44999694824219,79.25,3349473.0,0.00189276373348779,11.66659885051625,0.0697681020563865,89.75607541260106,79.77654174490885,-4.358912254018705,-7.104979332041495,-11.323488154744211,-12.460434574760313,36.96309903391051,0.9500045776367188,2.9105356985333515,6.192501068115234,-0.5169794736824116,12.90198160991288,2.8377607972164043,9.547241339014064,-3.2044729281240905,63.63637414516181,-20.53441424824959,3.354740270898824,11,-2.549999237060547,-4.349998474121094,-12.812499046325684,-12.100000381469727,1.8499984741210938,3,0.028337530941566325,-1.5531931471759859,79.25,1.8923037196145405,78.5999984741211,2.399993896484375,76.8499984741211,0.028337530941566325 4551,2017-11-03,80.19999694824219,80.9000015258789,79.3499984741211,79.4000015258789,1496277.0,0.010075508904147101,-2.444445386343407,5.333248563145313,90.14081782799407,82.61189240581663,-4.407450716387416,-7.40240204893469,-11.95918630879595,-13.144368315262199,38.55792821459117,1.5500030517578125,3.167466291419842,6.432496643066401,-0.6571743299813164,13.522167616114118,2.887661156542549,9.977332129590252,-3.1999969482421875,72.41370238536841,-11.135188256510062,3.5448354865238554,11,-2.899993896484375,-5.099994659423828,-13.562495231628418,-12.899995803833008,1.0500030517578125,4,0.004987550387776762,11.66659885051625,79.4000015258789,-1.5531931471759859,79.25,1.8923037196145405,78.5999984741211,0.004987550387776762 4552,2017-11-06,79.8499984741211,80.94999694824219,79.44999694824219,80.30000305175781,2903988.0,-0.004364070915700569,-1.3999853516519065,-0.5625089407478757,94.58125153621407,85.83243867746705,-3.2991874725260004,-6.590922197500248,-11.37464679741575,-12.687148676576342,40.24193436585763,1.5,3.3848113378502234,5.57499809265137,-1.738326268751166,12.888322454053906,1.918335911950109,9.231660273352631,-1.889997863769537,59.374930461291974,-25.995410283405725,3.6566621807012663,11,-2.2249984741210938,-4.5749969482421875,-13.212496757507324,-12.549997329711914,1.9000015258789062,0,0.02379463446695862,-2.444445386343407,80.19999694824219,11.66659885051625,79.4000015258789,-1.5531931471759859,79.25,0.02379463446695862 4553,2017-11-07,79.5,80.1500015258789,79.1500015258789,80.0,2589465.0,-0.0043831995091963005,1.4999904632932155,1.111099808419375,90.42551723634156,88.87369695413962,-2.227112679564115,-5.752192339732659,-10.784502833418856,-12.219698776125796,41.72598360379321,1.0,3.6841925328439658,4.727499771118161,-2.5861829653481294,12.041182507584452,1.070658402885016,8.384341139351307,-0.7719989013671977,63.291188139083,-20.370944502030177,3.656841368233143,11,-1.875,-4.224998474121094,-12.28749942779541,-12.19999885559082,2.6999969482421875,1,0.03459119496855356,-1.3999853516519065,79.8499984741211,-2.444445386343407,80.19999694824219,11.66659885051625,79.4000015258789,0.03459119496855356 4554,2017-11-08,79.3499984741211,80.1500015258789,79.30000305175781,79.69999694824219,3940007.0,-0.0018868116462755768,-2.7778606669944557,0.6999969482421875,88.06815127696947,89.36080359539402,-1.3576631386344218,-5.062338136915656,-10.416938003980675,-11.963901046936996,44.07129335320173,0.8499984741210938,3.998937732425304,4.069998168945318,-3.020794346774082,11.160790684664718,0.5246019110856253,7.615394426805011,2.4500045776367188,36.00006103515625,-43.95445434880557,3.5453962578596983,11,-0.8499984741210938,-4.0749969482421875,-12.087496757507324,-12.049997329711914,4.25,2,0.031505986743217695,1.4999904632932155,79.5,-1.3999853516519065,79.8499984741211,-2.444445386343407,80.19999694824219,0.031505986743217695 4555,2017-11-09,78.25,79.3499984741211,78.25,79.1500015258789,2819730.0,-0.013862614937287576,-1.4444369092527445,2.571444141689373,79.8969323532049,88.93050500074276,0.21134770638029465,-3.516500696806446,-9.122179586769235,-10.758638549674501,45.90073915823315,1.0999984741210938,4.266375500751963,2.5724998474121037,-4.228231705327261,9.373231400151468,-0.8278659289575785,5.972865623781786,3.5000030517578153,0.0,-76.70130287635287,3.4003657763696844,11,0.6500015258789062,-2.9749984741210938,-10.749999046325684,-10.94999885559082,5.8000030517578125,3,0.046645386912190556,-2.7778606669944557,79.3499984741211,1.4999904632932155,79.5,-1.3999853516519065,79.8499984741211,0.046645386912190556 4556,2017-11-10,77.9000015258789,78.69999694824219,77.8499984741211,78.3499984741211,1766643.0,-0.004472823950429361,-2.0908863920099874,0.49999576145466873,76.28868087623299,87.83607598005122,0.9338985738091736,-2.7855742880877443,-8.561353693732755,-10.304342615311398,47.03525880029466,0.8499984741210938,4.578059324884293,1.8900012969970703,-4.644327317287448,8.424329911281589,-1.3771630101451962,5.157165604139337,3.7100014038085902,1.6130024635573177,-69.7123030009697,3.267164307142262,11,1.5,-2.625,-9.62500286102295,-10.375001907348633,8.400001525878906,4,0.043003830661135556,-1.4444369092527445,78.25,-2.7778606669944557,79.3499984741211,1.4999904632932155,79.5,0.043003830661135556 4557,2017-11-13,78.05000305175781,78.55000305175781,76.80000305175781,78.0,2688359.0,0.0019255651211902425,2.3333236452414514,-0.11111864636668814,75.13516411459773,86.08781146636822,1.0862493955343098,-2.5629220707498916,-8.4863784849164,-10.346518890468886,47.50448912783701,1.75,4.574996905448714,1.7200027465820256,-4.536226341934736,7.976231835098787,-1.408111797676355,4.848117290840406,3.334399610595696,37.31344983158388,-31.36832658415753,3.1281145442583798,11,0.8249969482421875,-2.7750015258789062,-9.575003623962402,-10.525003433227539,7.299995422363281,0,0.040999318681898655,-2.0908863920099874,77.9000015258789,-1.4444369092527445,78.25,-2.7778606669944557,79.3499984741211,0.040999318681898655 4558,2017-11-14,78.69999694824219,78.94999694824219,77.94999694824219,78.1500015258789,2291734.0,0.008327916349386122,-1.1052530135963186,10.999237107110162,75.66139659252286,84.43933191407541,0.5050426295941008,-2.7307282151429604,-8.873413692668322,-10.878224712502757,48.700561898985015,1.0,4.546095662133212,1.9749969482421932,-3.789365995974478,7.7393598924588645,-0.9071845238661354,4.857178420350522,2.3176537452636694,56.716261549428246,-9.441822443485968,2.882181472108335,11,0.1750030517578125,-3.4249954223632812,-10.074997901916504,-11.174997329711914,6.850006103515625,1,0.038754805210013954,2.3333236452414514,78.05000305175781,-2.0908863920099874,77.9000015258789,-1.4444369092527445,78.25,0.038754805210013954 4559,2017-11-15,78.69999694824219,78.8499984741211,78.05000305175781,78.44999694824219,2639568.0,0.0,1.9090581217922042,0.454549237747784,70.88608328416068,82.34266612202649,0.46803941610920674,-2.313798773498533,-8.600197874013588,-10.761130729010375,49.96127192891608,0.7999954223632812,4.424863522331293,1.6349971771240206,-3.71861324277441,6.988607597022451,-1.0418080328251875,4.311802387073229,1.9802419339238213,74.50969832422291,11.939773604584403,2.676805209949214,11,0.1750030517578125,-3.4249954223632812,-10.024996757507324,-11.174997329711914,7.100006103515625,2,0.044472682791866,-1.1052530135963186,78.69999694824219,2.3333236452414514,78.05000305175781,-2.0908863920099874,77.9000015258789,0.044472682791866 4560,2017-11-16,79.44999694824219,79.75,78.94999694824219,78.94999694824219,2872271.0,0.009529860598257,-2.20001220703125,2.0,70.88608328416068,80.20325117271165,-0.3063376021494264,-2.664868878698371,-9.061021877073287,-11.373318028300474,51.09842608006501,1.0500030517578125,4.060124645128042,2.044997406005862,-2.981761341472833,7.071756153484557,-0.4683819677334924,4.558376779745217,0.9198230674911656,89.83039450476127,30.673437065904594,2.51337937373935,11,-0.5749969482421875,-4.024993896484375,-10.74999713897705,-11.924997329711914,5.850006103515625,3,0.05223413071472405,1.9090581217922042,78.69999694824219,-1.1052530135963186,78.69999694824219,2.3333236452414514,78.05000305175781,0.05223413071472405 4561,2017-11-17,78.4000015258789,79.5,78.25,79.5,3104240.0,-0.013215801921896864,1.2727304253740142,-2.1999969482421875,59.39397526407002,76.29355380914009,0.5157095547923944,-1.2082037978959619,-7.729701308128455,-10.19420826280927,51.96089980498051,1.25,3.6343689667189665,0.6975017547607365,-3.767385635053941,5.162389144575414,-1.5349419401466093,2.9299454496680823,1.6842331327364093,54.23729251904764,0.23651413780794428,2.232443694907339,11,0.07500076293945312,-2.4000015258789062,-9.612502098083496,-10.875001907348633,6.9499969482421875,4,0.07206634459074479,-2.20001220703125,79.44999694824219,1.9090581217922042,78.69999694824219,-1.1052530135963186,78.69999694824219,0.07206634459074479 4562,2017-11-20,79.55000305175781,79.9000015258789,78.0999984741211,78.55000305175781,3117238.0,0.014668386524193,1.1176544506377288,-0.9090921701496057,56.209191392431826,72.49173982648344,-0.7613897445259425,-1.9252946504657018,-8.592109225799163,-11.223863003363135,53.277958160141694,1.8000030517578125,3.2567505159363037,1.5100032806396513,-2.3777091154896937,5.397715676768996,-0.4338529174250283,3.453859478704331,-2.75,82.05140243592301,27.822715412448687,1.943856198064676,11,-1.0750007629394531,-3.3000030517578125,-10.737502098083496,-12.000001907348633,5.299995422363281,0,0.08485229089945134,1.2727304253740142,78.4000015258789,-2.20001220703125,79.44999694824219,1.9090581217922042,78.69999694824219,0.08485229089945134 4563,2017-11-21,80.80000305175781,81.0,79.0999984741211,79.6500015258789,3648138.0,0.015713387203602158,1.4516221125117517,1.1500015258789062,59.39397526407002,69.30572026949463,-2.0200181070754866,-2.732580645224914,-9.529225459783504,-12.333050383142577,54.15506848118463,1.9000015258789062,2.805538440349892,2.390003204345703,-1.0172026186279908,5.797209027319397,0.6864002928588633,4.093606115832543,-3.9380000305175713,93.22043541904816,39.228238846312806,1.7036029114868465,11,-1.9000015258789062,-4.5500030517578125,-11.612502098083496,-12.875001907348633,3.75,1,0.056311822407342005,1.1176544506377288,79.55000305175781,1.2727304253740142,78.4000015258789,-2.20001220703125,79.44999694824219,0.056311822407342005 4564,2017-11-22,78.5999984741211,80.9000015258789,78.55000305175781,80.8499984741211,2688105.0,-0.02722777839782342,-1.000006493127025,-1.9565191431206173,46.11648543746852,65.55233727885725,0.06974537885336929,-0.16703605240499542,-7.024166906921977,-10.00599152189966,54.804525757478515,2.3499984741210938,2.2714606238197916,-0.04750137329101278,-2.693545358852063,2.5985426122700375,-1.370523366071538,1.2755206194895123,-1.5724755737304577,17.24137023853684,-34.06315779125717,1.3230219927805276,11,0.3000030517578125,-2.3249969482421875,-9.412497520446777,-10.674997329711914,6.459999084472656,2,0.08842245181372355,1.4516221125117517,80.80000305175781,1.1176544506377288,79.55000305175781,1.2727304253740142,78.4000015258789,0.08842245181372355 4565,2017-11-23,79.6500015258789,80.0,78.25,78.5999984741211,2413286.0,0.0133588177117272,1.0,-0.4666680230034722,47.39338549286271,62.34174890292723,-0.8501895640848574,-0.9299958048948298,-7.736118338003607,-10.919948002839249,54.82278092302375,1.75,1.8547399642362024,0.790001678466794,-1.4015128634932523,2.9815162204268404,-0.30575559251323625,1.8857589494468243,-2.46357954150389,53.44835297243685,4.615132423953739,1.0957572709800232,11,-0.75,-2.8499984741210938,-10.42500114440918,-11.725000381469727,5.650001525878906,3,0.07721282370447557,-1.000006493127025,78.5999984741211,1.4516221125117517,80.80000305175781,1.1176544506377288,79.55000305175781,0.07721282370447557 4566,2017-11-24,79.25,80.0,78.94999694824219,79.69999694824219,2261079.0,-0.005021990184757796,1.0,-0.4285672765320506,47.169818110889665,59.23448823584856,-0.26658670312842503,-0.30128956104579174,-7.021533787281356,-10.389634917188943,54.56269689689306,1.0500030517578125,1.4767160415258758,0.23500022888183025,-1.5503498403164144,2.020350298080075,-0.6576748057172921,1.1276752634809526,-1.911034894999986,39.655204165121056,-7.520510254496912,0.8926750345991236,11,0.22499847412109375,-2.3999977111816406,-9.750001907348633,-11.05000114440918,6.069999694824219,4,0.07634073251429419,1.0,79.6500015258789,-1.000006493127025,78.5999984741211,1.4516221125117517,80.80000305175781,0.07634073251429419 4567,2017-11-27,80.0,80.44999694824219,78.9000015258789,79.25,3034235.0,0.009463722397476282,-1.137929220116388,-1.6666779695500322,52.272727272727266,56.63574720031571,-0.7944339317173501,-0.8466052862412141,-7.435301944617379,-11.01002607916638,54.10268965445959,1.5499954223632812,1.2447026639812435,0.8275001525878878,-0.689239771326541,2.3442400765023166,0.06913019063067338,1.5858701145451022,-2.5145934991999894,63.63636363636363,17.73496752692858,0.7583699619572146,11,-0.47499847412109375,-3.1499977111816406,-10.349998474121094,-11.69999885559082,5.6399993896484375,0,0.06687498092651367,1.0,79.25,1.0,79.6500015258789,-1.000006493127025,78.5999984741211,0.06687498092651367 4568,2017-11-28,81.0999984741211,81.19999694824219,79.80000305175781,80.0999984741211,3805394.0,0.013749980926513583,1.3333290947700367,1.3333333333333333,57.32217760213496,55.128646568979526,-1.6966066814814553,-1.844263231853347,-8.189025600184593,-11.971106650950162,52.507632713650324,1.399993896484375,1.1111857849039382,1.8024986267089815,0.08556328364008436,3.5194339697778787,0.94403095517454,2.660966298243423,-3.4740082333530893,96.61021770952408,47.413377703003235,0.8584676715344471,11,-1.4500007629394531,-3.7999954223632812,-11.39999771118164,-12.799997329711914,5.760002136230469,1,0.04623921172078216,-1.137929220116388,80.0,1.0,79.25,1.0,79.6500015258789,0.04623921172078216 4569,2017-11-29,80.80000305175781,82.44999694824219,80.69999694824219,81.3499984741211,3096693.0,-0.0036990804933123567,-3.6666191953613754,-0.5499954223632812,61.43499752301136,54.07852592885182,-1.192838428885537,-1.4990485104451352,-7.551997113282624,-11.537317656358468,51.09000128059811,1.75,0.9944513820324374,1.4250030517578125,-0.41819224525211496,3.26819834876774,0.5034054032528417,2.3466007002627833,-2.959572408541362,60.71440249081748,5.075783043657651,0.9215976485049661,11,-0.5250053405761719,-2.850006103515625,-10.47500228881836,-11.950002670288086,7.9799957275390625,2,0.046410889336202965,1.3333290947700367,81.0999984741211,-1.137929220116388,80.0,1.0,79.25,0.046410889336202965 4570,2017-11-30,81.6500015258789,82.0,80.6500015258789,80.8499984741211,3099455.0,0.010519782698233504,-1.2500031789224724,-1.4545631094896587,66.09442903284112,54.8230207920486,-1.897489118078596,-2.2892087294211905,-8.078762501307722,-12.241633082131301,49.57830835027275,1.3499984741210938,0.8431065333346339,2.162501525878909,0.05690076623444895,4.268102285523369,1.109701146056679,3.215301905701139,-3.4408055782603952,77.46488862144186,14.373071722445843,1.0528003798222325,11,-1.3750038146972656,-3.7000045776367188,-10.787504196166992,-12.700002670288086,6.3899993896484375,3,0.04176357586024104,-3.6666191953613754,80.80000305175781,1.3333290947700367,81.0999984741211,-1.137929220116388,80.0,0.04176357586024104 4571,2017-12-01,80.5999984741211,81.75,80.5999984741211,81.25,2334950.0,-0.012859804435215061,-2.5384579269223093,-0.812498807911652,60.1593480178461,55.26192708376129,-0.5616631008436315,-1.272967779311898,-6.7320178225336065,-11.052170385975842,47.69415198263386,1.1500015258789062,0.767640940544581,1.0924983978271428,-1.0488924462127471,3.2338892418670326,0.021802975807190705,2.163193819847095,-2.051538446452682,47.88729972813531,-17.70252444053738,1.0706954220199472,12,-0.25,-1.7750015258789062,-8.9375,-11.024999618530273,6.680000305175781,4,0.058312712985296056,-1.2500031789224724,81.6500015258789,-3.6666191953613754,80.80000305175781,1.3333290947700367,81.0999984741211,0.058312712985296056 4572,2017-12-04,81.75,82.0,80.6500015258789,81.19999694824219,2393246.0,0.014268009276056537,1.5714181913301266,-0.8461565548082679,61.68583271460225,55.516577911598205,-1.5273991208904931,-2.396181015474184,-7.586751131569855,-12.056205933340152,45.73491631334892,1.4000015258789062,0.6683266226611266,2.1474998474121065,-0.21503160103780772,4.510031295862021,0.9662341231871494,3.3287655716370637,-2.889417018685691,73.58495998157424,6.58878609269523,1.1812657242249553,12,-1.4000015258789062,-2.5250015258789062,-9.5,-11.82499885559082,4.769996643066406,0,0.043669721037605136,-2.5384579269223093,80.5999984741211,-1.2500031789224724,81.6500015258789,-3.6666191953613754,80.80000305175781,0.043669721037605136 4573,2017-12-05,82.25,82.5,81.1500015258789,81.5999984741211,2946929.0,0.006116207951070374,1.3478203180458161,1.1818143986683312,63.099639307082214,57.403595008221956,-2.0116313728971136,-2.824403080313118,-7.80053953199176,-12.40345550710218,44.04803306537923,1.3499984741210938,0.7802867217079523,2.5099998474121037,-0.1310928161852587,5.151092511009466,1.1894535156134225,3.830546179210785,-3.1022639013314546,86.84211583017785,19.93727639130998,1.3205463317986827,12,-1.875,-2.5999984741210938,-9.462501525878906,-11.975000381469727,4.989997863769531,1,0.04121579805043685,1.5714181913301266,81.75,-2.5384579269223093,80.5999984741211,-1.2500031789224724,81.6500015258789,0.04121579805043685 4574,2017-12-06,81.8499984741211,82.1500015258789,81.19999694824219,81.8499984741211,2849508.0,-0.004863240436217664,2.1666497126290625,0.0,59.09091171811015,58.70332014436057,-1.2316577046341592,-2.3478818124245464,-7.1420875742218755,-11.857067391356779,42.26998855058197,1.0500030517578125,0.8501238099643729,1.9849983215331974,-0.810505635736618,4.780502278803013,0.5872463428982826,3.3827503001681123,-2.3670359853194043,65.78942084911078,1.7107936775831831,1.39775197863491,12,-1.1499977111816406,-2.1999969482421875,-6.124996185302734,-9.099996566772461,5.029998779296875,2,0.061209556867792836,1.3478203180458161,82.25,1.5714181913301266,81.75,-2.5384579269223093,80.5999984741211,0.061209556867792836 4575,2017-12-07,81.9000015258789,82.44999694824219,81.5,81.5,2369839.0,0.0006109108453267176,-3.7499666215262546,100.0,64.34424794256697,60.61159012565803,-1.038101532583127,-2.224464789916965,-6.908387762758167,-11.753318342860268,41.51892821864502,0.9499969482421875,0.7956837681283844,1.852501296997076,-0.9754561515501337,4.680458745544286,0.43852257272347117,3.266480021270681,-2.1153352859573857,68.42115830177845,2.9697069938773666,1.4139787242736077,12,-1.2000007629394531,-2.25,-6.0,-9.149999618530273,5.239997863769531,3,0.08400484890398952,2.1666497126290625,81.8499984741211,1.3478203180458161,82.25,1.5714181913301266,81.75,0.08400484890398952 4576,2017-12-08,81.25,82.55000305175781,81.25,82.19999694824219,5828344.0,-0.007936526419642598,-1.736857321832988,-2.374983310763127,57.26493664348724,61.166280055742476,-0.08332800043255872,-1.3814492064118582,-5.992506070265463,-10.943799947840233,41.007284041547734,1.3000030517578125,1.0479835770898092,1.0349998474121094,-1.6506544922455362,3.720654187069755,-0.3078273224167134,2.377827017240932,-1.1938003840706273,31.57884169822155,-30.460324706379186,1.342827169828826,12,-0.0749969482421875,-1.5749969482421875,-5.299997329711914,-8.499998092651367,6.5500030517578125,4,0.08356924203725957,-3.7499666215262546,81.9000015258789,2.1666497126290625,81.8499984741211,1.3478203180458161,82.25,0.08356924203725957 4577,2017-12-11,81.25,82.30000305175781,80.94999694824219,81.19999694824219,2382882.0,0.0,-3.909085864891108,-0.052634960407330664,52.15309293102744,60.59193731450831,0.12586759408040393,-1.1904568008178273,-5.732427253777814,-10.801025877332648,41.29748558348764,1.350006103515625,1.227138170871413,0.875,-1.6436681763303653,3.3936681763303653,-0.38433408816518977,2.1343340881651898,-0.8945439717712134,18.750119208834807,-37.719532179552004,1.2593340881651858,12,0.3250007629394531,-1.5749969482421875,-5.049997329711914,-8.499998092651367,6.709999084472656,0,0.07421536959134611,-1.736857321832988,81.25,-3.7499666215262546,81.9000015258789,2.1666497126290625,81.8499984741211,0.07421536959134611 4578,2017-12-12,81.75,82.30000305175781,80.9000015258789,81.25,2786099.0,0.006153846153846176,-1.3333418104599266,9.99938968568813,67.99999302455966,61.321381259124784,-0.30422595429737953,-1.528615287785783,-5.972459355004105,-11.153894860654532,41.42679876952073,1.4000015258789062,1.471679230830162,1.2224998474121094,-1.2378120032749251,3.682811698099144,-0.007656077931400773,2.4526557727556195,-1.1311983289477325,51.5150113978425,-9.507102862869829,1.2301559253435153,12,-0.17499923706054688,-2.0749969482421875,-5.299999237060547,-8.999998092651367,6.9499969482421875,1,0.05834858278980315,-3.909085864891108,81.25,-1.736857321832988,81.25,-3.7499666215262546,81.9000015258789,0.05834858278980315 4579,2017-12-13,82.19999694824219,82.25,80.94999694824219,81.8499984741211,3310984.0,0.005504549825592564,4.777732567010833,0.6999969482421875,65.6441407665153,61.27134922953303,-0.5975927346014629,-1.7949865194963621,-6.161570900418155,-11.475004411351932,41.563100200810545,1.3000030517578125,1.6235484370654376,1.4974967956542997,-0.9128915103454887,3.907885101654088,0.29230264265440553,2.702690948654194,-1.3494511115052603,78.78752849460625,16.11308865645698,1.2051941529998962,12,-0.6249961853027344,-2.524993896484375,-5.749996185302734,-9.449995040893555,6.340003967285156,2,0.0613138820272805,-1.3333418104599266,81.75,-3.909085864891108,81.25,-1.736857321832988,81.25,0.0613138820272805 4580,2017-12-14,83.5999984741211,84.05000305175781,81.8499984741211,82.0999984741211,2979694.0,0.017031649365637058,-1.2000045776367188,4.285732970027248,73.77047950111272,62.78369717211821,-1.8907285836380225,-3.023136934584869,-7.317725398499761,-12.74225758648383,41.6538125093105,2.2000045776367188,1.6627581885117593,2.689998245239252,0.03182425405343281,5.3481722364250714,1.3609112496463496,4.019085240832155,-2.6999969482421875,85.7141473126379,19.296464991834213,1.3290869955929068,12,-1.2499961853027344,-3.1749954223632812,-6.712497711181641,-10.849996566772461,3.6800003051757812,3,0.03923443587516595,4.777732567010833,82.19999694824219,-1.3333418104599266,81.75,-3.909085864891108,81.25,0.03923443587516595 4581,2017-12-15,84.05000305175781,84.69999694824219,83.3499984741211,83.55000305175781,5450540.0,0.005382829974285519,-1.999966091924792,0.3333333333333333,72.88135739335235,64.027644358646,-2.0114056436761274,-3.19179971167911,-7.442702930320294,-13.041977319182138,42.481184979069454,1.3499984741210938,1.697084654360495,2.8575027465820284,0.12268355803550435,5.5923219351285525,1.4900931523087735,4.224912340855283,-3.100006103515625,82.89487685540071,15.45925375998874,1.36740959427326,12,-1.2500038146972656,-3.3000030517578125,-6.962501525878906,-11.30000114440918,1.9899978637695312,4,0.036763786147488986,-1.2000045776367188,83.5999984741211,4.777732567010833,82.19999694824219,-1.3333418104599266,81.75,0.036763786147488986 4582,2017-12-18,86.30000305175781,86.3499984741211,84.25,84.25,3467522.0,0.026769778920941345,-1.0487759492069164,4.100006103515625,76.00000305175547,65.46101810805413,-3.9650843981860504,-5.175530310741408,-9.357395780722172,-15.13666337744948,43.37391310463964,2.2999954223632812,1.6596645027075425,4.770002746582037,1.316948170502954,8.22305732266112,3.0434754585424884,6.4965300346215855,-4.750006103515631,99.08265228699979,33.8776668636289,1.726527288039543,12,-2.6750030517578125,-4.725002288818359,-8.962501525878906,-13.55000114440918,0.6199951171875,0,0.017381227658826326,-1.999966091924792,84.05000305175781,-1.2000045776367188,83.5999984741211,4.777732567010833,82.19999694824219,0.017381227658826326 4583,2017-12-19,85.3499984741211,86.5,85.1500015258789,86.30000305175781,4953691.0,-0.011008163893887257,1.0,-0.46341617726964845,71.36144718998739,66.82441093826272,-2.82631866622296,-4.076160679851569,-8.071374391221497,-14.028905426689036,43.90206498323019,1.3499984741210938,1.769234977526608,3.5924983978271428,-0.23706527538489297,7.4220620710391785,1.6777165612211178,5.507280234433168,-2.936001251220702,79.27926317959997,12.948319993090664,1.9147818366060185,12,-1.6499977111816406,-3.125,-8.27499771118164,-12.599996566772461,1.2900009155273438,1,0.030579972548481438,-1.0487759492069164,86.30000305175781,-1.999966091924792,84.05000305175781,-1.2000045776367188,83.5999984741211,0.030579972548481438 4584,2017-12-20,85.55000305175781,86.4000015258789,85.30000305175781,85.44999694824219,2431112.0,0.002343346001316693,-4.5000762951094835,-0.10526907540214746,69.49996299752121,67.39726816659098,-2.7337679896003095,-3.930300149061722,-7.914826678421093,-14.093141200186437,44.959120646485815,1.0999984741210938,1.7847205390189487,3.445002746582034,-0.4390953177621384,7.329100810926207,1.502953714409955,5.387051778754113,-2.318805273437505,79.5699648063529,14.042322230741334,1.9420490321720827,12,-1.8500022888183594,-3.2750015258789062,-8.47500228881836,-12.80000114440918,-1.75,2,0.036820500106570675,1.0,85.3499984741211,-1.0487759492069164,86.30000305175781,-1.999966091924792,84.05000305175781,0.036820500106570675 4585,2017-12-21,85.80000305175781,86.0,85.1500015258789,85.55000305175781,1906278.0,0.0029222675754756455,1.6154044790835251,2.4998474214220323,78.26083350955538,69.7301455961541,-2.651174100365708,-3.8956665970530366,-7.833479940275055,-14.213322287053472,46.27350623283504,0.8499984741210938,1.7491682585174857,3.387502670288086,-0.6490261870434608,7.424031527619633,1.3692382416223126,5.405767098953859,-1.9150448291015607,77.77788542350386,9.604989421941653,2.0182644286657756,12,-2.1000022888183594,-3.5000038146972656,-8.72500228881836,-13.05000114440918,-4.260002136230469,3,0.03193470590107861,-4.5000762951094835,85.55000305175781,1.0,85.3499984741211,-1.0487759492069164,86.30000305175781,0.03193470590107861 4586,2017-12-22,85.30000305175781,86.0999984741211,85.0999984741211,85.80000305175781,1803627.0,-0.005827505620231488,-1.2221996168387501,-2.0,70.76020730492885,71.79760274880982,-1.6944556984856405,-3.0769318428259282,-7.031737520521318,-13.598664954332335,47.6709635872855,1.0,1.8154891797957902,2.5850025177001896,-1.3593624418777495,6.529367477278129,0.6128200379112201,4.557184997489159,-0.8920364736328139,46.66680230034722,-19.961389153376636,1.9721824797889727,12,-1.6000022888183594,-3.0000038146972656,-8.150001525878906,-12.55000114440918,-3.44000244140625,4,0.023212141344680193,1.6154044790835251,85.80000305175781,-4.5000762951094835,85.55000305175781,1.0,85.3499984741211,0.023212141344680193 4587,2017-12-27,85.3499984741211,85.55000305175781,84.69999694824219,85.30000305175781,2017289.0,0.0005861127851654047,2.777766475086042,-0.0999908447265625,69.1357606069597,71.92379914685426,-1.231176286197936,-2.851780359622012,-6.786083514545993,-13.534943395817379,48.747747319243764,0.850006103515625,1.8268479904477175,2.367498016357416,-1.5269361496556257,6.261932182370458,0.4202809333508952,4.314715099363937,1.1500015258789062,36.11113465858517,-26.80512712537565,1.9472170830065187,12,-1.625,-3.049999237060547,-8.112497329711914,-12.599996566772461,-4.529998779296875,2,0.008084387272900395,-1.2221996168387501,85.30000305175781,1.6154044790835251,85.80000305175781,-4.5000762951094835,85.55000305175781,0.008084387272900395 4588,2017-12-28,84.8499984741211,85.44999694824219,84.5999984741211,85.44999694824219,1481549.0,-0.00585823091902693,1.8333354526149817,-12.001068213032198,68.29265569524149,72.21807858337941,-0.2740129154183677,-2.167567370729799,-5.962746295393089,-12.943736633544646,49.5085813871642,0.8499984741210938,2.0070989061163687,1.6799980163574162,-2.193856126520174,5.5538521592350065,-0.25692905508137187,3.6169250877962043,1.6140014648437528,13.888865341414828,-46.65370310701037,1.9369270714387918,12,-0.6749992370605469,-2.4749984741210938,-7.487497329711914,-12.099996566772461,-5.409996032714844,3,0.024395989770766624,2.777766475086042,85.3499984741211,-1.2221996168387501,85.30000305175781,1.6154044790835251,85.80000305175781,0.024395989770766624 4589,2017-12-29,84.55000305175781,85.30000305175781,84.30000305175781,84.69999694824219,1385505.0,-0.0035355972629130816,-2.0769519695760366,0.24999046323258267,65.68047390703339,71.31918907292614,0.4407348764680279,-1.6571917352566317,-5.371694777889701,-12.535789119359436,49.68240597940701,1.0,2.2867018143721367,1.192502593994135,-2.559449531621567,4.944454719609837,-0.6834734688137161,3.068478656801986,1.8394368286132874,13.888924210249694,-43.771009737442824,1.8759760628078497,12,0.3749961853027344,-2.1750030517578125,-6.975002288818359,-11.80000114440918,-7.1100006103515625,4,0.024719056918439453,1.8333354526149817,84.8499984741211,2.777766475086042,85.3499984741211,-1.2221996168387501,85.30000305175781,0.024719056918439453 4590,2018-01-02,85.05999755859375,85.22000122070312,84.0999984741211,84.4000015258789,3162354.0,0.00603186857987148,1.2857120614086306,-4.400152594099695,72.92417977098957,71.32394711488584,0.17837912705401493,-2.0012229754371447,-5.602884503506942,-12.920996222532622,49.82056604604549,1.1200027465820312,2.4024077046313437,1.5319972991943303,-2.20312695591133,5.26712155429999,-0.33556482835849977,3.3995594267471603,1.204076112060548,47.99995422363281,-12.423736984017069,1.8675621275528316,1,0.24000167846679688,-2.68499755859375,-7.472496032714844,-12.309995651245117,-5.879997253417969,1,-0.014813008970144703,-2.0769519695760366,84.55000305175781,1.8333354526149817,84.8499984741211,2.777766475086042,85.3499984741211,-0.014813008970144703 4591,2018-01-03,85.30000305175781,85.68000030517578,84.76000213623047,85.05999755859375,13344624.0,0.0028216023989271477,-1.1904813805631245,0.36364687250742717,73.6842199192266,71.06663787793818,0.15011958425866112,-1.9721765206049326,-5.549100248237096,-13.028761753906423,50.10315213433554,0.9199981689453125,2.5524021312219247,1.5370025634765625,-2.0090931396629514,5.083098266616076,-0.23604528809319447,3.3100504150463195,0.790944603173827,75.94956879484678,9.83085020763248,1.7730478515697534,1,-3.814697265625e-06,-2.6000022888183594,-7.450000762939453,-12.47500228881836,-7.760002136230469,2,-0.04407974210679688,1.2857120614086306,85.05999755859375,-2.0769519695760366,84.55000305175781,1.8333354526149817,84.8499984741211,-0.04407974210679688 4592,2018-01-04,85.31999969482422,85.77999877929688,85.04000091552734,85.63999938964844,3099419.0,0.0002344272256857849,1.4666658189540074,-1.3333015449170322,72.11895805345492,71.15080575165679,-0.026272487282753332,-1.803469274246936,-5.280300941094623,-12.900689171254214,50.31802140895052,0.7399978637695312,2.5039084557403584,1.3784992218017607,-2.0997067788004244,4.856705222403946,-0.3606037784993248,3.117602222102846,0.6116720256425765,72.61910708852368,4.4609022628497,1.7391030003010923,1,-0.06999969482421875,-2.6199989318847656,-7.157499313354492,-12.494998931884766,-9.319999694824219,3,-0.040553200853826854,-1.1904813805631245,85.30000305175781,1.2857120614086306,85.05999755859375,-2.0769519695760366,84.55000305175781,-0.040553200853826854 4593,2018-01-05,85.63999938964844,85.83999633789062,85.0999984741211,85.23999786376953,1472439.0,0.0037505824656447473,-1.1764633284340675,-1.2500059604701619,71.66247722712912,71.39108511050212,-0.33616033823007285,-1.9568031872995988,-5.321174617883003,-13.070852320229477,50.35680492521448,0.7399978637695312,2.4564282179445343,1.528998947143549,-1.9324952721639903,4.990493166451088,-0.20174816251022776,3.2597460567973258,-1.5400009155273438,88.50590840330608,20.796157413486924,1.7307471096537697,1,-0.5400009155273438,-2.4899978637695312,-7.452497482299805,-12.714996337890625,-8.659996032714844,4,-0.05628210800065492,1.4666658189540074,85.31999969482422,-1.1904813805631245,85.30000305175781,1.2857120614086306,85.05999755859375,-0.05628210800065492 4594,2018-01-08,86.86000061035156,86.91999816894531,85.76000213623047,85.80000305175781,2849958.0,0.014245693944395121,-1.0350818487237488,2.6499837875984666,71.00516262108957,70.58489945622813,-1.5095409856092488,-2.9325777095794194,-6.2566252920579615,-14.140385151656034,50.58389129032279,1.279998779296875,2.1958484618986915,2.498500061035159,-0.9989905144145297,5.995990636484848,0.7497547733103147,4.2472453487600035,-2.7252021789550724,97.87242676997914,31.100043312584006,1.7487452877248413,1,-1.3500022888183594,-3.1000022888183594,-8.385000228881836,-13.834999084472656,-9.419998168945312,0,-0.08542479987112772,-1.1764633284340675,85.63999938964844,1.4666658189540074,85.31999969482422,-1.1904813805631245,85.30000305175781,-0.08542479987112772 4595,2018-01-09,88.77999877929688,88.83999633789062,86.86000061035156,86.86000061035156,3551562.0,0.022104514799145658,-1.062497516470766,1.8113231991708412,75.62295729686211,71.12520501088738,-3.3105082258254726,-4.543672371929318,-7.913864428233126,-15.896424366487054,50.94996535739698,1.9799957275390625,2.088418523300419,4.074498367309573,0.2575962726490957,7.891400461970051,2.1660473199793273,5.982949414639819,-4.533792358398429,98.52946951323271,32.40037560095185,1.908451047330242,1,-2.3100013732910156,-4.060001373291016,-9.667501449584961,-15.430000305175781,-10.55999755859375,1,-0.12773143155905364,-1.0350818487237488,86.86000061035156,-1.1764633284340675,85.63999938964844,1.4666658189540074,85.31999969482422,-0.12773143155905364 4596,2018-01-10,88.04000091552734,88.41999816894531,87.0199966430664,88.12000274658203,4319913.0,-0.008335186685563434,3.1176958980342877,-0.041667660078360313,61.269425571340335,70.25116778470745,-2.392572534279111,-3.4455581110676405,-6.93846729029903,-14.99350924406778,51.64338571124909,1.7600021362304688,1.991606645805092,2.995000457763666,-0.7346736493565373,6.72467456488387,1.1301634042035715,4.859837511323761,-3.5181670996093715,78.94746352442313,16.285067045286652,1.8648370535601002,1,-1.5700035095214844,-3.3200035095214844,-8.92750358581543,-14.390003204345703,-9.900001525878906,2,-0.10063608039773375,-1.062497516470766,88.77999877929688,-1.0350818487237488,86.86000061035156,-1.1764633284340675,85.63999938964844,-0.10063608039773375 4597,2018-01-11,87.27999877929688,88.26000213623047,87.18000030517578,87.87999725341797,3332865.0,-0.008632463974638904,-1.7000200272752415,7.499809269502194,62.81542213499687,69.6425862780136,-1.4863106802980042,-2.330106614202492,-5.969610194419872,-14.074153662510668,52.741751558804495,1.0800018310546875,1.7756081170166738,1.9334983825683594,-1.4646395672722434,5.331636332408962,0.23442940764806508,3.6325673574886537,-2.4990752120605464,58.288811506928674,-2.1778230307096536,1.6990689749202983,1,-0.8100013732910156,-2.5349998474121094,-7.692501068115234,-13.529998779296875,-8.099998474121094,3,-0.11159484417957954,3.1176958980342877,88.04000091552734,-1.062497516470766,88.77999877929688,-1.0350818487237488,86.86000061035156,-0.11159484417957954 4598,2018-01-12,86.5199966430664,87.72000122070312,85.94000244140625,87.33999633789062,4200911.0,-0.008707632296744983,1.253149520751346,1.3666696336609743,55.995024382975394,68.56642521978493,-0.519095701941211,-1.258973766669584,-5.061694614856094,-13.153607881468773,53.38660762272933,1.779998779296875,1.6785893579402398,0.9349964141845675,-2.044035826659865,3.914028655029,-0.5545197062376417,2.4245125346067766,-1.4955287095908147,24.675192778814022,-31.99631217746726,1.4895161204222147,1,-0.049999237060546875,-1.6499977111816406,-6.7324981689453125,-12.294998168945312,-8.279998779296875,4,-0.12159034964444215,-1.7000200272752415,87.27999877929688,3.1176958980342877,88.04000091552734,-1.062497516470766,88.77999877929688,-0.12159034964444215 4599,2018-01-15,87.23999786376953,87.27999877929688,86.54000091552734,86.55999755859375,2098329.0,0.008321789743860553,-1.0555679181104365,-0.829268973473888,58.411194545333,66.9538713058231,-0.9134526909376177,-1.6675257510075028,-5.643320958259892,-13.70645040843219,54.06631250964151,0.7600021362304688,1.6259931618595829,1.4029975891113224,-1.1992361350520468,4.005231313274692,0.1018807270296378,2.704114451193007,-1.986598226029031,44.82752270407358,-8.795191693563233,1.3011168620816818,1,-0.4399986267089844,-2.3699989318847656,-7.227497100830078,-12.639999389648438,-8.239997863769531,0,-0.11760654238962187,1.253149520751346,86.5199966430664,-1.7000200272752415,87.27999877929688,3.1176958980342877,88.04000091552734,-0.11760654238962187 4600,2018-01-16,86.87999725341797,87.77999877929688,86.58000183105469,87.23999786376953,2320081.0,-0.004126554552577155,-1.5000158947134183,-0.529412424687812,59.38239891267414,65.36478008287283,-0.2996464537028629,-1.1058964374203697,-5.151111456297727,-13.189267848943203,54.02292699136042,1.1999969482421875,1.6157550007395685,0.8789970397949247,-1.5363461407711583,3.2943402203610077,-0.3286745504881168,2.086668630077966,-1.411401813668462,37.903081911535786,-15.913800008214231,1.2076715902830446,1,0.060001373291015625,-2.009998321533203,-6.704996109008789,-11.879997253417969,-6.319999694824219,1,-0.10865556066347981,-1.0555679181104365,87.23999786376953,1.253149520751346,86.5199966430664,-1.7000200272752415,87.27999877929688,-0.10865556066347981 4601,2018-01-17,87.13999938964844,87.73999786376953,86.63999938964844,86.91999816894531,1991672.0,0.002992658200391851,-1.8205133221174536,-0.6111134658585173,60.37080814144178,64.05943009264914,-0.3030679475848501,-1.1831974894479345,-5.298947781739315,-13.269819742547242,53.72780526757388,1.0999984741210938,1.6690166944251672,0.9844993591308651,-1.2969806802770876,3.2659793985388177,-0.15624066057311836,2.1252393788348485,-1.4691198960104686,51.72401319359262,-4.153554468551015,1.1407400197039772,1,-0.17000198364257812,-2.270000457763672,-6.964998245239258,-11.84000015258789,-6.620002746582031,2,-0.10236399163901,-1.5000158947134183,86.87999725341797,-1.0555679181104365,87.23999786376953,1.253149520751346,86.5199966430664,-0.10236399163901 4602,2018-01-18,87.80000305175781,87.80000305175781,87.08000183105469,87.5,1756696.0,0.007574060898923651,3.79995931030975,1.3636426688861145,66.78045660055395,63.51698335636301,-0.6417776648226408,-1.818287583402423,-5.825520493611634,-13.709585780165582,52.89129101604596,0.720001220703125,1.6425070074884616,1.5695030212402372,-0.8276653575482413,3.9666714000287158,0.37091883184599794,2.7680872106344765,-1.9389765474646907,100.0,37.20789556573666,1.198584189394241,1,-0.5000038146972656,-2.930004119873047,-7.375,-12.375,-4.420005798339844,3,-0.11002281692877436,-1.8205133221174536,87.13999938964844,-1.5000158947134183,86.87999725341797,-1.0555679181104365,87.23999786376953,-0.11002281692877436 4603,2018-01-19,87.95999908447266,88.45999908447266,87.63999938964844,87.94000244140625,2762848.0,0.0018222782135954851,-1.6451485879529932,0.06665479884034382,69.71095624961964,63.37318264842191,-0.48955530641737255,-1.868523409469816,-5.836192127870646,-13.643782826729947,52.081840057182724,0.8199996948242188,1.5989701415726927,1.5989990234375,-0.8791478202539196,4.07714586712892,0.3599256015917831,2.838072445283217,-1.9202343901636851,73.95830849804099,4.77455040213718,1.2390734218457113,1,-0.5699996948242188,-3.0900001525878906,-7.334997177124023,-12.484996795654297,-4.1999969482421875,4,-0.09981808629698796,3.79995931030975,87.80000305175781,-1.8205133221174536,87.13999938964844,-1.5000158947134183,86.87999725341797,-0.09981808629698796 4604,2018-01-22,88.69999694824219,88.80000305175781,88.0,88.0,2078785.0,0.008412890762525826,-1.285732970027248,35.00572300648607,70.49548078905767,62.80346303644364,-1.0516990902557097,-2.4879923685189738,-6.41035227037915,-14.164160064672956,51.28455448010596,0.8400039672851562,1.6156929592971352,2.181497192382807,-0.47369922860704605,4.83669361337266,0.8538989818878804,3.5090954028777332,-2.4922183553183146,95.49522303938414,22.655648619379022,1.3275982104949284,1,-1.3299942016601562,-3.8050003051757812,-8.074995040893555,-13.049995422363281,-5.5399932861328125,0,-0.11792558561841016,-1.6451485879529932,87.95999908447266,3.79995931030975,87.80000305175781,-1.8205133221174536,87.13999938964844,-0.11792558561841016 4605,2018-01-23,88.54000091552734,89.31999969482422,88.0999984741211,89.0,2346338.0,-0.0018037884804912308,1.2181871146283438,-0.6571444141689373,68.40908834756766,63.59675890046889,-1.038540535126515,-2.2263433215293844,-6.0474968057012575,-13.790429311483848,50.7220356425343,1.220001220703125,1.628874971350399,1.8845012664794893,-0.8944676135469649,4.663470146505944,0.4950168264662693,3.2739857064927094,-2.174289257905471,70.89557125085048,-1.4865557054792475,1.389484440013226,1,-0.9099998474121094,-2.9550018310546875,-7.914999008178711,-12.889999389648438,-6.040000915527344,1,-0.10774791977503029,-1.285732970027248,88.69999694824219,-1.6451485879529932,87.95999908447266,3.79995931030975,87.80000305175781,-0.10774791977503029 4606,2018-01-24,87.27999877929688,88.83999633789062,87.26000213623047,88.54000091552734,2055713.0,-0.014230880090373987,-1.4307688696131884,2.739140530409832,59.76095072581828,63.257373188337944,0.11434234807781252,-0.8541941860724762,-4.5838108271837825,-12.313865854275718,49.69246181242809,1.5799942016601562,1.5396892262450592,0.5254993438720703,-2.1905070957800774,3.241505783524218,-0.8325038759540035,1.8835025636981442,-0.6779440786988147,8.928443704210817,-60.80373895174188,1.358003219826076,1,0.3500022888183594,-0.9449996948242188,-5.892496109008789,-10.879997253417969,-6.379997253417969,2,-0.07699359893090574,1.2181871146283438,88.54000091552734,-1.285732970027248,88.69999694824219,-1.6451485879529932,87.95999908447266,-0.07699359893090574 4607,2018-01-25,86.04000091552734,87.23999786376953,85.72000122070312,87.23999786376953,3160646.0,-0.014207125127316811,1.5333341810459926,0.9523769156711132,51.82482463180859,62.79401766043052,1.2962650688150177,0.4639335169261187,-3.155174222404085,-10.858326836130686,48.54932088431567,1.55999755859375,1.1729259679236321,-0.7489986419677734,-3.4067920350815797,1.9087947511460328,-2.0778953385246695,0.5798980545891226,3.279998779296875,8.888884179384096,-56.05327300624673,1.3288966965569025,1,1.4799995422363281,0.6699981689453125,-4.26500129699707,-9.31500244140625,-6.3000030517578125,3,-0.06415625538963421,-1.4307688696131884,87.27999877929688,1.2181871146283438,88.54000091552734,-1.285732970027248,88.69999694824219,-0.06415625538963421 4608,2018-01-26,86.91999816894531,87.04000091552734,86.0,86.0,1985251.0,0.010227768991796449,-1.2608760552634635,-0.7666670905229963,50.28247451120128,61.89082654552699,0.5352637202569639,-0.26670738389370285,-3.8533722195951157,-11.502703809998636,47.480201413930324,1.0400009155273438,1.0490889306047535,0.02749862670899006,-2.4686690747390827,2.523666328157063,-1.2205852240150534,1.2755824774330335,2.3280015563964866,33.33326269076144,-26.309776793422138,1.2480838507240395,1,0.6000022888183594,-0.20999908447265625,-4.319997787475586,-9.369998931884766,-5.959999084472656,4,-0.04072711677520624,1.5333341810459926,86.04000091552734,-1.4307688696131884,87.27999877929688,1.2181871146283438,88.54000091552734,-0.04072711677520624 4609,2018-01-29,86.63999938964844,87.72000122070312,86.36000061035156,86.69999694824219,2130327.0,-0.0032213389921229574,-3.387133293955503,-0.06521486739754201,38.08463024606083,59.524407804792176,0.8059573093097185,0.18751065348278928,-3.3910794875128687,-10.983925891926702,46.92059959443784,1.3600006103515625,0.9558489138574942,-0.3569999694824162,-2.6026795620783076,1.8886796231134753,-1.4798397657803548,0.7658398268155224,2.537440365600588,25.555515524764814,-27.963725157894842,1.1228397962979453,1,0.8800010681152344,0.06999969482421875,-3.677499771118164,-9.014999389648438,-4.040000915527344,0,-0.03324096576300373,-1.2608760552634635,86.91999816894531,1.5333341810459926,86.04000091552734,-1.4307688696131884,87.27999877929688,-0.03324096576300373 4610,2018-01-30,83.80000305175781,89.4800033569336,83.16000366210938,89.4800033569336,6824807.0,-0.03277927467564068,1.2253518856557988,94.67052390640895,30.86642561990584,56.24614308017707,3.5348367575469126,3.086518830222815,-0.4222101368270046,-7.918442316277805,46.054364736040164,6.319999694824219,0.9055347143963957,-3.1339965820312443,-5.661489413446674,-0.6065037506158149,-4.397742997738959,-1.8702501663235296,1.9199981689453125,10.126573110004527,-38.51653232419373,1.2637464157077145,1,2.520000457763672,2.520000457763672,-0.8125019073486328,-6.1750030517578125,-0.8600006103515625,1,-0.007637223942022375,-3.387133293955503,86.63999938964844,-1.2608760552634635,86.91999816894531,1.5333341810459926,86.04000091552734,-0.007637223942022375 4611,2018-01-31,81.54000091552734,83.69999694824219,81.4000015258789,83.69999694824219,6204393.0,-0.026968998256892807,1.1296293025802235,0.3802809712433629,27.186007514168665,51.846759848356484,5.494775990015739,5.323317154197056,1.9769103418518341,-5.444603959650053,45.2426315637539,2.4000015258789062,0.7042878138859834,-5.205998611450198,-8.64149264932702,-1.7705045735733762,-6.923745630388609,-3.488251592511787,7.94000244140625,1.7326653208216327,-43.80290304695087,1.7177470189384088,1,3.9000015258789062,3.9000015258789062,1.4599990844726562,-3.9150009155273438,3.4599990844726562,2,0.011773351406595856,1.2253518856557988,83.80000305175781,-3.387133293955503,86.63999938964844,-1.2608760552634635,86.91999816894531,0.011773351406595856 4612,2018-02-01,81.86000061035156,82.91999816894531,81.76000213623047,82.0,3714361.0,0.003924450468865359,-5.823579570954133,0.0648146512901118,30.807252077503136,47.52412605145465,4.7422787204529016,4.986471246219992,1.765542074286273,-5.553122505952189,44.33493047856208,1.3799972534179688,0.5081995305486231,-4.712998962402338,-8.747152413260991,-0.6788455115436847,-6.730075687831658,-2.6959222369730185,7.620002746582031,5.693056686010829,-40.72635398003724,2.0170767254293263,2,3.5800018310546875,3.5800018310546875,1.1399993896484375,-4.084999084472656,3.9799957275390625,3,-0.01172732808838095,1.1296293025802235,81.54000091552734,1.2253518856557988,83.80000305175781,-3.387133293955503,86.63999938964844,-0.01172732808838095 4613,2018-02-02,80.81999969482422,81.68000030517578,80.5199966430664,81.5,3119537.0,-0.012704628729209078,1.230774309503723,4.85716621253406,24.237549872761704,42.384355949644,5.210947128164946,5.952018095889443,2.8640318589011144,-4.303146023249695,43.55943641180778,1.3400039672851562,0.23044028634222968,-5.511999893188474,-10.288439223462234,-0.7355605629147135,-7.900219558325361,-3.1237802280515865,8.49840362548828,3.3482458366186822,-41.48498445743865,2.3882196651368814,2,4.180000305175781,4.180000305175781,2.1924991607666016,-2.470001220703125,5.6999969482421875,4,-0.01336305165964824,-5.823579570954133,81.86000061035156,1.1296293025802235,81.54000091552734,1.2253518856557988,83.80000305175781,-0.01336305165964824 4614,2018-02-05,79.44000244140625,80.5999984741211,79.12000274658203,80.0,4744220.0,-0.017074947520772432,-1.4666658189540074,0.8235254518731278,22.403555708495745,37.27263010085823,5.743242229921407,7.112275675098402,4.358611780521983,-2.7134775064251215,42.41716096479764,1.6999969482421875,-0.2391001788515723,-6.5209972381591825,-12.193391908524859,-0.8486025677935061,-9.357194573342014,-3.6847999029763514,9.526464611816408,3.0887999611166017,-40.860415987801765,2.8361973351828382,2,4.8600006103515625,4.8600006103515625,3.8349971771240234,-0.8400039672851562,4.959999084472656,0,0.019133894717431987,1.230774309503723,80.81999969482422,-5.823579570954133,81.86000061035156,1.1296293025802235,81.54000091552734,0.019133894717431987 4615,2018-02-06,77.44000244140625,78.91999816894531,75.12000274658203,75.95999908447266,5324795.0,-0.02517623286171433,-1.4050634133857411,-2.642874659400545,18.13401479963548,32.64741499794903,6.708605688251723,8.66332496701817,6.41846680485159,-0.5061223531754848,40.937736821322815,4.319999694824219,-0.850510713173037,-7.953997421264646,-14.619969981397773,-1.2880248611315182,-11.28698370133121,-4.621011141198082,10.935676753417965,27.039641756113525,-15.268223262739284,3.3329862800665646,2,4.8600006103515625,4.8600006103515625,6.209997177124023,1.1599960327148438,7.779998779296875,1,0.06663217807384592,-1.4666658189540074,79.44000244140625,1.230774309503723,80.81999969482422,-5.823579570954133,81.86000061035156,0.06663217807384592 4616,2018-02-07,79.18000030517578,79.41999816894531,77.30000305175781,78.26000213623047,3132938.0,0.02246897997047559,2.028577656675749,0.6216189744673613,23.55824160496445,29.506683550521903,4.133470567843531,6.56195965493427,4.772672191181101,-2.039315718237873,39.25515577536091,2.1199951171875,-1.5542323369284787,-5.770999526977533,-12.860719909069473,1.3187208551144067,-9.315859718023503,-2.2261393359315633,8.135224773789062,52.05128129887584,16.337133777404482,3.544860191045973,2,3.1200027465820312,3.1200027465820312,4.657499313354492,-0.5550003051757812,6.05999755859375,2,0.04748676587192047,-1.4050634133857411,77.44000244140625,-1.4666658189540074,79.44000244140625,1.230774309503723,80.81999969482422,0.04748676587192047 4617,2018-02-08,77.54000091552734,79.16000366210938,77.54000091552734,78.9800033569336,2910383.0,-0.02071229329789781,-1.25,-1.5652231602341897,20.697390813307933,26.219452028533752,4.962842850342952,7.8366375132804365,6.465581720858609,-0.1967553233747168,37.48164595891381,1.6399993896484375,-2.334267561478981,-6.923999023437503,-14.649690035070265,0.8016919881952589,-10.786844529253884,-3.061153517621122,8.799606376846882,36.890229719294005,5.7652911413124315,3.8628455058163835,2,4.760002136230469,4.760002136230469,6.459999084472656,1.6100006103515625,9.419998168945312,3,0.096208395620212,2.028577656675749,79.18000030517578,-1.4050634133857411,77.44000244140625,-1.4666658189540074,79.44000244140625,0.096208395620212 4618,2018-02-09,76.0,78.08000183105469,75.68000030517578,77.30000305175781,4489225.0,-0.019860728621928114,-1.4742252634890671,0.9027783664646294,15.823449605718523,23.745987512940165,5.353971109487844,9.010046459072157,8.006227059679986,1.5341178131586162,37.43327241366308,2.4000015258789062,-3.0545625771838587,-7.938000106811529,-16.465214604620712,0.5892143909976539,-12.20160735571612,-3.6743928579069376,9.442038928710843,16.058356560309853,-6.63814346580898,4.263607248904594,2,6.3000030517578125,6.3000030517578125,7.975000381469727,3.200000762939453,9.739997863769531,4,0.12947363602487671,-1.25,77.54000091552734,2.028577656675749,79.18000030517578,-1.4050634133857411,77.44000244140625,0.12947363602487671 4619,2018-02-12,76.9800033569336,77.5199966430664,76.4800033569336,77.0199966430664,3083564.0,0.01289478101228414,1.0,0.030763994037348735,20.20618248573618,22.56151605358798,3.1956520731795734,7.612263516134007,7.047940366038617,0.7462362375762552,37.38228470191843,1.5199966430664062,-3.630540721738413,-6.444997024536136,-15.361401113342154,2.471407064269883,-10.903199068939145,-1.9867949801331264,7.6362726772069465,43.25587419647309,25.555091053228473,4.458202044403012,2,2.4299964904785156,5.319999694824219,7.144996643066406,2.2199974060058594,8.439994812011719,0,0.123928200443155,-1.4742252634890671,76.0,-1.25,77.54000091552734,2.028577656675749,79.18000030517578,0.123928200443155 4620,2018-02-13,77.44000244140625,77.9000015258789,76.94000244140625,77.05999755859375,2047387.0,0.005975565918590275,-2.0967956290608387,-9.501716901945823,23.548383921166163,22.157335654365475,1.9429321921231377,6.755120842222794,6.588048741219367,0.467815522401537,36.97847933837245,0.9599990844726562,-4.309233488354408,-5.512998199462885,-14.655878843761926,3.6298824448361557,-10.084438521612412,-0.9415578773133575,6.416571729729611,47.05890752719758,27.08156677162601,4.571440322149521,2,1.5799980163574219,4.8600006103515625,7.194995880126953,2.4199981689453125,8.079994201660156,1,0.0898760184019729,1.0,76.9800033569336,-1.4742252634890671,76.0,-1.25,77.54000091552734,0.0898760184019729 4621,2018-02-14,78.22000122070312,78.5999984741211,76.44000244140625,77.91999816894531,1890043.0,0.010072297968831467,3.0754735993550986,0.7894715708319948,28.445415526708146,21.894909370943807,0.7179675962948124,5.5575317407246985,5.851073206660743,-0.1346044843128027,36.368929897674064,2.1599960327148438,-4.885793331358485,-4.286999511718747,-13.440144181380276,4.866145157942782,-8.863571846549519,0.2895728231120245,4.937647236468436,72.98846164807917,49.47661157432813,4.576572334830767,2,0.18000030517578125,4.0800018310546875,7.374996185302734,2.9249954223632812,6.239997863769531,2,0.08949117733006706,-2.0967956290608387,77.44000244140625,1.0,76.9800033569336,-1.4742252634890671,76.0,0.08949117733006706 4622,2018-02-15,78.13999938964844,78.80000305175781,77.73999786376953,78.73999786376953,2142603.0,-0.0010227797213778755,1.944422663261738,-1.999974568943594,24.682812475250657,21.94438299344258,0.24003688427323766,5.140268017309438,5.936982041838604,0.11393505631838252,35.643091943330916,1.0600051879882812,-5.179989782099938,-3.8840011596679744,-12.879255066391508,5.111252747055559,-8.381628113029748,0.6136257936937994,4.374637410675959,78.84605509298316,54.23942883834412,4.497626953361769,2,-0.279998779296875,4.160003662109375,7.454998016357422,3.0049972534179688,7.8600006103515625,3,0.09086253557178381,3.0754735993550986,78.22000122070312,-2.0967956290608387,77.44000244140625,1.0,76.9800033569336,0.09086253557178381 4623,2018-02-16,79.18000030517578,79.26000213623047,78.36000061035156,78.4800033569336,1949200.0,0.013309456407099907,1.0930253189262078,-1.1666645473850183,29.39226598516356,22.72090635751679,-1.1812875015695994,3.592979332347909,4.898975861016197,-0.7601481161431138,34.42546517467987,1.1200027465820312,-5.2188177133166676,-2.4050003051757756,-11.029837827631255,6.219837217279704,-6.717419066403522,1.9074184560519711,2.7430657708492276,97.16305532934909,69.67426770670122,4.31241876122774,2,-1.9099998474121094,3.1200027465820312,6.427497863769531,2.839996337890625,5.5,4,0.09825711984479901,1.944422663261738,78.13999938964844,3.0754735993550986,78.22000122070312,-2.0967956290608387,77.44000244140625,0.09825711984479901 4624,2018-02-19,78.23999786376953,79.62000274658203,78.13999938964844,79.5,1541952.0,-0.01187171555674782,-1.0274031301439657,-1.8000108991825614,32.839495009576765,24.35484860306582,-0.4798701522768596,3.9096132749673984,5.842986471370281,0.3276199714727568,32.8875139954082,1.4800033569335938,-5.39577223519737,-2.822002792358404,-10.880178729559034,5.236173144842226,-6.851090760958712,1.207085176241904,3.1388231459000338,56.6036242019726,25.806652240500764,4.029087968600313,2,-0.589996337890625,4.060005187988281,7.430000305175781,4.180000305175781,7.620002746582031,0,0.09585889832281058,1.0930253189262078,79.18000030517578,1.944422663261738,78.13999938964844,3.0754735993550986,78.22000122070312,0.09585889832281058 4625,2018-02-20,79.0,79.08000183105469,78.18000030517578,78.22000122070312,1361222.0,0.009713729000271343,-1.0930253189262078,-0.6190456006926994,41.36054379400848,26.332882179626267,-1.1122840499650692,2.527857188419304,5.094294440635039,-0.2691167323074666,31.03285345664424,0.9000015258789062,-5.390969908844369,-1.5850006103515568,-8.87187742698218,5.701876206279067,-5.228439018666862,2.058437797963748,1.87811554862256,80.50306015465118,44.12821155788299,3.643438408315311,2,-1.3499984741210938,3.3000030517578125,6.834999084472656,3.8199996948242188,8.639999389648438,1,0.08126579960690261,-1.0274031301439657,78.23999786376953,1.0930253189262078,79.18000030517578,1.944422663261738,78.13999938964844,0.08126579960690261 4626,2018-02-21,80.55999755859375,80.58000183105469,78.69999694824219,78.9800033569336,2643902.0,0.019746804539161333,1.3209897474297931,2.025636762001643,45.9221993329785,29.135638681811887,-2.744563137017579,0.4623032952212185,3.5849221832431226,-1.663103620195841,29.848246764547465,1.8800048828125,-5.18807948220423,0.31099700927734375,-6.260679523087418,6.882673541642106,-2.9748412569050373,3.596835275459725,-5.439994812011719,99.2956251930852,56.600865662496176,3.28583826618238,2,-2.4299964904785156,1.7400054931640625,5.345001220703125,2.2600021362304688,8.360000610351562,2,0.061569007383162955,-1.0930253189262078,79.0,-1.0274031301439657,78.23999786376953,1.0930253189262078,79.18000030517578,0.061569007383162955 4627,2018-02-22,80.5199966430664,80.63999938964844,79.44000244140625,80.13999938964844,1929714.0,-0.0004965357092798772,2.870940749400111,0.240505473386353,48.99597388643541,32.82147471300265,-2.5003326787280855,0.071206388445745,3.6761273698817547,-1.4612277419072228,30.309740162104536,1.1999969482421875,-4.679182676849351,0.5469963073730497,-5.438110830596614,6.532103445342713,-2.445557261611782,3.5395498763578814,-5.290793914794918,95.19989013671875,45.56472606107384,2.9925535689848317,2,-1.9799957275390625,1.7800064086914062,5.400001525878906,2.3000030517578125,7.5,3,0.04893197473506761,1.3209897474297931,80.55999755859375,-1.0930253189262078,79.0,-1.0274031301439657,78.23999786376953,0.04893197473506761 4628,2018-02-23,83.37999725341797,83.94000244140625,81.30000305175781,81.30000305175781,4351030.0,0.0355191347440007,-1.5384680279794152,5.473708514867388,61.99754391198228,37.46495931591888,-4.69736867484842,-3.2333771819996855,0.8855012482080582,-4.146667716566554,30.4905305110812,3.4200057983398438,-4.2725438215194345,3.5839969635009794,-1.7049673004360528,8.872961227438012,0.9395148315324633,6.2284790954694955,-7.9343626586913985,90.34474321839262,33.383325431546396,2.644482131968514,2,-3.1899948120117188,-1.0799942016601562,2.7050018310546875,-0.55999755859375,4.180000305175781,4,0.03142243742967543,2.870940749400111,80.5199966430664,1.3209897474297931,80.55999755859375,-1.0930253189262078,79.0,0.03142243742967543 4629,2018-02-26,83.76000213623047,84.27999877929688,83.54000091552734,83.91999816894531,2432736.0,0.004557506540298295,-1.4666658189540074,-0.07692138400536994,71.35133491110473,42.77639831480094,-4.48626985927379,-4.047736595110976,0.5662099295728069,-4.352920273125662,30.2883760770452,0.9000015258789062,-3.588612686100234,4.108001708984375,-0.5107403601618614,8.726743778130611,1.7986306744112568,6.417372743557493,-7.804705470703112,91.47546273540127,29.459752378298546,2.3093710345731178,2,-3.4000015258789062,-1.4599990844726562,2.369997024536133,-0.94000244140625,5.379997253417969,0,0.010983740991899582,-1.5384680279794152,83.37999725341797,2.870940749400111,80.5199966430664,1.3209897474297931,80.55999755859375,0.010983740991899582 4630,2018-02-27,83.16000366210938,84.08000183105469,82.73999786376953,83.80000305175781,2516126.0,-0.007163305382266283,1.2333456251668935,4.0000953697963855,64.56808223653896,46.79002794922659,-3.340892054512892,-3.6871877006364997,1.1760685766220575,-3.600054996413448,31.49317728743833,1.3400039672851562,-2.6047867296784943,3.540003204345709,-0.9652072970298917,8.04521370572131,1.2873979536579157,5.792608455033502,-6.538730827480464,79.92840950419891,15.964377959420197,2.2526052506877985,2,-2.150005340576172,-0.8600006103515625,2.9724960327148438,-0.34000396728515625,6.05999755859375,1,0.03246749434034002,-1.4666658189540074,83.76000213623047,-1.5384680279794152,83.37999725341797,2.870940749400111,80.5199966430664,0.03246749434034002 4631,2018-02-28,82.5,83.58000183105469,82.37999725341797,82.87999725341797,3026051.0,-0.007936551623916044,-2.870965360241186,0.5937462747061488,69.55833200460891,51.77619678582195,-2.2461284361894656,-3.1110825343373847,1.823959194779846,-2.7543428083769186,31.709019264783166,1.2000045776367188,-1.7159858382425455,2.8319995880126925,-1.778567076245622,7.442566252271007,0.5267162558835281,5.137282920141857,-5.266029089797655,63.223137890376236,-3.9934730326738332,2.30528333212916,2,-1.2900009155273438,-0.1999969482421875,4.107500076293945,0.5600013732910156,6.3000030517578125,2,0.062303022904829586,1.2333456251668935,83.16000366210938,-1.4666658189540074,83.76000213623047,-1.5384680279794152,83.37999725341797,0.062303022904829586 4632,2018-03-01,80.9000015258789,82.66000366210938,80.9000015258789,82.45999908447266,2901093.0,-0.0193939208984375,-1.2564165264681717,4.1052864055253275,69.23075541108561,56.2026956109244,-0.23853618170859647,-1.6724392116768456,3.3204674356905457,-0.9872313271450537,32.16824090715708,1.7600021362304688,-0.9515560669199061,1.28000106811524,-3.2538290902747065,5.813831226505187,-0.9869140110797332,3.5469161473102133,-3.1023483861490035,0.0,-70.64381960941981,2.2669150791949755,3,0.30999755859375,1.4000015258789062,6.082498550415039,2.1599998474121094,8.799995422363281,3,0.09913469087514049,-2.870965360241186,82.5,1.2333456251668935,83.16000366210938,-1.4666658189540074,83.76000213623047,0.09913469087514049 4633,2018-03-02,79.73999786376953,80.55999755859375,79.58000183105469,80.26000213623047,2954978.0,-0.014338734737085357,-1.3333333333333333,0.33333659376344926,60.68108219187789,59.29620529784675,1.1278637770007123,-0.6297845185060709,4.3919939488838935,0.33723151647639327,32.24653711173248,1.3199996948242188,-0.355087552695295,0.17399749755858807,-4.3252482067110805,4.673243201828257,-2.075625354576246,2.4236203496934223,-1.4237570728742668,3.4041731191906996,-67.78332653822285,2.249622852134831,3,1.4900016784667969,2.5600051879882812,7.375001907348633,3.3200035095214844,10.040000915527344,4,0.10383745925655408,-1.2564165264681717,80.9000015258789,-2.870965360241186,82.5,1.2333456251668935,83.16000366210938,0.10383745925655408 4634,2018-03-05,80.95999908447266,81.12000274658203,79.5999984741211,79.5999984741211,4727473.0,0.01529973982175692,-1.2352993975024964,-2.6153643005956746,62.86547016926863,61.68564156176454,0.3735532379611328,-1.8235679897122878,3.0894201611012306,-0.7039580535319061,31.61884218965091,1.5200042724609375,0.37797148492329313,1.3179988861083984,-3.2234382622612543,5.859436034478051,-0.9527196880764279,3.588717460293225,-2.166657654505258,30.666605631510418,-41.77304302794572,2.2707185741848264,3,0.529998779296875,1.3400039672851562,6.155000686645508,2.1000022888183594,11.05999755859375,0,0.08152172120499568,-1.3333333333333333,79.73999786376953,-1.2564165264681717,80.9000015258789,-2.870965360241186,82.5,0.08152172120499568 4635,2018-03-06,82.5999984741211,83.19999694824219,81.4000015258789,81.5999984741211,4804451.0,0.020256909686193092,-1.571433242506812,0.735293787656094,65.0618720120643,63.81227185944074,-0.7845919076160612,-3.222385970048876,1.3761431928328278,-2.171357905896741,29.393539783402222,2.2399978637695312,1.0354391428527663,2.699998474121088,-1.9006142023467163,7.300611150588892,0.3996921358871788,5.000304812354997,-3.367724456207341,75.49991607666016,3.000404362821868,2.3003063382339035,3,-0.7399978637695312,-0.29999542236328125,4.51500129699707,1.0349998474121094,9.44000244140625,1,0.07917676799444928,-1.2352993975024964,80.95999908447266,-1.3333333333333333,79.73999786376953,-1.2564165264681717,80.9000015258789,0.07917676799444928 4636,2018-03-07,82.94000244140625,83.04000091552734,82.0,82.33999633789062,2972104.0,0.004116270866417526,1.5999923706345724,0.600006103515625,66.21620646353257,65.72563103467377,-0.839802901818274,-3.4427694673175893,0.981420658350828,-2.350201707381686,27.400989597278212,1.0400009155273438,1.700797885249159,2.8520023345947294,-1.9285087639264304,7.632513433115889,0.4617467853341566,5.242257883855302,-3.3400039672851562,92.81782161524194,20.248613896969587,2.3902555492605764,3,-1.0100021362304688,-3.240001678466797,3.3800010681152344,0.8250007629394531,8.680000305175795,2,0.0757173691155053,-1.571433242506812,82.5999984741211,-1.2352993975024964,80.95999908447266,-1.3333333333333333,79.73999786376953,0.0757173691155053 4637,2018-03-08,85.0,85.0,83.22000122070312,83.5,2753845.0,0.024837201566868305,1.3733317057291667,2.499974568943594,68.3944190694173,66.43639494105543,-2.455727928844027,-5.180851824661701,-1.1120980426305493,-4.241811068886705,25.60992405649819,2.05999755859375,2.2215937921765345,4.538999938964849,-0.5580781503253576,9.636078028255056,1.9904608943197388,7.08753898360996,-5.025601501464848,100.0,29.280100470823257,2.548539044645105,3,-2.7099990844726562,-4.939998626708984,0.44000244140625,-1.2099990844726562,7.540000915527344,3,0.044705918255974364,1.5999923706345724,82.94000244140625,-1.571433242506812,82.5999984741211,-1.2352993975024964,80.95999908447266,0.044705918255974364 4638,2018-03-09,85.83999633789062,85.94000244140625,84.44000244140625,84.80000305175781,7361461.0,0.009882309857536686,1.4193441210853381,0.693328857421875,74.17300952751651,66.74991434287897,-3.252066049887958,-5.529355319043319,-1.9604268648634076,-4.893253109677573,23.35740171909983,1.5,2.610629627185034,4.88699645996094,-0.29592645009292085,10.069919370014802,2.2955350049340097,7.478457914987871,-5.363037689208994,98.42261765084591,24.846495388667662,2.5914614550269324,3,-3.0799942016601562,-5.309993743896484,-0.399993896484375,-2.0499954223632812,7.100006103515611,4,0.044967390203017876,1.3733317057291667,85.0,1.5999923706345724,82.94000244140625,-1.571433242506812,82.5999984741211,0.044967390203017876 4639,2018-03-12,86.5199966430664,86.73999786376953,85.9000015258789,86.0,2044645.0,0.007921718711393133,-1.3333439298089456,0.5,74.04089919496265,67.80244956048159,-3.910634096151867,-5.752954701264272,-2.6313585604447383,-5.3963945479180495,21.090337870900715,0.9000015258789062,2.9946161381698744,5.089997100830075,-0.30500946015591524,10.485003661816066,2.39249382033708,7.7875003813230705,-5.387472739257817,95.88012412776244,22.222662237609157,2.697503280492995,3,-3.359996795654297,-5.589996337890625,-1.5199966430664062,-2.7299957275390625,6.8800048828125,0,0.03767917548216548,1.4193441210853381,85.83999633789062,1.3733317057291667,85.0,1.5999923706345724,82.94000244140625,0.03767917548216548 4640,2018-03-13,84.4000015258789,87.77999877929688,84.0199966430664,86.4800033569336,4762529.0,-0.02450294960058108,-1.6478780161506101,-4.000029344014554,61.85186074757684,66.94617497636692,-1.783837260736874,-3.2515051481735497,-0.5431835497342092,-3.1220480873734573,18.648088998217716,3.7600021362304688,2.8681029063932897,2.622002029418951,-2.583919913756205,7.827923972594107,0.01904105783137311,5.224963001006529,-2.4824312676757785,41.52252651809143,-27.698386375107738,2.602960971587575,3,-0.720001220703125,-2.950000762939453,-0.09999847412109375,-0.5349998474121094,9.580001831054688,1,0.09028430070408278,-1.3333439298089456,86.5199966430664,1.4193441210853381,85.83999633789062,1.3733317057291667,85.0,0.09028430070408278 4641,2018-03-14,85.22000122070312,85.55999755859375,84.45999908447266,84.73999786376953,2914493.0,0.009715636018949425,-1.1153798188020394,-0.23077064152881194,63.839822286364644,66.3471824069535,-2.4333188614905623,-3.710429263184082,-1.393868222755458,-3.778167672458679,16.600827619927443,1.1599960327148438,2.577064534872548,3.092001724243161,-2.0475402318368907,8.231543680323213,0.5222307462031353,5.661772702283187,-2.3644423991249965,43.859672605105004,-21.163175833837855,2.5697709780400233,3,-1.5400009155273438,-3.490001678466797,-2.9199981689453125,-2.9199981689453125,9.6199951171875,2,0.08002815767582261,-1.6478780161506101,84.4000015258789,-1.3333439298089456,86.5199966430664,1.4193441210853381,85.83999633789062,0.08002815767582261 4642,2018-03-15,85.23999786376953,85.5,84.81999969482422,85.31999969482422,2863572.0,0.00023464729852107347,2.0908933277847135,-0.16666931574346341,56.57708872220045,65.89118313254488,-1.9813003874745192,-3.3426166269617568,-1.4455947892592462,-3.6380927825493217,14.592575655511947,0.6800003051757812,2.4698406034603977,2.7569984436035213,-2.2003061037348175,7.71430299094186,0.2783461699343519,5.235650717272691,-1.596528648956408,32.446822541601485,-28.15960914693786,2.47865227366917,3,-1.5499992370605469,-3.509998321533203,-2.9399948120117188,-2.9399948120117188,10.300003051757812,3,0.07484754860047071,-1.1153798188020394,85.22000122070312,-1.6478780161506101,84.4000015258789,-1.3333439298089456,86.5199966430664,0.07484754860047071 4643,2018-03-16,86.95999908447266,87.0199966430664,84.62000274658203,85.23999786376953,4007510.0,0.020178334864015657,1.6086942099414525,-21.499523173755485,60.33591030826114,65.61012092576627,-2.8713989333736265,-4.690351674168454,-3.188309696139328,-5.195975934138616,13.048876190636427,2.399993896484375,2.397755823284811,4.087999725341803,-0.9973337486239586,9.173333199307564,1.545332988358922,6.630666462324683,-2.654685139342135,78.19150986849446,20.602081406029825,2.542666736982879,3,-2.3699989318847656,-5.229999542236328,-4.659996032714844,-4.659996032714844,7.9800033569335795,4,0.06416745503451882,2.0908933277847135,85.23999786376953,-1.1153798188020394,85.22000122070312,-1.6478780161506101,84.4000015258789,0.06416745503451882 4644,2018-03-19,85.73999786376953,86.76000213623047,85.62000274658203,86.69999694824219,2355128.0,-0.014029453007675663,1.111091488354679,-0.5581386064832065,58.012405112358245,64.82684682579892,-1.0080576810862425,-3.035280260541228,-2.0449972924869257,-3.826490205443548,11.69203326879567,1.339996337890625,2.4373554018246466,2.4929985046386776,-2.248651355714813,7.234648364992168,0.12217357446192523,4.86382343481543,-1.1199951171875,45.74468732689299,-8.64644426132648,2.3708249301767483,3,-0.8499984741210938,-3.6299972534179688,-3.4399948120117188,-3.4399948120117188,10.560005187988267,0,0.08397486303972901,1.6086942099414525,86.95999908447266,2.0908933277847135,85.23999786376953,-1.1153798188020394,85.22000122070312,0.08397486303972901 4645,2018-03-20,85.41999816894531,86.16000366210938,84.77999877929688,86.04000091552734,2924254.0,-0.0037322102029050397,2.209282932498248,0.6458368102742611,59.263956810640884,64.0543746421443,-0.2748805412419273,-2.329061772907096,-1.8688827458850596,-3.3820983182401534,10.095159131525161,1.3800048828125,2.723062601641672,1.8519989013671818,-2.535051602533642,6.239049405268005,-0.3415263505832229,4.0455241533175865,2.3600006103515625,37.5,-15.122336909071862,2.193525251950411,3,0.0800018310546875,-3.30999755859375,-4.564996719360352,-3.1199951171875,12.120002746582031,1,0.09342078585802116,1.111091488354679,85.73999786376953,1.6086942099414525,86.95999908447266,2.0908933277847135,85.23999786376953,0.09342078585802116 4646,2018-03-21,85.5199966430664,85.69999694824219,84.72000122070312,85.36000061035156,1991881.0,0.0011706681838521416,2.7692386695423803,-0.2580569740970898,66.19914760476512,63.81045559051627,0.03305622939950581,-2.1485755266376714,-2.0907149845390194,-3.3678356211698883,9.494533774475798,0.9799957275390625,2.9124173527656296,1.7039974212646456,-2.5250163374639527,5.933011179993244,-0.41050945809965356,3.8185043006289447,2.2000021362304665,37.499841053876374,-20.879205014064148,2.114506879364299,3,0.3800010681152344,-3.4099960327148438,-4.859994888305664,-3.2199935913085938,11.800003051757812,2,0.09892431064019558,2.209282932498248,85.41999816894531,1.111091488354679,85.73999786376953,1.6086942099414525,86.95999908447266,0.09892431064019558 4647,2018-03-22,84.45999908447266,85.0999984741211,83.68000030517578,85.0999984741211,2324060.0,-0.012394733398059521,3.4374985098824595,-4.0000953697963855,66.66668462664967,62.97641949041995,1.1269053782888818,-0.8203269060865921,-1.1428795141169985,-2.20975767887748,8.700634485166924,1.839996337890625,2.9256445767834833,0.4469997406005888,-3.4927189075658873,4.386718388767065,-1.5228595834826564,2.416859064683834,3.1399997924804666,23.353282470647358,-40.24557656134195,1.9698593240832383,3,1.2700004577636719,-1.7000007629394531,-4.109996795654297,-2.1599960327148438,13.819999694824219,3,0.12289838226302163,2.7692386695423803,85.5199966430664,2.209282932498248,85.41999816894531,1.111091488354679,85.73999786376953,0.12289838226302163 4648,2018-03-23,86.0,86.0,83.13999938964844,83.72000122070312,3702777.0,0.018233494343128154,1.5087738084084004,-3.5625014901175405,67.40333238317085,62.23891206688753,-0.43361100589800117,-2.2703834315592246,-2.7549592230109,-3.669669959347374,8.893166277997786,2.8600006103515625,2.9419659791235233,1.8560005187988224,-2.1684204233519893,5.880421460949634,-0.1562099522765834,3.8682109898742283,1.3647989626464891,79.00548177903856,10.776563605163247,2.0122104710754054,3,-0.5400009155273438,-3.0400009155273438,-5.9199981689453125,-3.6999969482421875,12.040000915527344,4,0.1109302432038064,3.4374985098824595,84.45999908447266,2.7692386695423803,85.5199966430664,2.209282932498248,85.41999816894531,0.1109302432038064 4649,2018-03-26,84.68000030517578,86.62000274658203,84.45999908447266,84.76000213623047,2819049.0,-0.015348833660746686,-7.307638134921799,-0.03508854117867516,57.34464524902774,61.73811034482653,0.6682062387319831,-0.925370038256716,-1.5470742844556753,-2.2868229586884183,9.034574391928214,2.160003662109375,2.7148022094075515,0.4900009155273466,-3.5369700424801067,4.5169718735348,-1.523484563476373,2.503486394531066,2.3468146916308683,44.25285718357227,-22.103895502289042,2.0134854790037258,3,0.3999977111816406,-1.720001220703125,-4.894998550415039,-2.3799972534179688,13.480003356933594,0,0.12116204651930484,1.5087738084084004,86.0,3.4374985098824595,84.45999908447266,2.7692386695423803,85.5199966430664,0.12116204651930484 4650,2018-03-27,85.86000061035156,86.36000061035156,85.4000015258789,85.87999725341797,4385937.0,0.013934816968861785,-1.0425625167401202,0.24995231737554835,59.73333713108025,61.28183421646159,-0.3161615438356904,-1.995007018532064,-2.8161835313899815,-3.3988713722308717,9.625979508467559,1.6800003051757812,2.3309982960691116,1.53500137329101,-2.5274548557562753,5.597457602338295,-0.49622674123263266,3.5662294878146525,0.8558691378824363,78.16087922110096,14.52539030198514,2.031228114523639,3,-0.7800025939941406,-2.8800010681152344,-5.884998321533203,-3.55999755859375,13.120002746582031,1,0.12159331897497738,-7.307638134921799,84.68000030517578,1.5087738084084004,86.0,3.4374985098824595,84.45999908447266,0.12159331897497738 4651,2018-03-28,87.63999938964844,87.63999938964844,85.30000305175781,85.5199966430664,2824896.0,0.020731408882406654,1.2075408549949078,-106.0179320869897,58.967397783119736,61.547424112119295,-1.918538252282005,-3.552314928282641,-4.674826672811406,-5.112651438689824,10.649030464542898,2.339996337890625,1.926615542273538,3.058000183105463,-1.1654802853807382,7.281480651591664,0.9462599488623624,5.169740417348564,-4.5,100.0,39.27218100160689,2.1117402342431,3,-2.25,-4.400001525878906,-7.664997100830078,-5.339996337890625,11.919998168945327,2,0.11296213595191151,-1.0425625167401202,85.86000061035156,-7.307638134921799,84.68000030517578,1.5087738084084004,86.0,0.11296213595191151 4652,2018-03-29,88.91999816894531,88.9800033569336,87.0999984741211,87.41999816894531,3410769.0,0.014605189276713615,1.3209788167920957,0.7075462531444221,60.15832515538109,61.527692428465954,-2.9297247413480676,-4.427678197720866,-6.0414947389512434,-6.31272763155053,11.254395133743994,1.8800048828125,1.9388853372417714,3.9369991302490206,-0.3371483757923812,8.211146636290422,1.7999253772283197,6.0740728832697215,-5.689998779296872,98.97251460231155,41.23601831198096,2.137073753020702,3,-2.859996795654297,-4.709995269775391,-8.704996109008789,-6.6199951171875,12.02999877929689,3,0.09446695567760988,1.2075408549949078,87.63999938964844,-1.0425625167401202,85.86000061035156,-7.307638134921799,84.68000030517578,0.09446695567760988 4653,2018-04-03,88.0199966430664,88.87999725341797,87.27999877929688,88.77999877929688,3145027.0,-0.010121474858433177,2.3333333333333335,-0.5066680908203125,54.87646622874508,61.179254774731156,-2.08255281171796,-3.0309528869881888,-5.245565468702807,-5.331637116631001,11.301952178700367,1.6399993896484375,1.8258426267931895,2.622997665405279,-1.0785233428904348,6.324518673700993,0.7722371612574221,4.473758169553136,-4.559997094726555,78.76093348592109,24.781539618635307,1.8507605041478536,4,-1.9599952697753906,-3.7399940490722656,-7.599994659423828,-5.719993591308594,12.280006408691392,1,0.11656444589331483,1.3209788167920957,88.91999816894531,1.2075408549949078,87.63999938964844,-1.0425625167401202,85.86000061035156,0.11656444589331483 4654,2018-04-04,87.55999755859375,88.0,86.54000091552734,88.0,3132591.0,-0.005226074778644008,5.636322652240255,0.5789489534708628,61.51602590658881,61.42948467428093,-1.4943879302679193,-2.1619926929009807,-4.920985606620064,-4.7900055872486575,11.502206689767759,1.4799957275390625,1.8843563815157438,1.8329986572265682,-1.342385952602143,5.0083832670552795,0.24530635231221254,3.420690962140924,-3.8791978579101425,61.412889114637856,5.615806236572581,1.587692304914356,4,-1.4999961853027344,-3.2799949645996094,-6.314994812011719,-5.2599945068359375,12.889999389648452,2,0.1196893975461859,2.3333333333333335,88.0199966430664,1.3209788167920957,88.91999816894531,1.2075408549949078,87.63999938964844,0.1196893975461859 4655,2018-04-05,89.13999938964844,89.72000122070312,88.54000091552734,89.16000366210938,2944534.0,0.018044790716187142,1.0701770823573504,0.045464003329171866,63.53590927340534,61.133569304129836,-2.783980015959898,-3.401298605329373,-6.615681012276667,-6.2607947518907,12.829515265963714,2.160003662109375,1.773581779348305,3.086000442504883,-0.0804829234908766,6.252483808500642,1.502758759507003,4.6692421255027625,-5.247231542714829,86.87778119163598,28.349161240771906,1.5832416829978782,4,-2.7099990844726562,-4.489997863769531,-7.80999755859375,-6.839996337890625,12.459999084472656,3,0.10118918930022347,5.636322652240255,87.55999755859375,2.3333333333333335,88.0199966430664,1.3209788167920957,88.91999816894531,0.10118918930022347 4656,2018-04-06,89.22000122070312,90.16000366210938,88.63999938964844,88.94000244140625,2136364.0,0.0008974852098100339,-2.454535996670828,-13.996948893974066,63.68639307540664,60.80242579843616,-2.55234838297973,-3.1481003537816292,-6.771191673265321,-6.224421483539459,14.285390114118938,1.5200042724609375,1.7990242191462187,2.8520023345947294,-0.2593049632904325,5.963309632479891,1.2963486856521484,4.40765598353731,-4.977599371343345,74.03310143082652,11.701120772052718,1.5556536489425812,4,-2.5699996948242188,-4.349998474121094,-7.565000534057617,-6.9199981689453125,12.680000305175781,4,0.10939253533618754,1.0701770823573504,89.13999938964844,5.636322652240255,87.55999755859375,2.3333333333333335,88.0199966430664,0.10939253533618754 4657,2018-04-09,88.80000305175781,90.16000366210938,88.36000061035156,89.72000122070312,2031097.0,-0.004707444106690439,1.0,-3.285722070844687,56.94865658672128,59.64079515438621,-1.6226142183132737,-2.5600750933604672,-6.393164624877528,-5.691704117729643,14.866871566473405,1.8000030517578125,1.8304391741043986,2.2420040130615178,-0.979709469693077,5.4637174958161125,0.6311472716842275,3.852860754438808,-4.084193057378059,62.43095087053011,2.0181347336193767,1.610856741377297,4,-1.4900016784667969,-3.9300003051757812,-7.045001983642578,-6.5,12.699996948242188,0,0.12117110514697171,-2.454535996670828,89.22000122070312,1.0701770823573504,89.13999938964844,5.636322652240255,87.55999755859375,0.12117110514697171 4658,2018-04-10,89.69999694824219,90.3000030517578,88.87999725341797,90.0,1882207.0,0.010135066053542863,2.155536340979672,0.3260909226610054,65.32508507784999,60.527510690922014,-2.1708580642577573,-3.326617598771577,-7.353906269818751,-6.48297959841139,15.121112422488691,1.4999999999999858,1.785136843090811,2.948997879028326,-0.5427660285028963,6.440761786559548,1.203115925262722,4.69487983279393,-4.548651460444063,84.04239993019952,20.87469588742431,1.7458819537656096,4,-1.899993896484375,-4.7599945068359375,-7.944995880126953,-7.399993896484375,12.200004577636719,1,0.1254180644676206,1.0,88.80000305175781,-2.454535996670828,89.22000122070312,1.0701770823573504,89.13999938964844,0.1254180644676206 4659,2018-04-11,89.77999877929688,89.9800033569336,88.86000061035156,89.62000274658203,3906861.0,0.0008918822048662456,2.999972752414817,-0.5333146838919689,67.19244135952519,61.35630004963812,-1.6219071694200409,-3.3200884109354973,-7.48595212948608,-6.4526940760888465,15.076782334299862,1.1200027465820312,1.835733434975836,2.86599960327149,-0.8757722415716671,6.607771448114647,0.9951136808499115,4.736885525693069,-4.113787535102787,73.19568979078235,6.501069690739428,1.8708859224215808,4,-1.9799957275390625,-4.829998016357422,-8.014997482299805,-7.4799957275390625,12.470001220703125,2,0.11717536662393924,2.155536340979672,89.69999694824219,1.0,88.80000305175781,-2.454535996670828,89.22000122070312,0.11717536662393924 4660,2018-04-12,92.0199966430664,92.0199966430664,89.72000122070312,89.9000015258789,2141232.0,0.024949854023456286,1.169811999769678,13.250298030613704,71.9298363025525,62.79657099624177,-3.236579245764659,-5.227986611697318,-9.661482508250657,-8.580234810727518,16.287292627638642,2.2999954223632812,1.829643687117482,4.7249977111816435,0.5359925980745004,8.914002824288787,2.630495154628079,6.819500267735208,-5.890406218115942,100.0,28.38917748308694,2.0945025565535684,4,-2.7399978637695312,-5.30999755859375,-10.124996185302734,-9.719993591308594,8.580001831054688,3,0.09161052611069609,2.999972752414817,89.77999877929688,2.155536340979672,89.69999694824219,1.0,88.80000305175781,0.09161052611069609 4661,2018-04-13,92.04000091552734,93.58000183105469,91.8000030517578,92.6999969482422,2510530.0,0.00021739049327007542,-2.1228274472797803,-0.3113196003915539,77.50363752732298,64.72382792645753,-2.8684553664438113,-4.9654367910827375,-9.54259989387458,-8.469758510136472,17.735901073417605,1.7799987792968892,2.1400301240870476,4.404001998901364,-0.1667444968560119,8.97474849465874,2.118628751022669,6.68937524678006,-5.203561744402961,70.49807365140983,-6.918876175283643,2.2853732478786917,4,-1.9799995422363281,-4.25,-9.959999084472656,-9.739997863769531,7.319999694824219,4,0.10386785597022907,1.169811999769678,92.0199966430664,2.999972752414817,89.77999877929688,2.155536340979672,89.69999694824219,0.10386785597022907 4662,2018-04-16,91.62000274658205,92.1999969482422,91.5,91.91999816894531,1643971.0,-0.0045632134372832756,-1.5925768942766036,0.4545412509969978,72.19591037808912,66.64821060971798,-2.2631822424323644,-4.261443886117277,-8.996047831683697,-7.93875961784866,19.18427439208737,0.6999969482422017,2.3406896465493787,3.665003585815441,-1.0885419965417782,8.41854916817266,1.2882307946368314,6.041776376994051,-3.8394648030674148,58.474606407396934,-17.96721671026252,2.3767727911786105,4,-1.5600013732910298,-3.260002136230483,-10.805002212524428,-9.319999694824233,6.839996337890611,0,0.11220255916964983,-2.1228274472797803,92.04000091552734,1.169811999769678,92.0199966430664,2.999972752414817,89.77999877929688,0.11220255916964983 4663,2018-04-17,92.54000091552734,92.8000030517578,91.72000122070312,92.0999984741211,1711030.0,0.010041455373997143,1.2499880791544518,-1.4666971847105295,82.05548177843389,68.93037237325632,-2.7654026442027373,-4.998229960848789,-9.742664913694284,-8.761239353616617,20.1283660593561,1.1800003051757528,2.477481477408901,4.306001663208008,-0.8404293747353648,9.45243270115138,1.7327861442363144,6.879217182179701,-3.947538027757105,77.9660879966379,-2.442191418707182,2.573215518971687,4,-1.5699996948242188,-4.180000305175781,-11.364999771118164,-10.239997863769531,6.239997863769531,1,0.09682298461020711,-1.5925768942766036,91.62000274658205,-2.1228274472797803,92.04000091552734,1.169811999769678,92.0199966430664,0.09682298461020711 4664,2018-04-18,92.94000244140624,93.76000213623048,92.37999725341795,92.91999816894531,1602470.0,0.0043224716006218245,-1.5090858648910952,0.04546400332913957,80.83625638496828,70.85263316342999,-2.5948733508715662,-5.092250490144224,-9.916574314965047,-9.025278630283665,21.223650155286283,1.3800048828125284,2.5203384800336437,4.34600296020507,-1.0662977244083294,9.758303644818469,1.6398526178983701,7.052153302511769,-3.6492841015761712,79.70298245050745,-0.9486995293783593,2.7061503423066964,4,-1.8800010681152202,-4.490001678466783,-11.295000076293931,-10.639999389648423,7.0,2,0.09640627124064771,1.2499880791544518,92.54000091552734,-1.5925768942766036,91.62000274658205,-2.1228274472797803,92.04000091552734,0.09640627124064771 4665,2018-04-19,93.4000015258789,93.91999816894531,92.27999877929688,92.77999877929688,2366956.0,0.004949419758867313,-1.0246871718070802,30.993516399716906,78.34647827461484,72.48153151889755,-2.6675659590541585,-5.189840334880742,-10.075998673247426,-9.362025832587904,22.872102766828544,1.6399993896484375,2.762322146502811,4.40700187683106,-1.193394584183352,10.007398337845473,1.6068036463238542,7.2072001073382665,-3.394197778624772,78.51251915231688,0.2955349909587994,2.8001982305072035,4,-2.2600021362304688,-4.870002746582031,-11.355001449584961,-11.099998474121094,6.599998474121094,3,0.09475372943831228,-1.5090858648910952,92.94000244140624,1.2499880791544518,92.54000091552734,-1.5925768942766036,91.62000274658205,0.09475372943831228 4666,2018-04-20,93.9800033569336,94.41999816894531,92.81999969482422,93.27999877929688,4288466.0,0.00620986961005543,1.0253219568020164,1.1290346397588138,76.74421605544143,74.68103812653312,-2.795311403051983,-5.379344437943033,-10.398582820277369,-9.807764937817751,24.695040008343796,1.5999984741210938,2.9843718844752942,4.5640033721923885,-1.2072678167144488,10.335274561099226,1.6783677777389698,7.449638966645807,-3.269644613775043,84.93167507119902,8.954294954104355,2.88563559445342,4,-2.3400039672851562,-5.200004577636719,-11.415002822875977,-11.680000305175781,6.0,4,0.07044046478743926,-1.0246871718070802,93.4000015258789,-1.5090858648910952,92.94000244140624,1.2499880791544518,92.54000091552734,0.07044046478743926 4667,2018-04-23,94.83999633789062,95.18000030517578,93.3000030517578,94.0,2205768.0,0.00915080815320679,1.4736736435275999,1.1999869211234755,86.19961010677125,77.00042979641327,-3.0267224313245435,-5.714823848751152,-10.932987357699773,-10.539106675551153,27.27088442771922,1.879997253417983,3.0934332107402724,4.90499649047851,-0.8566103260088909,10.66660330696591,2.0241930822348024,7.7857998987222174,-3.3877097095747217,90.17329314302472,13.947050362814878,2.8808034082437013,4,-2.819995880126953,-5.679996490478516,-12.13499641418457,-12.539993286132812,2.8400039672851562,0,0.04765926241031604,1.0253219568020164,93.9800033569336,-1.0246871718070802,93.4000015258789,-1.5090858648910952,92.94000244140624,0.04765926241031604 4668,2018-04-24,95.54000091552734,95.62000274658205,94.68000030517578,94.8000030517578,3129068.0,0.007380900513141997,1.0888907726867796,0.8809536784741313,91.30438216490094,79.67953433034391,-3.141574821174842,-5.969530875627157,-11.24291002105052,-11.122647263894407,29.58813867429112,0.9400024414062642,3.238063677270759,5.128001022338864,-0.8379156727947077,11.093917717472436,2.1450426747720854,8.110959369905643,-3.3421715518394706,97.60473844228008,18.698986761738155,2.9829583475667842,4,-2.8699989318847656,-6.159999847412109,-12.830001831054688,-13.239997863769531,4.5100021362304545,1,0.030563095467489587,1.4736736435275999,94.83999633789062,1.0253219568020164,93.9800033569336,-1.0246871718070802,93.4000015258789,0.030563095467489587 4669,2018-04-25,94.94000244140624,96.22000122070312,94.08000183105469,95.5199966430664,3164774.0,-0.006280076076737751,1.1616118802572413,-0.7837782107987216,83.410184019745,80.95512852114308,-1.93627600422208,-4.807974877956596,-10.28335229418191,-10.40370132538986,31.55759803454788,2.1399993896484375,3.568518990873102,4.015002441406239,-1.6315405190620282,9.661545401874506,1.191730961172098,6.838273921640379,-2.057738401139531,67.51274146825054,-9.955624893652555,2.8232714802341365,4,-1.0800018310546733,-5.2600021362304545,-11.780002593994126,-12.639999389648423,5.259994506835966,2,0.04044655823829957,1.0888907726867796,95.54000091552734,1.4736736435275999,94.83999633789062,1.0253219568020164,93.9800033569336,0.04044655823829957 4670,2018-04-26,96.3000030517578,96.77999877929688,90.26000213623048,95.0,5844274.0,0.014324842799439574,4.769922558081427,-2.2414069796502805,85.54220835924978,81.84830305802382,-2.933835172545699,-5.6346241021263666,-11.275406407173264,-11.649210608054005,32.71360347785338,6.519996643066392,3.7725028510088947,4.8530029296874915,-0.7521287718762295,10.458134631251212,2.050437078905631,7.655568780469352,-0.08000183105467329,92.63809854795674,14.126498599938415,2.8025658507818627,4,-2.7800025939941264,-6.340003967285142,-12.800003051757798,-13.999999999999986,4.0499954223632955,3,0.03779853867389882,1.1616118802572413,94.94000244140624,1.0888907726867796,95.54000091552734,1.4736736435275999,94.83999633789062,0.03779853867389882 4671,2018-04-27,97.54000091552734,97.94000244140624,96.12000274658205,96.81999969482422,2737471.0,0.012876405238565702,1.3947297093811246,0.553845792692237,90.53805676755452,83.88631932351998,-3.7007898243218165,-6.4242867909819665,-12.150608169468313,-12.749578723592691,33.50481225687509,1.8199996948241903,4.015563871647501,5.598000717163089,-0.3307700650514249,11.526771499377602,2.633615326055832,8.562386108270346,-7.279998779296861,94.79164700541325,13.65746747042239,2.9643853911072573,4,-3.4399986267089844,-7.0,-13.735000610351562,-15.239997863769531,2.80999755859375,4,0.025220412767917644,4.769922558081427,96.3000030517578,1.1616118802572413,94.94000244140624,1.0888907726867796,95.54000091552734,0.025220412767917644 4672,2018-04-30,97.31999969482422,98.63999938964844,97.16000366210938,97.9000015258789,1639126.0,-0.0022554974229870295,-2.28890169882337,-0.8055567329292587,87.72279157321915,84.51602041182946,-2.8912618741734377,-5.842247032322916,-11.558266882613736,-12.408171747637397,33.88308250775528,1.4799957275390625,3.9840667585066143,4.9579994201660185,-1.2527961934082015,11.168795033740238,1.8526016133789085,8.063397226953128,-7.059997558593736,84.24820850286282,3.3380656209487114,3.105397806787112,4,-2.8699989318847656,-6.430000305175781,-13.315000534057617,-15.019996643066406,2.9800033569335795,0,0.027332549018193708,1.3947297093811246,97.54000091552734,4.769922558081427,96.3000030517578,1.1616118802572413,94.94000244140624,0.027332549018193708 4673,2018-05-02,98.27999877929688,98.37999725341795,96.8000030517578,98.0199966430664,3308971.0,0.009864355605045505,5.869553679532045,-0.44827813001499567,88.70675458771375,85.3905202121345,-3.2982640118137425,-6.318114222698682,-12.16062124958188,-13.247933768169844,34.206881842109595,1.5799942016601562,3.9275984232702115,5.404998397827143,-0.987970499854498,11.797967295508784,2.2085139489863224,8.601482846667963,-7.684796752929671,95.70404858778768,13.247268671520956,3.196484448840823,5,-3.829998016357422,-7.3899993896484375,-14.03499984741211,-15.979995727539062,2.2700042724609233,2,-0.006104990655000808,-2.28890169882337,97.31999969482422,1.3947297093811246,97.54000091552734,4.769922558081427,96.3000030517578,-0.006104990655000808 4674,2018-05-03,98.04000091552734,98.76000213623048,97.6999969482422,98.37999725341795,2109096.0,-0.002441980736166749,-1.078432839170103,-1.30766747850577,83.51897069393539,85.96524159205902,-2.5241990530691822,-5.536588199102198,-11.528089880594393,-12.881486862056207,35.093126303102316,1.0600051879882812,4.04569994290398,4.641000366210932,-1.634586346448529,10.916587078870393,1.5032070098812085,7.778793722540655,-7.123006994628895,91.52939740349248,10.825267667523221,3.1377933563297296,5,-3.529998779296861,-6.430000305175781,-13.830001831054688,-15.739997863769531,3.8600006103515625,3,0.02050185758323586,5.869553679532045,98.27999877929688,-2.28890169882337,97.31999969482422,1.3947297093811246,97.54000091552734,0.02050185758323586 4675,2018-05-04,98.16000366210938,99.4000015258789,97.5999984741211,98.5999984741211,1956057.0,0.0012240182115605958,-1.3076885456759573,1.2941163270802085,83.70047717355959,86.73815949407214,-2.1210384032852545,-5.213484802837854,-11.270572377917574,-12.873857426688602,35.420566666693524,1.8000030517578125,3.9873218455582844,4.310002899169916,-1.973295458619134,10.593301256958966,1.168353720275391,7.451652078064441,-6.7724292482910045,62.195173010541424,-18.98203849720275,3.141649178894523,5,-3.3300018310546875,-5.810001373291016,-14.140005111694336,-15.860000610351562,2.2399978637695312,4,0.02078232691550186,-1.078432839170103,98.04000091552734,5.869553679532045,98.27999877929688,-2.28890169882337,97.31999969482422,0.02078232691550186 4676,2018-05-07,98.9800033569336,99.23999786376952,98.08000183105469,98.37999725341795,1557432.0,0.008353704810839746,1.071430517711199,-1.3636663140920369,88.81858611481748,87.02915682829952,-2.4107132624380085,-5.5493152533208985,-11.74603078386616,-13.549782263187922,35.602854393533164,1.1599960327148295,3.9917396632572917,4.642002487182623,-1.6432581399980535,10.9272631143633,1.4993721735922776,7.784632800772968,-6.9514347741503855,83.84621479105726,-0.19434927589541928,3.14263031359034,5,-4.150001525878906,-6.630001068115234,-14.950004577636719,-16.68000030517578,1.3699951171875,0,0.01384113023564093,-1.3076885456759573,98.16000366210938,-1.078432839170103,98.04000091552734,5.869553679532045,98.27999877929688,0.01384113023564093 4677,2018-05-08,99.55999755859376,99.55999755859376,98.05999755859376,98.9800033569336,1980723.0,0.0058597108707769685,4.172465502952878,0.9666471695234228,88.40264207673297,86.70674126294752,-2.5152728742763486,-5.5673043779375035,-11.966350871988013,-13.980866292117597,36.03302462412062,1.5,4.086175762244665,4.683996963500988,-1.4454373877838123,10.813431314785788,1.6192797878585878,7.748714139143388,-6.941714340362907,100.0,14.563528728007796,3.0647171756424,5,-4.649997711181641,-6.509998321533217,-15.24499893188478,-17.25999450683595,0.1600036621093608,1,0.007934923010242123,1.071430517711199,98.9800033569336,-1.3076885456759573,98.16000366210938,-1.078432839170103,98.04000091552734,0.007934923010242123 4678,2018-05-09,100.9499969482422,101.0500030517578,99.22000122070312,99.54000091552734,1292060.0,0.013961424505162245,1.273282565738056,2.431051946172733,89.53604497205055,87.38739247987036,-3.41643588718415,-6.399366742787336,-13.065309006697234,-15.22034453927158,36.627460701405,1.8300018310546733,4.247106235760427,5.511496353149425,-0.6824162596755912,11.705408965974442,2.414540046736917,8.608452659561934,-7.637542295975052,97.10127620804197,10.487655338240089,3.096956306412508,5,-5.294994354248061,-7.154994964599624,-15.814994812011733,-18.64999389648439,-1.849998474121108,2,-0.006438770838375185,4.172465502952878,99.55999755859376,1.071430517711199,98.9800033569336,-1.3076885456759573,98.16000366210938,-0.006438770838375185 4679,2018-05-11,100.3000030517578,101.6999969482422,99.8000030517578,101.0,2278875.0,-0.006438770838375185,-1.2352909497266837,-0.4964531332009509,83.43029036839208,87.1527349253306,-2.152530067776823,-5.18675830392435,-12.138076768366645,-14.429266230921073,37.34761341790011,1.8999938964844034,4.248710692335209,4.335502243041972,-1.61718256042721,10.288187046511155,1.359159841307374,7.311844644776571,-6.059042591551773,65.85379469477701,-20.8846633130254,2.976342401734594,5,-1.3900032043456747,-6.180004119873033,-15.13000106811522,-17.999999999999986,-2.3199996948242045,4,0.0024925223568637023,1.273282565738056,100.9499969482422,4.172465502952878,99.55999755859376,1.071430517711199,98.9800033569336,0.0024925223568637023 4680,2018-05-14,100.4499969482422,100.5999984741211,99.5199966430664,100.4000015258789,2064359.0,0.0014954525615218373,5.171465940054496,-0.07142234332426953,82.70985320516306,86.28293452950933,-1.8460746034760689,-4.925340733517189,-11.984030623318873,-14.458225224109583,37.252714592128754,1.0800018310546875,4.1503954491548285,4.0639961242675895,-1.906474808449957,10.034467056985136,1.0787606579088163,7.049231590626363,-5.164771379711112,65.65933490113225,-20.42747116987111,2.9852354663587746,5,-1.1999969482422017,-5.419998168945327,-15.279994964599624,-18.14999389648439,-3.2699966430664205,0,0.014435088319453504,-1.2352909497266837,100.3000030517578,1.273282565738056,100.9499969482422,4.172465502952878,99.55999755859376,0.014435088319453504 4681,2018-05-15,101.5999984741211,101.6999969482422,99.6999969482422,100.3499984741211,2122397.0,0.011448497370004418,1.7586264956275044,25.002289027919034,83.20241682786069,85.78067066891396,-2.636898883662184,-5.610038433687691,-12.789083196452523,-15.486461163694855,36.792160483635165,2.0,4.28634544113153,4.735997772216791,-1.2998488936883916,10.771844438121974,1.7180744392641998,7.753921105169383,-5.416704912430447,97.25278871184739,11.20028739900232,3.0179233329525914,5,-2.3499984741210938,-6.569999694824219,-16.05999755859375,-19.179996490478516,-4.439994812011719,1,-0.01181099376244421,5.171465940054496,100.4499969482422,-1.2352909497266837,100.3000030517578,1.273282565738056,100.9499969482422,-0.01181099376244421 4682,2018-05-16,101.9000015258789,102.3499984741211,100.4499969482422,101.4000015258789,2336624.0,0.002952785986844564,1.7142997275204157,0.4,82.51539533279946,85.09274186281236,-2.4796707440815737,-5.376033723783593,-12.68195850907236,-15.697644022392325,36.606051686324726,1.900001525878892,4.278459934027808,4.52200088500976,-1.3829878110273057,10.426989581046826,1.569506536991227,7.474495233028293,-4.94436949007104,85.62308807936527,0.9892417057099863,2.9524943480185324,5,-1.9250030517578125,-6.545001983642578,-16.139999389648438,-19.259998321533203,-5.720001220703125,2,-0.015211020888593052,1.7586264956275044,101.5999984741211,5.171465940054496,100.4499969482422,-1.2352909497266837,100.3000030517578,-0.015211020888593052 4683,2018-05-17,101.5,102.0,101.0500030517578,101.5,1429712.0,-0.003925431991061545,-1.1111186463666531,0.0,84.23803107190736,85.17263746036481,-1.7599561303637046,-4.501129143301526,-11.8336870981679,-15.19507770829172,36.221264058274905,0.9499969482422017,4.0817299477203335,3.673999404907221,-2.042049889954569,9.390048699769011,0.8159747574763259,6.532024052338116,-3.681269334062023,69.96473766222563,-16.139384562257348,2.8580246474308937,5,-1.5250015258789062,-5.895000457763672,-15.409997940063477,-18.859996795654297,-5.319999694824219,3,-0.017536933786176157,1.7142997275204157,101.9000015258789,1.7586264956275044,101.5999984741211,5.171465940054496,100.4499969482422,-0.017536933786176157 4684,2018-05-18,101.9000015258789,102.3000030517578,101.4000015258789,101.5500030517578,1526210.0,0.003940901732797153,-1.769228963461111,100.0,82.48263690667413,85.0373218751553,-1.7375581273563938,-4.422179842892973,-11.81085863548094,-15.492340701438735,35.564337367747676,0.900001525878892,3.993430937201566,3.6260009765624943,-1.8782216946458448,9.130223647770833,0.8738896409583248,6.378112312166664,-3.3562680106316236,84.09905805345426,-1.129875007291588,2.75211133560417,5,-1.6950035095214844,-6.295001983642578,-15.529998779296875,-19.189998626708984,-6.94000244140625,4,-0.02747794906604306,-1.1111186463666531,101.5,1.7142997275204157,101.9000015258789,1.7586264956275044,101.5999984741211,-0.02747794906604306 4685,2018-05-21,102.25,103.1999969482422,102.0,102.0,2081849.0,0.003434724915408527,-8.599975585937614,0.7142888283378457,80.46575896800661,84.10922996995409,-1.6163554834258917,-4.295390442289062,-11.778112440713514,-15.740514184080041,34.92851287039816,1.2999954223632955,3.8002875572113055,3.533499526977536,-1.7389672036090928,8.805966257564165,0.8972661616842288,6.169732892270844,-3.097264091332903,72.85723005022281,-10.70098983309147,2.6362333652933114,5,-1.620002746582017,-5.790000915527344,-15.874998092651367,-19.539997100830078,-6.75,0,-0.041760358367397665,-1.769228963461111,101.9000015258789,-1.1111186463666531,101.5,1.7142997275204157,101.9000015258789,-0.041760358367397665 4686,2018-05-22,100.5999984741211,102.6500015258789,100.4000015258789,102.5,2185528.0,-0.01613693423842455,1.045450289396204,-7.600006103515625,67.90394613440733,81.83159708747347,0.3214079762931874,-2.238790352202244,-9.767609062962563,-13.989265023314644,33.66942576574221,2.25,3.750230128018245,1.5524982452392635,-3.2808670156872637,6.385863506165791,-0.864184385223993,3.96918087570252,-0.7187555783304731,7.142759828992255,-73.1751427058904,2.416682630463263,5,0.6100006103515625,-3.8699989318847514,-12.604999542236328,-17.029998779296875,-4.659996032714858,1,-0.03399600617116405,-8.599975585937614,102.25,-1.769228963461111,101.9000015258789,-1.1111186463666531,101.5,-0.03399600617116405 4687,2018-05-23,99.36000061035156,100.9499969482422,98.95999908447266,100.5,2611232.0,-0.012326022689637672,-1.0515416076765915,0.5999991969064837,55.720356448382674,78.07429836262148,1.7098632191903818,-0.6775404754093302,-8.240495502352502,-12.655000450102094,31.785037343420758,1.9899978637695455,3.6672138075288814,0.08650016784667969,-4.322576340205742,4.495576675899102,-2.1180380861795243,2.2910384218728836,3.839996337890639,9.434003004975272,-66.0899120928351,2.204538254026208,5,1.7199974060058594,-2.63000106811522,-10.434999465942383,-15.009998321533203,-3.9000015258789062,2,-0.022141676074154404,1.045450289396204,100.5999984741211,-8.599975585937614,102.25,-1.769228963461111,101.9000015258789,-0.022141676074154404 4688,2018-05-24,98.45999908447266,100.0999984741211,98.18000030517578,99.36000061035156,2135137.0,-0.00905798631592547,-1.630136127296005,0.7894754453828754,52.07920074088286,74.59084395956489,2.480349452439853,0.4768866702579686,-7.084996407961825,-11.65702509113359,29.509150364187864,1.9199981689453125,3.428028807370481,-0.9595012664794922,-5.028284496780017,3.109281963821033,-2.993892881629762,1.0748903486707775,4.655197906494152,5.577668656085798,-65.11588683769062,2.034391615150263,5,2.229999542236328,-1.729999542236314,-9.249998092651367,-14.109996795654297,-1.1399993896484375,3,-0.02315659963942085,-1.0515416076765915,99.36000061035156,1.045450289396204,100.5999984741211,-8.599975585937614,102.25,-0.02315659963942085 4689,2018-05-25,98.77999877929688,99.76000213623048,98.44000244140624,98.55999755859376,1989705.0,0.003250047712773929,-4.73923571949821,-0.24444538634339116,53.00968860181919,71.29082567030447,2.1479416209873676,0.4841425072758625,-7.162434099661951,-11.87140544902482,27.634022090409026,1.3199996948242472,3.1694253114105493,-0.8315013885498104,-4.3331406370598415,2.670137859960221,-2.582321012804826,0.9193182357052052,4.137790344238297,11.952168831622764,-57.345422146375036,1.7508196242550176,5,1.9099998474121094,-2.0499992370605327,-9.114997863769531,-14.429996490478516,-1.9599990844726562,4,-0.02632110251317421,-1.630136127296005,98.45999908447266,-1.0515416076765915,99.36000061035156,1.045450289396204,100.5999984741211,-0.02632110251317421 4690,2018-05-28,99.94000244140624,101.4499969482422,99.33999633789062,99.62000274658205,1659170.0,0.0117433050864999,-3.7953877497941284,1.454535996670793,54.51127738678685,68.10292128796293,1.0146932749329238,-0.41021110653967696,-7.993051076377114,-12.926115299265007,28.556236533353484,2.6699981689453267,2.760400615796385,0.14650230407713138,-2.9897522033481323,3.282756811502395,-1.4216249496355005,1.7146295577897632,2.788275129394563,39.37363882763344,-26.92354250858071,1.5681272537126316,5,0.7499961853027486,-3.2100028991698935,-10.185001373291001,-15.499999999999986,-2.3800048828124716,0,-0.04982993031097138,-4.73923571949821,98.77999877929688,-1.630136127296005,98.45999908447266,-1.0515416076765915,99.36000061035156,-0.04982993031097138 4691,2018-05-29,100.0,100.6500015258789,99.04000091552734,99.5999984741211,2870743.0,0.0006003357727446534,-1.1184265342896866,1.250005960470273,52.173926154662595,64.73164693483662,0.7865860090641803,-0.2914025857571829,-7.742608618254593,-12.883233402942523,29.001365236321814,1.6100006103515625,2.4551391627288695,0.08349990844726562,-2.868154124507697,3.0351539414022284,-1.3923271080302158,1.559326924924747,2.5463464801757993,55.65754015935395,-6.113056242774327,1.475827016477485,5,0.6899986267089844,-3.2700004577636577,-10.165000915527344,-15.479999542236328,-3.8199996948242188,1,-0.04500000000000004,-3.7953877497941284,99.94000244140624,-4.73923571949821,98.77999877929688,-1.630136127296005,98.45999908447266,-0.04500000000000004 4692,2018-05-30,99.9800033569336,100.8000030517578,99.5999984741211,99.9800033569336,1798853.0,-0.00019996643066411135,-2.157866206231893,0.0,44.45717464527639,60.311551776322055,0.5650059037231046,-0.06525294398653614,-7.406648370765055,-12.759748421291903,29.231950234573567,1.2000045776367045,2.1536477881150518,-0.06949691772460653,-2.7563726087011418,2.6173787732519287,-1.4129347632128741,1.273940927763661,2.3916892762422037,55.04602139499048,-2.1623100053082993,1.3434378454882656,5,0.7099952697753906,-3.2500038146972514,-9.770004272460938,-15.210002899169922,-3.8600006103515483,2,-0.04040808941668417,-1.1184265342896866,100.0,-3.7953877497941284,99.94000244140624,-4.73923571949821,98.77999877929688,-0.04040808941668417 4693,2018-05-31,97.68000030517578,100.8000030517578,97.68000030517578,100.75,4273758.0,-0.02300463067146219,-1.0325752812562812,-100.0,37.40383479722328,55.302795986383074,2.532474182240989,2.3057099276555277,-4.8663427295774255,-10.373690285157622,29.273485463946813,3.120002746582017,1.6704899943659797,-2.3395000457763615,-5.121285701144501,0.442285609591778,-3.7303928734604312,-0.9486072180922918,4.524024634880021,0.0,-53.79669647643777,1.3908928276840686,5,2.759998321533203,-0.9500007629394389,-7.090000152587891,-12.25,-2.8000030517578267,3,-0.022727285153227972,-2.157866206231893,99.9800033569336,-1.1184265342896866,100.0,-3.7953877497941284,99.94000244140624,-0.022727285153227972 4694,2018-06-01,100.0500030517578,100.5500030517578,97.76000213623048,97.9000015258789,2016994.0,0.024262927305257476,-1.29629676143232,-0.7003262995444682,48.41523943099987,51.741627148937894,-0.14253737602099648,0.09909297588852439,-6.924218425821735,-12.662462789729787,29.16768780927236,2.870002746582017,1.2156598021148,-0.0699974060058679,-2.6912699484929306,2.5512751364811947,-1.3806336772493921,1.2406388652376563,1.8825804102052075,62.864850316002304,10.132115814222473,1.310636271243528,6,0.11499786376954546,-3.320003509521456,-9.025001525878892,-14.400001525878892,-4.150001525878892,4,-0.027286389541850364,-1.0325752812562812,97.68000030517578,-2.157866206231893,99.9800033569336,-1.1184265342896866,100.0,-0.027286389541850364 4695,2018-06-04,100.1999969482422,100.8000030517578,99.45999908447266,100.3000030517578,1428454.0,0.0014991893244302723,1.4363573311139226,-0.04651443373962975,43.975898472611405,49.08295518651612,-0.6860504964465406,0.11569830332969389,-6.743590821246514,-12.760186467863505,28.852717644012166,1.340003967285142,0.7537308740617163,-0.02200317382811079,-2.4755425997284135,2.431536252072192,-1.2487728867782693,1.2047665391220477,1.4774315243135732,80.76905207301797,32.27702271758639,1.226769712950152,6,-0.6349983215332173,-3.4699974060058594,-8.42999649047853,-14.249996185302749,-3.619995117187514,0,-0.03373250854652121,-1.29629676143232,100.0500030517578,-1.0325752812562812,97.68000030517578,-2.157866206231893,99.9800033569336,-0.03373250854652121 4696,2018-06-05,100.3499984741211,101.4000015258789,99.77999877929688,100.0,1723583.0,0.0014970212619505041,-3.10126802321651,-3.4997711321340432,43.24323065912108,47.69660787659817,-0.9781017221136636,0.07757308650775485,-6.557634859011927,-12.84469921031095,28.629453098598827,1.6200027465820312,0.29586398646530654,0.05949859619140341,-2.323524602056267,2.442521794439074,-1.1320130029324247,1.2510101953152315,1.0875843083918824,71.77412077409616,26.8231402758138,1.1915115991238319,6,-0.7849998474121094,-0.6899986267089702,-8.60999870300293,-13.739997863769531,-5.2900009155273295,1,-0.027802700129057167,1.4363573311139226,100.1999969482422,-1.29629676143232,100.0500030517578,-1.0325752812562812,97.68000030517578,-0.027802700129057167 4697,2018-06-06,100.3499984741211,100.3499984741211,100.3499984741211,100.3499984741211,0.0,0.0,1.0,0.0,44.805774355998444,46.88844938938878,-0.9196090268477946,0.1473471314954793,-6.180578537609094,-12.766410504677111,28.264260806470077,0.0,-0.16568416036670897,0.019998550415039062,-2.338100563530361,2.378097664360439,-1.159051006557661,1.199048107387739,1.0500030517578125,71.77412077409616,28.7484715206484,1.1790495569727009,6,-0.7849998474121094,-0.34999847412109375,-8.029996871948242,-13.159996032714844,-4.25,2,-0.041554541428525216,-3.10126802321651,100.3499984741211,1.4363573311139226,100.1999969482422,-1.29629676143232,100.0500030517578,-0.041554541428525216 4698,2018-06-07,100.3000030517578,102.0500030517578,99.76000213623048,101.4499969482422,5529826.0,-0.0004982104945042698,-1.0538164152040788,-100.0,42.537316088424106,45.724852443456,-0.6494584253905913,0.15404796958495126,-5.795980088484626,-12.625487228081383,27.6046414400246,2.2900009155273153,-0.4418695892392037,0.002502822875968036,-2.3374647071179453,2.3424703528698814,-1.1674809421209886,1.1724865878729247,-2.620002746582017,59.20746791297841,20.494253242778697,1.169983764996955,6,-0.4350013732910014,-0.3000030517577983,-7.630002975463853,-12.760002136230455,-3.7000045776367045,3,-0.04167497684939003,1.0,100.3499984741211,-3.10126802321651,100.3499984741211,1.4363573311139226,100.1999969482422,-0.04167497684939003 4699,2018-06-08,100.5500030517578,101.0999984741211,99.1999969482422,99.91999816894531,1890083.0,0.0024925223568637023,1.1965389805692348,-0.5478332404532289,41.996244209703505,44.33429320155785,-0.6950738689097591,-0.08038365591259833,-5.659019204297351,-12.793678885081235,26.550032104758614,1.900001525878892,-0.4905558177933784,0.2400028228759652,-2.102690391453507,2.5826960372054373,-0.9313437842887708,1.4113494300407012,-2.782602691650382,47.36853376735966,12.438352154716107,1.1713466071647385,6,-0.6850013732910014,-0.15000534057615766,-7.880002975463853,-12.360004425048814,-3.8300018310546733,4,-0.05638991174790142,-1.0538164152040788,100.3000030517578,1.0,100.3499984741211,-3.10126802321651,100.3499984741211,-0.05638991174790142 4700,2018-06-11,101.9000015258789,102.8499984741211,100.3499984741211,100.6999969482422,2285765.0,0.01342614055840663,-1.631576833964431,1.904754408060474,56.29846924065286,44.79257576666788,-1.9420339661998582,-1.3873096772688598,-6.63643215557866,-14.047440123192246,25.91207174742527,2.5,-0.38877271626125776,1.5175010681152372,-0.9308016302098423,3.9658037664403167,0.29334971895269746,2.741652417277777,-4.046949111938488,73.9726972302173,34.05998539753132,1.2241513491625424,6,-1.6350021362304688,-1.5000038146972656,-8.84000015258789,-13.450000762939453,-4.8000030517578125,0,-0.05888125525175991,1.1965389805692348,100.5500030517578,-1.0538164152040788,100.3000030517578,1.0,100.3499984741211,-0.05888125525175991 4701,2018-06-12,100.4000015258789,102.3000030517578,100.3000030517578,102.0,1641011.0,-0.014720313812939922,-1.222227873639916,-1.3333269755288262,54.91494085773766,45.95454979027468,-0.4239048874126894,0.01916254215582569,-4.830978317635868,-12.463099787355787,24.842855959434473,2.0,-0.34520122358217975,0.07750091552733807,-2.303051396381292,2.4580532274359683,-1.1127752404269842,1.2677770714816603,-2.3470712695312557,32.87682399934758,-10.441333648570712,1.1902761559543162,6,-0.13500213623046875,0.039997100830078125,-6.809999465942383,-11.630001068115234,-4.220001220703125,1,-0.038047805147090386,-1.631576833964431,101.9000015258789,1.1965389805692348,100.5500030517578,-1.0538164152040788,100.3000030517578,-0.038047805147090386 4702,2018-06-13,100.3499984741211,100.75,99.4000015258789,100.5500030517578,2954020.0,-0.0004980383565524882,3.5000063578449447,0.12500298023507206,59.71223134404426,48.43326051769924,-0.35302277244156244,-0.05577006181097488,-4.511069170976384,-12.338729301951219,23.286520894163466,1.3499984741210938,-0.4059835245768255,0.10499801635742756,-2.1573021983627285,2.3672982310775836,-1.0261520910026434,1.2361481237174985,-2.1051854890625066,31.50687794855046,-15.900080326422177,1.1311501073600765,6,-0.0449981689453125,0.09000015258789062,-6.75999641418457,-11.55999755859375,-4.849998474121094,2,-0.052715505689734043,-1.222227873639916,100.4000015258789,-1.631576833964431,101.9000015258789,1.1965389805692348,100.5500030517578,-0.052715505689734043 4703,2018-06-14,99.72000122070312,100.3000030517578,97.9000015258789,100.0,3433528.0,-0.006277999631264963,4.454518657234157,1.399961853900538,54.68129018923038,49.129488379724854,0.6669132052287949,0.4574926047464771,-3.5839073886160975,-11.639827705756147,21.322725977270302,2.4499969482421875,-0.45611820986414386,-0.4359992980957088,-2.6294196651993644,1.7574210690079468,-1.5327094816475295,0.6607108854561119,3.1299972534179688,36.767693270407484,-14.499298210213631,1.0967101835518245,6,0.654998779296875,0.7199974060058594,-5.740001678466797,-10.590003967285156,-10.160003662109375,3,-0.03630167170345433,3.5000063578449447,100.3499984741211,-1.222227873639916,100.4000015258789,-1.631576833964431,101.9000015258789,-0.03630167170345433 4704,2018-06-15,99.0999984741211,99.6999969482422,98.3000030517578,99.5199966430664,5013618.0,-0.006217436211315541,2.5897335576508675,1.5,45.578922937431784,49.307602209149344,1.2717212641796891,0.9032823813604836,-2.6529882961371243,-10.965642027570226,19.15061038191666,1.4199981689453267,-0.434304030003716,-0.9160018920898381,-2.9951865125648283,1.1631827283851521,-1.9555942023273332,0.12359041814765703,3.6510000610351625,24.242377536582584,-27.350537726304818,1.0395923102374933,6,1.2750015258789062,1.3400001525878906,-4.374996185302734,-8.854995727539062,-11.220001220703125,4,-0.02522704377894469,4.454518657234157,99.72000122070312,3.5000063578449447,100.3499984741211,-1.222227873639916,100.4000015258789,-0.02522704377894469 4705,2018-06-18,97.9800033569336,98.77999877929688,97.05999755859376,98.77999877929688,2098515.0,-0.011301666341397287,3.300027656713393,1.9047593097184379,40.43561283386764,48.99564467301008,2.2838667009639977,1.778144303297097,-1.2796168270097041,-9.794871939474788,16.38404534271686,2.0400009155273295,-0.15406523115228765,-1.8224971771240206,-3.8107350719243414,0.16574071767630016,-2.816616124524188,-0.8283782297238531,4.673975238037116,17.55734415813196,-32.13668796934088,0.9941189474001604,6,1.9749946594238281,2.149993896484389,-1.4650039672851562,-7.340003967285156,-7.780006408691392,0,-0.01285978866157389,2.5897335576508675,99.0999984741211,4.454518657234157,99.72000122070312,3.5000063578449447,100.3499984741211,-0.01285978866157389 4706,2018-06-19,97.18000030517578,97.66000366210938,96.4000015258789,97.23999786376952,2259738.0,-0.00816496248569687,1.7999762643473542,0.07499737738060537,37.65430354504578,48.20103680512645,2.8909294401097867,2.4335626106035875,-0.23288854989090169,-8.928111776494802,14.855338019003408,1.5800018310546875,-0.20055988310608086,-2.451500320434576,-4.719532728182244,-0.18346791268690765,-3.5855165243084173,-1.3174841165607347,5.250219048339844,17.93101271040036,-29.80189698645743,1.1340162038738375,6,2.4449996948242188,2.6199989318847656,-0.04000091552734375,-6.540000915527344,-6.940002441406264,1,-0.0008232334925237783,3.300027656713393,97.9800033569336,2.5897335576508675,99.0999984741211,4.454518657234157,99.72000122070312,-0.0008232334925237783 4707,2018-06-20,97.16000366210938,98.4800033569336,97.04000091552734,97.18000030517578,2836713.0,-0.000205769119197452,-10.0768508465624,0.3332909460834971,47.13025816181914,48.71136370217034,2.6941583681010854,2.4035199730460306,0.05222776330263912,-8.820997340025755,14.072150690520047,1.44000244140625,-0.20505908270425266,-2.36149711608887,-4.884087593982798,0.16109336180505807,-3.622792355035827,-1.100201877141913,4.908402621748053,19.48722663792284,-32.86735598901258,1.2612952389469636,6,2.464996337890625,2.639995574951172,-0.0200042724609375,-6.5200042724609375,-3.8600006103515767,2,-0.010086489501809015,1.7999762643473542,97.18000030517578,3.300027656713393,97.9800033569336,2.5897335576508675,99.0999984741211,-0.010086489501809015 4708,2018-06-21,96.18000030517578,97.33999633789062,96.18000030517578,96.95999908447266,2133465.0,-0.010086489501809015,-1.974353456708009,39.00648607401755,24.771789309086586,46.79753537987956,3.3841601234576615,3.3770991143345555,1.262415326786467,-7.772741471377174,13.876918060684968,1.1599960327148438,-0.2461553739520781,-3.2275005340576115,-6.129600237077085,-0.325400831038138,-4.678550385567348,-1.7764506825478747,5.54830169320293,0.0,-48.917310018680844,1.4510498515097403,6,3.3349990844726562,3.509998321533203,1.4849987030029297,-5.215000152587891,-4.040000915527344,3,-0.007070080089604525,-10.0768508465624,97.16000366210938,1.7999762643473542,97.18000030517578,3.300027656713393,97.9800033569336,-0.007070080089604525 4709,2018-06-22,96.18000030517578,96.18000030517578,96.18000030517578,96.18000030517578,0.0,0.0,1.0,-0.0,23.27128698406446,43.12784846248085,3.016280159024859,3.3437629623647496,1.494766340317284,-7.69932526453178,13.671134816939134,0.0,-0.3272650943377755,-3.0975006103515597,-6.33186767667334,0.13686645597022107,-4.714684143512457,-1.4803170771906622,5.104437557746692,0.0,-43.03399036784228,1.6171835331608924,6,3.0600013732910156,3.509998321533203,1.6099987030029297,-5.215000152587891,-4.800003051757827,4,-0.06882930677455801,-1.974353456708009,96.18000030517578,-10.0768508465624,97.16000366210938,1.7999762643473542,97.18000030517578,-0.06882930677455801 4710,2018-06-25,94.95999908447266,97.5999984741211,94.95999908447266,96.13999938964844,2473167.0,-0.01268456245406635,-3.474574079462063,-100.0,18.626299839773864,39.09577723826265,3.5183021776859817,4.396980861951931,2.8655197539459323,-6.366910104834716,12.672030008673826,2.6399993896484375,-0.4251153456483223,-4.068501663208011,-7.814440127204307,-0.3225631992117144,-5.941470895206166,-2.1955324312098554,5.916083773830081,0.0,-37.771043404487685,1.872969231998151,6,2.895000457763672,4.119998931884766,2.9449996948242188,-3.9949989318847656,-3.900001525878892,0,-0.07455772851004983,1.0,96.18000030517578,-1.974353456708009,96.18000030517578,-10.0768508465624,97.16000366210938,-0.07455772851004983 4711,2018-06-26,95.5,96.5999984741211,94.58000183105469,94.9800033569336,2567532.0,0.005686614582282923,-2.0606016819350925,-0.4406750072737853,23.439211757126216,35.065441728605094,2.4698743493869273,3.6918485891860087,2.485009176652852,-6.7541299636545205,11.738209037983447,2.0199966430664062,-0.5452466011676051,-3.3035007476806584,-7.333552800768786,0.7265513054074688,-5.318526774224722,-1.2884747211365948,4.784474480919727,23.589687410134573,-9.472054711409875,2.01502602654406,6,1.94000244140625,3.2150001525878906,3.0449981689453125,-4.100002288818359,-4.019996643066406,1,-0.05549741415453191,-3.474574079462063,94.95999908447266,1.0,96.18000030517578,-1.974353456708009,96.18000030517578,-0.05549741415453191 4712,2018-06-27,95.94000244140624,96.5199966430664,94.55999755859376,95.26000213623048,1634383.0,0.004607355407395097,1.1304468613556202,1.3077013366198083,27.100847407369415,32.0009480861761,1.4958308067104582,3.0921994164033464,2.2264381534001103,-7.042351174876998,10.683446553225231,1.959999084472642,-0.9773275166165547,-2.661498260498064,-6.845318012475744,1.522321491479616,-4.753408136486897,-0.5695883845092311,3.6599353215296873,45.394883789799486,14.994311344013958,2.0919098759888386,6,1.1899948120117472,2.764995574951186,3.0299968719482564,-3.640003204345689,-4.940002441406236,2,-0.059412178784526315,-2.0606016819350925,95.5,-3.474574079462063,94.95999908447266,1.0,96.18000030517578,-0.059412178784526315 4713,2018-06-28,95.45999908447266,96.41999816894531,94.72000122070312,95.8000030517578,2339589.0,-0.005003161816956703,1.1519027683214789,-0.5000056098464024,23.89743597769248,29.591893979538394,1.4617201145268979,3.580955724538427,2.856377141973269,-6.395211021547439,10.764029970945186,1.6999969482421875,-1.3348871648284728,-3.030501556396487,-7.429522998205215,1.3685198854122405,-5.230012277300858,-0.8309908354921163,3.4343470498553614,29.60530443533681,1.295253879714842,2.1995107209043665,6,1.2099990844726562,3.2449989318847656,3.4449996948242188,-2.8600006103515625,-4.05999755859375,3,-0.02262723709858283,1.1304468613556202,95.94000244140624,-2.0606016819350925,95.5,-3.474574079462063,94.95999908447266,-0.02262723709858283 4714,2018-06-29,97.31999969482422,97.87999725341795,96.0,96.0,2558489.0,0.019484607460614534,-1.8484813455480524,-3.882306742959884,27.68032421177864,28.17463968819517,-0.7569250652343698,1.5873265316348721,1.1581216631527838,-8.053527595542889,11.137196108486627,2.4199981689452983,-1.7334111705922197,-1.0340007781982479,-5.398558502093678,3.3305569456971824,-3.21627964014597,1.1482780837494744,0.9675376389010069,83.13260210635681,58.095304868283066,2.1822788619477174,6,-0.7999992370605469,1.3849983215332031,1.3899993896484375,-4.150001525878906,-5.080001831054702,4,-0.05322647268207159,1.1519027683214789,95.45999908447266,1.1304468613556202,95.94000244140624,-2.0606016819350925,95.5,-0.05322647268207159 4715,2018-07-02,96.81999969482422,97.44000244140624,96.4800033569336,96.87999725341795,2210182.0,-0.005137690110644244,-1.594626360936946,-0.045452706412728014,30.66955693532647,27.398556731559697,-0.4903403726344351,1.9195378946312758,1.8025621710369677,-7.320769201178905,11.399763735130438,0.959999084472642,-2.0725006988328545,-1.3650009155273466,-5.690171211514027,2.960169380459334,-3.527586063520687,0.7975842324659936,1.0599975585937358,68.07235975815752,42.208011958658304,2.1625851479933376,7,-0.2999992370605469,1.8849983215332031,1.8899993896484375,-3.6500015258789062,-4.720001220703125,0,-0.05618676367024478,-1.8484813455480524,97.31999969482422,1.1519027683214789,95.45999908447266,1.1304468613556202,95.94000244140624,-0.05618676367024478 4716,2018-07-03,97.55999755859376,98.0199966430664,96.9000015258789,97.08000183105469,2795513.0,0.007643026916980045,-1.6666666666666667,-8.000254323501624,35.97990134699012,26.159628196578694,-1.3083545014076918,1.011672009172898,1.1998836520901506,-7.8491254145833835,11.474190201138981,1.1999969482421875,-2.2645953247100152,-0.48550300598142826,-4.695089152242147,3.7240831402792907,-2.590296079111795,1.6192900671489383,-3.0,86.70522525462594,59.01186173115187,2.104793073130363,7,-1.270000457763686,1.1450004577636577,1.150001525878892,-4.389999389648452,-5.0199966430664205,1,-0.06662566792394753,-1.594626360936946,96.81999969482422,-1.8484813455480524,97.31999969482422,1.1519027683214789,95.45999908447266,-0.06662566792394753 4717,2018-07-04,96.18000030517578,97.62000274658205,95.94000244140624,97.5999984741211,1240908.0,-0.014145113652644037,1.301359698169993,-2.9583558508439216,33.457946724032084,27.124756798239304,-0.0916252138372613,2.174745785940786,2.6762714032306008,-6.237176385512726,11.321920736811988,1.6800003051758097,-2.351403347932319,-1.6570003509521456,-5.7985195255526065,2.4845188236483153,-3.727759938252376,0.41375923634808487,-1.5508027648925662,44.24245787065615,16.965893858971825,2.0707595873002336,7,0.10999679565429688,2.5249977111816406,2.529998779296875,-3.0100021362304688,-2.279998779296875,2,-0.04886667637065145,-1.6666666666666667,97.55999755859376,-1.594626360936946,96.81999969482422,-1.8484813455480524,97.31999969482422,-0.04886667637065145 4718,2018-07-05,96.12000274658205,96.72000122070312,95.68000030517578,96.12000274658205,1155576.0,-0.0006238049324533979,-1.363625329449223,-0.0,35.30574010398253,28.461918256007976,-0.04585551485199346,2.0085090692804926,2.8113829535863744,-5.918631690253321,10.269898648815815,1.0400009155273438,-2.3418050161322412,-1.5079978942871008,-5.546781999812538,2.530786211238336,-3.5273899470498264,0.5113941584756247,-1.4229892242431674,18.80355256465494,-8.49094971233119,2.0193920527627216,7,0.16999435424803266,2.5849952697753764,2.589996337890611,-2.950004577636733,-3.2800064086914205,3,-0.05326677694840276,1.301359698169993,96.18000030517578,-1.6666666666666667,97.55999755859376,-1.594626360936946,96.81999969482422,-0.05326677694840276 4719,2018-07-06,94.87999725341795,96.83999633789062,94.05999755859376,96.41999816894531,2076859.0,-0.012900597770823308,1.3361361239425302,-100.0,34.89277215942886,30.269304069302976,1.1067370845973699,2.9533729884219326,4.13298485760491,-4.440312669626152,9.583556364995976,2.779998779296861,-2.5130979521560874,-2.464503097534191,-6.435103403016498,1.506097207948116,-4.449803250275352,-0.4792029447930304,3.1399993896484517,20.707067787956085,-7.496119743628309,1.9853001527411556,7,1.1599998474121236,3.5750007629394673,3.7050018310547017,-1.709999084472642,-1.1399993896484375,4,-0.036677864969201224,-1.363625329449223,96.12000274658205,1.301359698169993,96.18000030517578,-1.6666666666666667,97.55999755859376,-0.036677864969201224 4720,2018-07-09,95.9000015258789,96.04000091552734,95.27999877929688,95.36000061035156,1343779.0,0.01075046692651771,-1.1714204749811992,-0.3506497366869589,43.8931419968609,32.54196298482905,0.26160514324941175,1.539760568832918,3.1642682836220786,-5.22099760733434,8.098509748302533,1.1600036621093892,-2.3856882935402837,-1.1444988250732422,-4.529322637136843,2.240324986990359,-2.83691073110505,0.5479130809585655,2.040795135498044,46.46475739097747,16.261517479153976,1.6924119060318012,7,0.13999557495117188,2.5549964904785156,2.5474987030029297,-2.7300033569335938,-1.6399993896484233,0,-0.038164792532581204,1.3361361239425302,94.87999725341795,-1.363625329449223,96.12000274658205,1.301359698169993,96.18000030517578,-0.038164792532581204 4721,2018-07-10,96.58000183105469,96.6999969482422,95.76000213623048,96.22000122070312,1443916.0,0.007090722568886321,2.1333638513769784,0.6666666666666666,47.39676360687713,34.79706478477435,-0.2783584258138774,0.5891056325337019,2.5045398278260507,-5.667749148514758,6.4189250773140945,0.9399948120117188,-2.2274540471137385,-0.27349853515625,-3.269905295208588,2.722908224896088,-1.771701915182419,1.224704844869919,1.2831788482666013,70.7865337096587,37.60733063979562,1.4982033800261678,7,-0.5400047302246094,1.8749961853027344,1.5674972534179688,-3.410003662109375,-0.5800018310546875,1,-0.04638644928554014,-1.1714204749811992,95.9000015258789,1.3361361239425302,94.87999725341795,-1.363625329449223,96.12000274658205,-0.04638644928554014 4722,2018-07-11,95.05999755859376,95.95999908447266,94.41999816894531,95.95999908447266,1675598.0,-0.015738292023641076,2.422218454626372,-2.4999999999999605,45.20547408328186,37.16462457428428,1.2333943454686533,1.7839395798270203,4.0346637108338825,-3.9196894740960033,5.535444266396455,2.160003662109375,-1.9174773145451667,-1.5290027618408004,-4.1342445147815425,1.0762389910999417,-2.8316236383111715,-0.22638188537042936,2.72711945831297,35.97123881662019,-1.3468749029449967,1.3026208764703682,7,0.9799995422363139,3.3950004577636577,4.552501678466783,-1.8899993896484517,2.240005493164034,2,-0.026509538268325028,2.1333638513769784,96.58000183105469,-1.1714204749811992,95.9000015258789,1.3361361239425302,94.87999725341795,-0.026509538268325028 4723,2018-07-12,96.0999984741211,96.22000122070312,94.5199966430664,95.41999816894531,1114060.0,0.010940468569718753,2.695638833373415,-0.755554613656605,49.6855278010698,39.609647195316626,0.3282427092452167,0.4836276298506732,2.986127577063172,-4.7398780188838,5.470561373155802,1.7000045776367188,-1.639586747960621,-0.30800170898437784,-2.461106540933102,1.8451031229643462,-1.3845541249587399,0.7685507069899842,1.6125761536193863,73.38136011855741,30.0480190733757,1.0765524159743607,7,-0.060001373291015625,2.354999542236328,3.6825008392333984,-2.9300003051757812,1.4000015258789062,3,-0.022892788586616142,2.422218454626372,95.05999755859376,2.1333638513769784,96.58000183105469,-1.1714204749811992,95.9000015258789,-0.022892788586616142 4724,2018-07-13,96.5999984741211,97.08000183105469,96.23999786376952,96.23999786376952,1731647.0,0.005202913714245749,-3.6666807951508145,0.5294124246878329,56.83332210118344,42.516732213745186,-0.3180794782193743,-0.22479456792916608,2.4909634569899026,-4.999917435152852,5.209349022603971,0.9800033569335938,-1.3987985853349159,0.31699829101562216,-1.430050078596821,2.0640466606280654,-0.5565258937906066,1.190522475821851,1.0395246122364483,81.95478586097312,31.7710865581386,0.8735241848062241,7,-0.5600013732910156,1.8549995422363281,3.3325023651123047,-3.4300003051757812,2.2600021362304688,4,-0.038923418174150015,2.695638833373415,96.0999984741211,2.422218454626372,95.05999755859376,2.1333638513769784,96.58000183105469,-0.038923418174150015 4725,2018-07-16,96.72000122070312,97.13999938964844,96.33999633789062,96.55999755859376,1003839.0,0.0012422644769936042,-1.6666497126290627,0.4444538634340124,55.26770043272702,44.65982100104928,-0.5070840304547204,-0.4680296241033943,2.3734220990266977,-4.888960727785502,5.438759164476458,0.8000030517578125,-1.0573184424577704,0.5000011444091825,-1.0714290049569115,2.0714312937752766,-0.2857139302738716,1.2857162190922367,0.847931355099135,84.55889777737886,29.730192703598348,0.7857150746830479,7,-0.8800010681152202,1.7349967956542969,3.4124984741210938,-3.5500030517578125,2.3600006103515625,0,-0.030810621581089603,-3.6666807951508145,96.5999984741211,2.695638833373415,96.0999984741211,2.422218454626372,95.05999755859376,-0.030810621581089603 4726,2018-07-17,97.0999984741211,97.54000091552734,96.58000183105469,96.81999969482422,1102879.0,0.0039288383852567055,-1.5263316401309053,1.7499523173757037,55.03469980151679,47.0572380096587,-1.0719177561168038,-0.9004966530044953,1.9739174985506196,-5.0583528287954636,5.3352104952290285,0.9599990844726562,-0.8658728303035303,0.8839984893798771,-0.6775184599307806,2.445515438690535,0.10324001472454825,1.664756964035206,-3.0400009155273295,85.89737006198878,28.641230148834836,0.7807584746553263,7,-1.2999992370605469,1.0800018310546875,3.2325000762939453,-3.270000457763672,1.7000045776367045,1,-0.02924816047909129,-1.6666497126290627,96.72000122070312,-3.6666807951508145,96.5999984741211,2.695638833373415,96.0999984741211,-0.02924816047909129 4727,2018-07-18,96.18000030517578,97.63999938964844,96.0999984741211,97.0999984741211,1874284.0,-0.00947474957160277,-1.8518487121886436,-3.285722070844687,53.010036858375294,49.02438209348012,-0.1697730355795528,-0.060799543085749974,2.844617854786037,-3.930322446242826,5.668782374364644,1.5400009155273438,-0.7186256210559634,0.01300048828125,-1.483959576878192,1.509960553440692,-0.735479544298471,0.761480520860971,-2.0504026794433514,53.20519874310726,-7.236761598263854,0.7484800325797187,7,-0.3300018310546875,1.2249984741210938,4.17249870300293,-1.9300003051757812,3.6399993896484375,2,-0.0018714941214872383,-1.5263316401309053,97.0999984741211,-1.6666497126290627,96.72000122070312,-3.6666807951508145,96.5999984741211,-0.0018714941214872383 4728,2018-07-19,95.5,96.5,95.04000091552734,96.18000030517578,2202013.0,-0.007070080089604525,1.2121203363870185,0.7391322375731842,41.558447992401774,49.765012741588215,0.4615700631227355,0.5962129385946611,3.4215915795378464,-3.089798167032484,5.821635765863936,1.4599990844726562,-0.6963674389048862,-0.6329998016357479,-2.159318009924462,0.8933184066529662,-1.396158905780112,0.1301593025086163,-1.2299863037109304,17.692282862902633,-38.232084381700744,0.7631591041443582,7,0.529998779296875,1.6800003051757812,4.872499465942383,-1.25,4.199996948242202,3,0.018848199494845952,-1.8518487121886436,96.18000030517578,-1.5263316401309053,97.0999984741211,-1.6666497126290627,96.72000122070312,0.018848199494845952 4729,2018-07-20,89.55999755859375,95.58000183105469,89.16000366210938,95.0,3976163.0,-0.06219897844404454,-1.057694941116632,8.0,27.62022757408438,47.956911139057496,6.221865517890905,6.339881279240586,9.208374360222834,2.9717495005992873,6.809218295370973,6.4199981689453125,-0.6807999593723366,-6.242002105712885,-9.553123784571767,-2.930880426854003,-7.897562945142326,-4.586441266283444,8.080001831054688,4.71691153316719,-47.618966171318874,1.6555608394294392,7,3.8400039672851562,4.870002746582031,10.847501754760742,5.310001373291016,12.44000244140625,4,0.08865567952044184,1.2121203363870185,95.5,-1.8518487121886436,96.18000030517578,-1.5263316401309053,97.0999984741211,0.08865567952044184 4730,2018-07-23,87.87999725341797,89.4800033569336,87.81999969482422,89.13999938964844,2699198.0,-0.018758378193084013,-1.4058071970764987,0.23161793580091777,21.794889464995705,45.11225845662623,7.4254565452923345,7.865539840658869,10.707638705461946,4.774340128195476,8.057894195739765,1.7399978637695312,-0.7566558747483754,-7.568002319335932,-12.415564660473933,-2.7204399781979305,-9.991783489904932,-5.144221148766931,9.590402221679682,0.6109731207565376,-45.42030119503581,2.423781170568999,7,4.850002288818359,5.420001983642578,12.527502059936523,6.990001678466797,16.470001220703125,0,0.12494314633705272,-1.057694941116632,89.55999755859375,1.2121203363870185,95.5,-1.8518487121886436,96.18000030517578,0.12494314633705272 4731,2018-07-24,90.1999969482422,90.5,88.19999694824219,88.19999694824219,4553495.0,0.026399633219537977,-1.3000030517578125,-1.5872988961617058,33.48066624374849,43.80950203001141,4.587728636748096,5.405248453964774,8.193061607425207,2.602204378633701,9.370127440500637,2.6200027465820312,-0.6924625119135897,-4.983002471923811,-10.368243784570168,0.40223884072254634,-7.675623128246997,-2.2903818156006253,6.884386535644509,24.236225329746162,-21.111644129752378,2.6926206563231805,7,2.5300025939941264,2.9500045776367045,9.842500686645494,4.670001983642564,15.400001525878892,1,0.09844795103383364,-1.4058071970764987,87.87999725341797,-1.057694941116632,89.55999755859375,1.2121203363870185,95.5,0.09844795103383364 4732,2018-07-25,90.23999786376952,94.18000030517578,89.36000061035156,94.0,6338411.0,0.00044346914501858237,1.3398041172777895,-1.8800010681152282,33.738939920262695,42.03765893214395,4.237753911465916,5.182006497034507,7.945264863559586,2.7373485693095176,10.103420982218895,4.819999694824219,-0.8316055330506487,-4.658001327514668,-10.461623103819974,1.1456204487906376,-7.559812215667321,-1.7561904393620154,6.4738102685547005,27.880162256472296,-19.96510960609431,2.9018108881526508,7,2.490001678466811,2.910003662109389,9.472501754760756,5.540000915527358,17.510002136230483,2,0.09485821576493003,-1.3000030517578125,90.1999969482422,-1.4058071970764987,87.87999725341797,-1.057694941116632,89.55999755859375,0.09485821576493003 4733,2018-07-26,93.3000030517578,93.9800033569336,92.26000213623048,92.45999908447266,4215531.0,0.033909632761824904,-1.7742002965625003,-0.22340518352132419,46.03016867081873,40.83730855099232,0.8256238379379113,2.0573648997389284,4.721632292659805,-0.10941767288528581,10.876342618116151,3.7400054931640767,-1.015244360731046,-1.489996337890645,-7.329860987013475,4.349868311232186,-4.40992866245206,1.4299359866707704,3.058052743066426,70.61858052007662,18.541571907256817,2.9199323245614175,7,-0.5700035095214702,-0.3800048828124858,6.412496566772475,2.4799957275390767,13.149993896484403,3,0.06988206248449402,1.3398041172777895,90.23999786376952,-1.3000030517578125,90.1999969482422,-1.4058071970764987,87.87999725341797,0.06988206248449402 4734,2018-07-27,92.13999938964844,94.68000030517578,92.12000274658205,93.5,2324006.0,-0.012433050634155451,-2.6571553133515526,-1.619040698994587,40.6187647167437,39.20964902699417,1.4376267735795096,2.9612216085188265,5.688260368150097,1.2397644732734818,10.753313213211497,2.559997558593736,-1.0986200908252783,-2.390999984741214,-8.217871838815839,3.435871869333411,-5.304435911778526,0.5224359422960987,3.8765341611757833,62.97375088138406,9.766022784617832,2.91343592703731,7,0.5900001525878906,0.779998779296875,7.462499618530273,3.6399993896484375,14.610000610351562,4,0.08204902983147955,-1.7742002965625003,93.3000030517578,1.3398041172777895,90.23999786376952,-1.3000030517578125,90.1999969482422,0.08204902983147955 4735,2018-07-30,91.37999725341795,92.41999816894531,90.87999725341795,92.41999816894531,2113614.0,-0.008248341016549476,1.9615376150827402,0.7647062123439164,37.077534979718735,37.21440849123883,1.5203738268059084,3.4707216831375405,6.230785417651944,2.1602601813821423,10.783480081693485,1.540000915527358,-1.365251902074391,-2.879001998901387,-8.763570215219403,3.0055662174166287,-5.821286107060402,0.0632821092576279,4.308674943166267,49.07405336099358,-1.831170861508376,2.942284108159008,7,1.3500022888183736,1.540000915527358,8.085002899169936,4.6500015258789205,13.120002746582045,0,0.11621802435745665,-2.6571553133515526,92.13999938964844,-1.7742002965625003,93.3000030517578,1.3398041172777895,90.23999786376952,0.11621802435745665 4736,2018-07-31,91.05999755859376,91.3000030517578,90.5199966430664,91.3000030517578,2482945.0,-0.003501857128937691,5.499904634751748,0.23077430950369252,39.42918297791345,35.70542472674307,0.9985012475699477,3.455979393708816,6.378298313925896,2.6350931339983816,10.547497935342898,0.8600006103515483,-1.822030256482151,-2.8740016937255746,-8.708710935708922,2.9607075482577727,-5.791356314717248,0.04335292726609907,4.313927737920054,31.95483168722949,-19.97858543029677,2.9173546209916723,7,1.1000022888183452,1.8600006103515483,7.407501220703111,4.970001220703111,12.79000091552733,1,0.1459477407406662,1.9615376150827402,91.37999725341795,-2.6571553133515526,92.13999938964844,-1.7742002965625003,93.3000030517578,0.1459477407406662 4737,2018-08-01,91.4800033569336,92.04000091552734,90.66000366210938,90.66000366210938,2567728.0,0.004612407309472655,-2.3658482122088964,-3.4165871956263185,37.377075151545434,35.2408277444257,-0.1769154901156469,2.8098712949209386,5.827104870270176,2.341042517106189,10.833793476414712,1.3799972534179688,-2.2989100157939504,-2.218996047973633,-8.051415032765647,3.613422936818381,-5.13520554036964,0.6972134444223741,3.591764915512641,23.077064152881192,-25.063378326106573,2.9162094923960065,8,0.21999740600585938,1.4399948120117188,6.597497940063477,4.9799957275390625,11.519996643066406,2,0.15435061870400868,5.499904634751748,91.05999755859376,1.9615376150827402,91.37999725341795,-2.6571553133515526,92.13999938964844,0.15435061870400868 4738,2018-08-02,91.0,91.37999725341795,90.27999877929688,91.26000213623048,1945740.0,-0.005247085038472599,3.40006103608778,-0.317075893895569,34.682735677268596,36.025550867001726,-0.4496511340127398,3.0426267130004874,6.196652274064576,2.9320762348090454,11.358951019333432,1.2000045776367188,-2.866142985753683,-2.4429992675781307,-8.27745044310818,3.391451907951918,-5.360224855343162,0.4742263201869008,3.7816975293413577,16.363658432125288,-26.363521168285,2.917225587765026,8,0.25,1.9199981689453125,6.917497634887695,5.729999542236342,12.199996948242202,3,0.18406593406593408,-2.3658482122088964,91.4800033569336,5.499904634751748,91.05999755859376,1.9615376150827402,91.37999725341795,0.18406593406593408 4739,2018-08-03,91.4000015258789,91.86000061035156,91.13999938964844,91.33999633789062,1238352.0,0.0043956211635045594,-2.1304463204683795,-0.2307872883593876,35.668120059242796,37.56702093302918,-0.627151689177964,2.496544209558735,5.678249360335229,2.6357005952064014,11.716204611469944,0.8600006103515625,-3.383703029424481,-1.8689979553222713,-7.730509445614004,3.9925135349694614,-4.799753700468145,1.0617577898236021,3.103228090081771,52.33659187005782,14.285304818472518,2.930755745145867,8,0.039997100830078125,1.5199966430664062,6.287496566772461,5.329998016357436,11.75,4,0.16466077867736195,3.40006103608778,91.0,-2.3658482122088964,91.4800033569336,5.499904634751748,91.05999755859376,0.16466077867736195 4740,2018-08-06,92.23999786376952,92.58000183105469,90.73999786376952,91.31999969482422,1810386.0,0.009190331770976723,1.299996185317304,15.331977113795059,37.223986278335346,37.982945381316604,-0.8757348663368845,1.442234698150699,4.689775178768443,1.939116989109536,11.967820697986479,1.8400039672851705,-3.7203914674052925,-0.8460014343261832,-6.588990693471914,4.896987824819547,-3.7174960638990484,2.025493195246682,1.9959025553457082,85.2172384282135,51.01977183691893,2.871494629572864,8,-0.21999740600584516,0.6800003051757955,5.37250137329103,4.490001678466825,10.709999084472685,0,0.1573070519544082,-2.1304463204683795,91.4000015258789,3.40006103608778,91.0,-2.3658482122088964,91.4800033569336,0.1573070519544082 4741,2018-08-07,92.0999984741211,93.27999877929688,91.91999816894531,92.58000183105469,1535120.0,-0.0015177731232733915,-2.238081397989119,-0.5217438176902872,38.81579717880029,38.54704063226522,-0.4893360576732988,1.2958326584205508,4.674674431547771,2.210077918229217,12.542293730091677,1.3600006103515625,-3.2850964571481427,-0.762000656127924,-6.276093016736866,4.752091704481018,-3.519046836432395,1.9950455241765468,1.87926591602249,60.666656494140625,27.68080402406227,2.7570461803044695,8,0.3800010681152344,0.8199996948242188,5.512500762939453,4.630001068115249,10.900001525878906,1,0.1346362837276609,1.299996185317304,92.23999786376952,-2.1304463204683795,91.4000015258789,3.40006103608778,91.0,0.1346362837276609 4742,2018-08-08,92.54000091552734,92.68000030517578,91.63999938964844,91.72000122070312,1290137.0,0.0047774424396964665,-1.1224435777066741,-1.708320750218549,41.777790775988926,38.07455419950636,-0.6356146281141122,0.6928829101958769,4.082131541452171,1.9046058670665218,12.42780374917816,1.0400009155273438,-2.5205374390976516,-0.19599838256836222,-5.612925765106269,5.220928999969544,-2.9044620738373084,2.512465308700584,1.1928928868034632,75.33340454101562,38.74359826899101,2.708463691268951,8,-0.060001373291015625,0.18999862670898438,4.957496643066406,4.189998626708999,9.709999084472656,2,0.12221739190296499,-2.238081397989119,92.0999984741211,1.299996185317304,92.23999786376952,-2.1304463204683795,91.4000015258789,0.12221739190296499 4743,2018-08-09,93.9000015258789,94.05999755859376,92.54000091552734,92.54000091552734,1512878.0,0.01469635397554181,-1.2352881778097125,1.658537946947776,66.16988508739973,40.9135675740237,-2.1250240028853966,-0.8858022410919659,2.6563960716276256,0.6609462479599699,12.52256690540957,1.5199966430664205,-2.0811205639159596,1.2740020751953125,-3.9408783982372313,6.488882548627856,-1.3334381615209594,3.8814423119115844,-6.0800018310546875,95.18084194512771,52.30553925106801,2.607440236716273,8,-1.7300033569335938,-1.1700019836425781,3.5974960327148438,2.829998016357436,9.25,3,0.09691159026885776,-1.1224435777066741,92.54000091552734,-2.238081397989119,92.0999984741211,1.299996185317304,92.23999786376952,0.09691159026885776 4744,2018-08-10,92.83999633789062,93.22000122070312,92.5999984741211,93.22000122070312,2093535.0,-0.011288659965528747,2.263130420815933,-0.2794152296110132,69.37495715924851,44.5021700384159,-1.0675459636821927,-0.12851935821677785,3.560589775295014,1.8517896063902413,13.174924307672448,1.3000030517578125,-1.644395797734873,0.40199699401856037,-4.469453515118644,5.273447503155765,-2.033728260550035,2.8377222485871556,-4.895196685791021,63.25297190222413,14.410579350881122,2.4357252545685992,8,-0.6699981689453125,-0.10999679565429688,4.657501220703125,3.8900032043457173,10.760002136230469,4,0.11158984294491359,-1.2352881778097125,93.9000015258789,-1.1224435777066741,92.54000091552734,-2.238081397989119,92.0999984741211,0.11158984294491359 4745,2018-08-13,93.73999786376952,94.04000091552734,92.27999877929688,92.73999786376952,1527682.0,0.009694114189786607,1.1999942779758903,-2.631545133311918,65.55356887858233,47.40487958293466,-1.7853219652987065,-1.3314883075264703,2.5071868747811976,1.0942974935866232,14.032943999546843,1.7600021362304688,-1.6686612631772277,1.450998687744132,-3.0361298483286845,5.938127223816949,-0.7925655802922762,3.6945629557805404,-5.672894253540036,86.77686210962267,33.383495854107885,2.243564268036412,8,-1.5699996948242045,-1.009998321533189,3.507499694824233,2.9900016784668253,7.160003662109389,0,0.10038408231867857,2.263130420815933,92.83999633789062,-1.2352881778097125,93.9000015258789,-1.1224435777066741,92.54000091552734,0.10038408231867857 4746,2018-08-14,94.26000213623048,94.68000030517578,93.55999755859376,94.05999755859376,1848242.0,0.005547304078422188,1.1538495396691801,0.20000457763671875,66.94769697102274,50.69050422954326,-2.0156353761873476,-2.187311738581556,1.8318251813714284,0.7196765268771088,15.025221805514727,1.120002746582017,-1.4552082476143084,2.1130027770996236,-1.8863100937316375,6.112315647930885,0.11334634168399305,4.112659212515254,-6.0730406470337215,86.18427491912641,28.342415647487826,1.9996564354156274,8,-1.7800025939941548,-1.5300025939941548,2.987495422363267,2.4699974060058594,6.189994812011719,1,0.09219175275905878,1.1999942779758903,93.73999786376952,2.263130420815933,92.83999633789062,-1.2352881778097125,93.9000015258789,0.09219175275905878 4747,2018-08-15,96.0,98.37999725341795,95.12000274658205,95.13999938964844,4860924.0,0.018459556803900323,-6.244481367196937,4.299904634751097,62.80830574259046,53.81556757013457,-3.4051309326932397,-4.154489012486792,-0.046514309621585426,-0.8464189297498308,16.50119721966181,4.119995117187472,-1.0317213134692622,3.8620006561279325,-0.09973178353527601,7.823733095791141,1.8811344362963212,5.842866875959544,-7.553316958164075,60.98364182360099,4.561405777866128,1.9808662198316054,8,-1.4400024414062642,-2.9000015258789062,1.24749755859375,0.7299995422363423,4.349998474121094,2,0.07291666666666674,1.1538495396691801,94.26000213623048,1.1999942779758903,93.73999786376952,2.263130420815933,92.83999633789062,0.07291666666666674 4748,2018-08-16,97.3000030517578,98.18000030517578,96.05999755859376,96.68000030517578,3715091.0,0.013541698455810325,-1.279562747390245,0.7209329146040536,74.15726805405153,58.09213956955775,-4.1543757674096895,-5.599832401283919,-1.4709933957478682,-1.9877840521052832,17.41233697439425,2.1800003051757812,-0.5920101357954195,5.07200355529784,0.725582838973736,9.418424271621944,2.898793197135788,7.245213913459892,-8.257321157226954,82.29517259320679,25.598641118014314,2.1732103581620517,8,-2.7400054931640625,-4.2000045776367045,-0.05250549316404829,1.3299942016601847,3.6999969482422017,3,0.050873553884773326,-6.244481367196937,96.0,1.1538495396691801,94.26000213623048,1.1999942779758903,93.73999786376952,0.050873553884773326 4749,2018-08-17,97.5,97.66000366210938,96.66000366210938,97.4000015258789,2432652.0,0.002055467029490332,3.7618390219977837,0.16128714698825203,80.23711392279125,62.8713759744973,-3.797432278673213,-5.454120303101973,-1.80376830280116,-2.0052929434156965,16.004733162689693,1.0,-0.10091691630921673,4.875000381469732,0.12310114928396843,9.626899613655496,2.4990507653768503,7.250949997562614,-7.897079183935929,85.57381190911283,26.760027335405738,2.3759496160928806,8,-2.490001678466797,-4.400001525878906,-0.25250244140625,1.129997253417983,4.400001525878906,4,0.05794873359875807,-1.279562747390245,97.3000030517578,-6.244481367196937,96.0,1.1538495396691801,94.26000213623048,0.05794873359875807 4750,2018-08-20,98.86000061035156,99.68000030517578,97.54000091552734,97.95999908447266,2430807.0,0.013948724208733942,-1.4597724332975248,9.000152590218967,84.9461909833836,67.99697528611767,-4.603767486283687,-6.270859871395743,-3.327002284219745,-3.191885745201404,14.379475059534313,2.1800003051757812,0.5679322286894148,5.686000823974609,0.7104868600825114,10.661514787866707,3.1982438420285604,8.173757805920658,-8.730455208046266,86.60131818924128,23.38252862866588,2.487756981946046,8,-3.200000762939453,-5.1100006103515625,-1.6125030517578125,-0.23000335693357954,2.339996337890639,0,0.047946569234323944,3.7618390219977837,97.5,-1.279562747390245,97.3000030517578,-6.244481367196937,96.0,0.047946569234323944 4751,2018-08-21,99.08000183105469,99.76000213623048,98.73999786376952,98.87999725341795,1878180.0,0.0022253815430393065,-3.2499880791542815,0.2222269317170505,84.67148051130808,72.76294081226425,-4.16782268499739,-6.104461989168627,-3.662689079439261,-3.263860895885827,13.30910303687276,1.020004272460966,1.2516639902009103,5.462001800537109,0.03918054689022199,10.884823054183997,2.750591173713673,8.173412427360546,-8.186420036519749,85.344819081381,16.34412059631201,2.711410626823442,8,-3.0600013732910156,-5.290000915527344,-1.9325027465820312,-0.45000457763670454,2.4199981689453125,1,0.01836899133215164,-1.4597724332975248,98.86000061035156,3.7618390219977837,97.5,-1.279562747390245,97.3000030517578,0.01836899133215164 4752,2018-08-22,98.8000030517578,99.9000015258789,97.91999816894531,99.08000183105469,2444381.0,-0.0028259868199672633,1.062505463764315,-1.3999618539004102,86.24533444512511,74.99354629645595,-3.2480239528755988,-5.428615901053988,-3.5024026764404965,-2.856399366786931,13.895607334614574,1.9800033569335938,1.8917999366848903,4.754002761840809,-0.8928273016911703,10.400832825372788,1.9305877300748193,7.577417793606799,-7.019779223053305,71.35423599838623,-4.126871577481097,2.8234150317659865,8,-2.7100028991699077,-4.940002441406236,-1.8100032806396342,-0.17000579833981533,1.7999954223632955,2,0.01670034256598174,-3.2499880791542815,99.08000183105469,-1.4597724332975248,98.86000061035156,3.7618390219977837,97.5,0.01670034256598174 4753,2018-08-23,99.81999969482422,100.0500030517578,98.45999908447266,98.62000274658205,2905706.0,0.0103238523437299,-1.092104602720455,-4.285722070844418,86.99470367390721,76.9512959091958,-3.7324664959224805,-6.2558462805197905,-4.6124176538179995,-3.727337544106746,14.531284369694475,1.590003967285142,2.574302669410912,5.447999572753901,-0.7439955283540627,11.639994673861864,2.352002022199912,8.54399712330789,-7.0654025424587985,93.21523898688864,14.194864347738687,3.095997550553984,8,-3.654998779296875,-5.884998321533203,-3.1925010681152344,-1.1900024414062358,0.879997253417983,3,0.005309544990154569,1.062505463764315,98.8000030517578,-3.2499880791542815,99.08000183105469,-1.4597724332975248,98.86000061035156,0.005309544990154569 4754,2018-08-24,99.6999969482422,100.1500015258789,99.26000213623048,99.81999969482422,1918047.0,-0.001202191414034215,1.282030967262305,-0.10000254313796729,84.99057777930474,79.11096356483162,-2.8351896473996163,-5.839839203926246,-4.565696067370851,-3.4501159971170665,15.533999193265483,0.8899993896484233,3.2099023692050537,4.949996948242202,-1.5819788241619932,11.481972720646397,1.6840090620401043,8.2159848344443,-5.924042969961846,82.75844933323255,4.335139763468916,3.2659878862021,8,-2.8449974060058736,-5.714996337890639,-3.0949974060058736,-1.0699996948242188,1.6000061035155966,4,0.013039148360582953,-1.092104602720455,99.81999969482422,1.062505463764315,98.8000030517578,-3.2499880791542815,99.08000183105469,0.013039148360582953 4755,2018-08-27,102.0,102.0999984741211,99.9000015258789,100.0,1383442.0,0.02306923893841062,1.0,-16.666285205673027,88.61150537538421,81.51805338753847,-4.291601207678966,-7.698110280654788,-6.877658627408778,-5.603157850829518,16.35214215237682,2.400001525878892,3.3948527710734027,6.718999862670898,-0.36297457439883374,13.80097429974063,3.1780126441360323,10.259987081205765,-7.204198414103871,97.60769218133134,16.23858231967921,3.5409872185348683,8,-3.3899993896484375,-7.040000915527344,-8.084999084472656,-5.819999694824219,-1.9499969482422017,0,-0.000980377197265625,1.282030967262305,99.6999969482422,-1.092104602720455,99.81999969482422,1.062505463764315,98.8000030517578,-0.000980377197265625 4756,2018-08-28,104.3499984741211,105.75,102.1999969482422,102.25,3074681.0,0.02303920072667731,-2.2272687864779956,1.0499992370605469,90.08821707449971,84.5491546466395,-5.6544419926435125,-9.487852065816384,-9.186765566115014,-7.792315422447061,17.40062265926526,3.75,3.7264026785246216,8.404498291015628,0.5394271935214761,16.26956938850978,4.471962742268559,12.337033839762697,-8.239441448344465,82.12003577922115,-0.012031776607244637,3.932535548747075,8,-3.4449996948242188,-7.375,-11.334999084472656,-8.84000015258789,-3.7999954223632955,1,-0.03018688617096721,1.0,102.0,1.282030967262305,99.6999969482422,-1.092104602720455,99.81999969482422,-0.03018688617096721 4757,2018-08-29,105.5999984741211,106.1999969482422,104.0999984741211,104.3499984741211,2113443.0,0.011978917281057821,-1.399998256138409,0.5952385277437684,90.01364105550668,86.3109738690234,-6.0340162964571675,-10.145968022172383,-10.379861176409179,-8.86586676908766,18.899651112204648,2.099998474121108,4.17122290926045,8.948498535156247,0.2775325446283574,17.619464525684137,4.613015539892302,13.283981530420192,-7.561552853499791,92.24807959018098,11.280528365960762,4.335482995263946,8,-4.1699981689453125,-7.819999694824219,-12.659997940063477,-10.09000015258789,-6.720001220703139,2,-0.03882574368716363,-2.2272687864779956,104.3499984741211,1.0,102.0,1.282030967262305,99.6999969482422,-0.03882574368716363 4758,2018-08-30,107.75,108.0999984741211,104.0999984741211,105.1500015258789,4256481.0,0.020359863228651465,1.424245787065615,2.079998779296875,97.45384242563165,88.22394370267233,-7.315054961363131,-11.569958343795193,-12.415208590864665,-10.83949648243589,20.46207733779947,4.0,4.668739364359652,10.261000061035162,0.6985629098205663,19.823437212249758,5.479781485427864,15.04221863664246,-8.079244113854514,96.04073960278801,12.302319478264153,4.7812185756073,8,-4.930000305175781,-8.560001373291016,-14.809999465942383,-12.240001678466797,-8.209999084472656,3,-0.06635732274597594,-1.399998256138409,105.5999984741211,-2.2272687864779956,104.3499984741211,1.0,102.0,-0.06635732274597594 4759,2018-08-31,106.4499969482422,107.6500015258789,106.4499969482422,107.5500030517578,5740437.0,-0.012064993519793954,-1.1818143986683618,-0.42307951887835005,89.44752508913987,88.72409193664525,-5.153980062664132,-9.575581581785869,-11.013293657319238,-9.37016791213297,22.351172767701637,1.3000030517577983,5.1542158419704265,8.208497238159197,-1.6988569458160043,18.115851422134398,3.254820146171596,13.162174330146797,-5.093392544501597,79.87802268350114,-3.332462719681189,4.953677091987599,8,-3.4399986267089986,-7.259998321533217,-13.624998092651381,-10.939998626708999,-6.729995727539077,4,-0.054015971487493264,1.424245787065615,107.75,-1.399998256138409,105.5999984741211,-2.2272687864779956,104.3499984741211,-0.054015971487493264 4760,2018-09-03,106.75,109.1500015258789,106.5999984741211,107.0999984741211,1718289.0,0.002818253267810489,-6.846144817305774,0.31817866555695096,89.30142336879157,89.2385300319212,-4.712676571007549,-9.204726167057345,-11.166467260289394,-9.533148295156565,24.795577599719294,2.7000045776367045,5.453678740226508,7.783000183105472,-2.395294189306682,17.961294555517625,2.6938529968993947,12.872147369311548,-4.0447167821833006,65.4676266890315,-16.64929411122708,5.089147186206079,9,-3.2150001525878906,-7.034999847412109,-13.92500114440918,-11.240001678466797,-8.75,0,-0.051053835580723184,-1.1818143986683618,106.4499969482422,1.424245787065615,107.75,-1.399998256138409,105.5999984741211,-0.051053835580723184 4761,2018-09-04,104.5,107.1999969482422,104.5,107.0,2748609.0,-0.021077283372365363,-1.1599975585937614,7.142888283378746,75.91461967954704,88.09067283574585,-1.8025554118286067,-6.301182508158178,-8.810164209828756,-7.1581375966556635,27.255860936104213,2.6999969482422017,5.671593751993228,4.913000106811523,-5.011550465189941,14.837550678812988,-0.049275179189208984,9.875275392812256,-0.5057731205708649,7.920817508014637,-73.69392859681724,4.962275286000735,9,-0.6949996948242188,-4.784999847412109,-11.67500114440918,-8.990001678466797,-12.099998474121094,1,-0.04258370285399238,-6.846144817305774,106.75,-1.1818143986683618,106.4499969482422,1.424245787065615,107.75,-0.04258370285399238 4762,2018-09-05,103.8499984741211,104.5999984741211,103.4499969482422,104.0999984741211,3499387.0,-0.006220110295491965,-1.1904727304434077,0.1,70.79362618891346,86.29055311519099,-0.40328932422356445,-5.017678763909231,-8.07340573338007,-6.378929792910768,29.513593050215274,1.150001525878892,5.703947661622095,3.6974987030029354,-5.816773173201923,13.211770579207794,-1.059637235099487,8.454634641105358,5.3000030517578125,7.017564993688792,-71.43313457047681,4.757135938102428,9,0.35500335693359375,-4.134998321533203,-11.309999465942383,-8.34000015258789,-14.549995422363281,2,-0.03177655725421735,-1.1599975585937614,104.5,-6.846144817305774,106.75,-1.1818143986683618,106.4499969482422,-0.03177655725421735 4763,2018-09-06,103.0,104.5500030517578,102.8499984741211,103.75,1780641.0,-0.008184867468562396,-2.238094546088648,3.0,66.76828332205986,84.26585373105267,1.0563120873006966,-3.637470849072244,-7.1292643144922465,-5.418045760520187,31.655778819811463,1.7000045776367045,5.73935045397738,2.392500305175787,-6.724869225138491,11.509869835490065,-2.166184459981352,6.951185070332926,6.036001434326167,2.380975447893683,-72.06355692133519,4.558684765157139,9,1.5250015258789062,-3.2849998474121094,-10.690000534057617,-7.665000915527344,-14.040000915527344,3,-0.04000002666584512,-1.1904727304434077,103.8499984741211,-1.1599975585937614,104.5,-6.846144817305774,106.75,-0.04000002666584512 4764,2018-09-07,103.1999969482422,104.75,102.6999969482422,103.0,2021308.0,0.0019417179440990306,-4.124988079116666,-0.26666259765626893,64.23882799726469,81.55777846681717,1.5701155226171863,-3.184814228912245,-7.290815865294249,-5.511255329760232,33.93336782224088,2.0500030517577983,5.818683768545625,2.074497222900405,-6.334407605348744,10.483402051149554,-2.1299551912241697,6.278949637024979,5.588564367675758,7.751932482863463,-62.463368667234306,4.204452414124578,9,2.475002288818345,-3.254997253417983,-11.114997863769545,-7.8649978637695455,-14.379997253417983,4,-0.03546507888513262,-2.238094546088648,103.0,-1.1904727304434077,103.8499984741211,-1.1599975585937614,104.5,-0.03546507888513262 4765,2018-09-10,103.1500015258789,104.0,102.8000030517578,103.25,1679084.0,-0.00048445178141209855,-2.000009536797663,-0.4999999999999645,63.50364889596533,78.60393755809112,2.0119743074546648,-2.5230571777683792,-7.186044375305045,-5.36102399656798,35.954422231865465,1.1999969482422017,5.811851515967987,1.5540016174316378,-6.137368027171988,9.245371262035263,-2.291683204870168,5.399686439733443,5.2732459279785076,10.0001017252601,-55.893045754929936,3.845684822301811,9,2.7749977111816406,-3.2050018310546875,-10.970003128051758,-7.81500244140625,-12.70999908447267,0,-0.0332525473042794,-4.124988079116666,103.1999969482422,-2.238094546088648,103.0,-1.1904727304434077,103.8499984741211,-0.0332525473042794 4766,2018-09-11,102.9499969482422,103.1500015258789,101.5500030517578,103.0999984741211,1928248.0,-0.001938968247000239,11.799597180261946,1.5000381475545996,63.84253627651085,75.69603702709158,2.2266615060776047,-1.7271936269440715,-6.956314429599743,-5.070189885695953,37.5490296399022,1.599998474121108,5.897653283414968,0.9194972991943473,-5.966601397307528,7.805595995696223,-2.5235520490565904,4.362546647445285,5.129855475278305,43.74985098824665,-20.56632464798524,3.443049348250937,9,2.4000053405761577,-2.55499649047853,-10.47999763488771,-7.6149978637695455,-14.129997253417983,1,-0.048081564788494346,-2.000009536797663,103.1500015258789,-4.124988079116666,103.1999969482422,-2.238094546088648,103.0,-0.048081564788494346 4767,2018-09-12,103.0,104.5999984741211,102.8499984741211,103.0999984741211,1996062.0,0.0004857023141335848,-7.749966621526254,0.6666497126291258,61.340932972941836,71.68349153234827,1.9769620912304617,-1.292133834801092,-6.930909958189844,-5.041882155378147,38.03177358194241,1.75,5.680724246474867,0.6195003509521513,-5.660965478044318,6.8999661799486205,-2.5207325635460904,3.759733265450393,4.55746447377949,45.312447845886325,-14.71417271113561,3.140232914498235,9,2.3500022888183594,-2.604999542236328,-10.30000114440918,-7.665000915527344,-14.819999694824219,2,-0.102912606544865,11.799597180261946,102.9499969482422,-2.000009536797663,103.1500015258789,-4.124988079116666,103.1999969482422,-0.102912606544865 4768,2018-09-13,102.25,103.5500030517578,101.9499969482422,103.1999969482422,1558872.0,-0.007281553398058249,-1.064519939752514,9.500114442664367,58.70307664906784,68.2674417056736,2.0838839531809867,-0.16050759341183607,-6.110728564214256,-4.228314637385381,38.3683294321082,1.6000061035155966,5.1426493011284435,-0.3779994964599638,-6.187984610719539,5.4319856177996115,-3.2829920535897514,2.526993060669824,4.82686756001776,21.874925494123325,-33.81904521164531,2.904992557129785,9,3.1000022888183594,-1.5349998474121094,-9.645000457763672,-6.915000915527344,-13.949996948242188,3,-0.12665033690212413,-7.749966621526254,103.0,11.799597180261946,102.9499969482422,-2.000009536797663,103.1500015258789,-0.12665033690212413 4769,2018-09-14,103.1500015258789,103.4499969482422,102.0999984741211,102.6500015258789,1363877.0,0.008801970913241197,1.454563109489621,-0.5263174802036574,54.339625900771864,64.38279754256031,0.7448830795141816,-0.6487856663170533,-6.888668412191549,-5.049289565437164,38.72307317861849,1.349998474121108,4.509910371806654,0.239501953125,-5.046440372934143,5.525444279184143,-2.4034692099045714,2.8824731161545714,3.484716873478064,52.459045098544635,1.981497663467053,2.642971163029575,9,1.2249984741210938,-2.4350013732910156,-10.700002670288086,-7.81500244140625,-14.790000915527344,4,-0.13756667214247376,-1.064519939752514,102.25,-7.749966621526254,103.0,11.799597180261946,102.9499969482422,-0.13756667214247376 4770,2018-09-17,103.5999984741211,104.8499984741211,102.3499984741211,102.8499984741211,1708493.0,0.004362549118618109,-1.8571428571428572,1.5,46.696037019012294,61.13628835805645,-0.22230971579588754,-0.7646714317352803,-7.241740848554258,-5.438556243929568,38.62996632714199,2.5,3.4776541476254863,0.45249900817870525,-4.482150186554819,5.387148202912229,-2.0148255891880495,2.91982360554546,2.6279426974279403,62.121159577099924,14.999846796078579,2.467324597366759,9,-0.3999977111816406,-2.884998321533203,-11.149999618530273,-8.264999389648438,-19.6199951171875,0,-0.14266408298248057,1.454563109489621,103.1500015258789,-1.064519939752514,102.25,-7.749966621526254,103.0,-0.14266408298248057 4771,2018-09-18,100.9000015258789,103.6500015258789,100.6500015258789,103.6500015258789,3125916.0,-0.026061746988506385,1.1818181818181819,-3.6666666666666665,31.640641298141134,56.78595670352619,2.13817691220774,2.1910001246988315,-4.496117011582868,-2.7127120610877142,38.18777530315229,3.0,2.5497984252223773,-2.3384979248046847,-7.017841395240282,2.3408455456309127,-4.6781696600224905,0.0011738104131211458,4.953704596086823,5.952385277437684,-33.995850265891875,2.339671735217801,9,1.8499984741210938,0.4549980163574219,-8.450002670288086,-5.56500244140625,-18.20000457763672,1,-0.10366698638542515,-1.8571428571428572,103.5999984741211,1.454563109489621,103.1500015258789,-1.064519939752514,102.25,-0.10366698638542515 4772,2018-09-19,100.4499969482422,101.5500030517578,100.25,101.1999969482422,2643944.0,-0.004459906549369896,-1.2608868720642454,0.2727272727272727,17.1171214516461,51.269160940146875,2.2966939329612472,2.920702065062258,-3.955772132314351,-2.235701805076488,38.16872615686637,1.3000030517577983,1.5359442253165128,-2.871002197265611,-7.270681244719853,1.5286768501886314,-5.070841720992732,-0.6711626735384897,4.883338714114842,4.347761186603751,-27.327631501608753,2.1998395237271215,9,2.100002288818345,1.685005187988267,-7.844997406005874,-5.1149978637695455,-17.129997253417983,2,-0.11577897069932663,1.1818181818181819,100.9000015258789,-1.8571428571428572,103.5999984741211,1.454563109489621,103.1500015258789,-0.11577897069932663 4773,2018-09-20,100.3499984741211,100.8000030517578,99.54000091552734,100.3499984741211,2852389.0,-0.000995504999095509,1.799976264347411,-0.0,19.191931646800583,46.26395023453975,2.2140941656330853,3.2279407803671205,-3.7982601937070797,-2.124333420004035,37.9732399585739,1.2600021362304545,0.8780446971093454,-2.9975006103515653,-7.313990109281718,1.3189888885785876,-5.155745359816649,-0.8392558608864817,4.373336908753103,15.254198324118667,-9.897416776436442,2.15824474946508,9,1.845001220703125,2.2550010681152344,-6.520000457763672,-5.0149993896484375,-17.30999755859375,3,-0.12127551922269131,-1.2608868720642454,100.4499969482422,1.1818181818181819,100.9000015258789,-1.8571428571428572,103.5999984741211,-0.12127551922269131 4774,2018-09-21,101.0,101.4000015258789,100.1500015258789,100.8000030517578,3627751.0,0.006477344651345751,1.5,100.0,21.951219512195124,41.647013636343054,1.3624846114411895,2.825174004035958,-4.398128338080539,-2.7552377966028843,37.814695849530345,1.25,0.3671179866402383,-2.412499237060544,-6.532396202924559,1.7073977288034712,-4.4724477199925445,-0.35255075412854353,2.9976685574456354,27.4952873021529,7.135898319938047,2.059948482932004,9,1.1949996948242188,1.9050025939941406,-7.170001983642578,-5.665000915527344,-16.31999969482422,4,-0.1257425440420018,1.799976264347411,100.3499984741211,-1.2608868720642454,100.4499969482422,1.1818181818181819,100.9000015258789,-0.1257425440420018 4775,2018-09-24,101.9000015258789,102.0999984741211,100.1500015258789,100.6500015258789,1498874.0,0.00891090619682089,1.363641407882812,6.25009536888641,35.393269503600806,38.485983994908615,0.2978454435625224,2.0209098211688854,-5.240373383442716,-3.6326309319050267,37.11338479334539,1.9499969482421875,-0.020118579438204165,-1.507497787475586,-5.634848474404379,2.619852899453207,-3.5711731309399823,0.5561775559888105,1.4735935616981664,57.42093089737259,34.022167562077584,2.0636753434643986,9,0.2949981689453125,1.4449996948242188,-7.845003128051758,-6.56500244140625,-19.020004272460938,0,-0.13287537500270474,1.5,101.0,1.799976264347411,100.3499984741211,-1.2608868720642454,100.4499969482422,-0.13287537500270474 4776,2018-09-25,101.1999969482422,102.1500015258789,100.5,102.0,2323302.0,-0.006869524702204477,1.999986128450548,-0.6400024414062386,35.19552977380354,35.58093919500436,0.8085329135011392,2.60645872489566,-4.501805947601625,-2.9269519883945208,35.477634543260905,1.6500015258789062,-0.389468540395967,-2.050002288818348,-6.265387620134646,2.1653830424979503,-4.157694954476497,0.05769037683980116,1.6368949552479108,63.60136569053366,36.55535968702494,2.1076926656581465,9,0.995002746582017,2.3350028991699077,-6.494997024536147,-5.8649978637695455,-14.57999420166017,1,-0.1701580445710449,1.363641407882812,101.9000015258789,1.5,101.0,1.799976264347411,100.3499984741211,-0.1701580445710449 4777,2018-09-26,101.5,102.0500030517578,101.3499984741211,101.5,1651903.0,0.0029644571225750926,-3.666649712628968,-0.0,41.07143830278851,33.62186826763999,0.3055059492941581,2.0907381705013393,-4.729306168502291,-3.2287394175609165,33.65944836645242,0.8500061035155966,-0.7544106523662464,-1.544999313354495,-5.677145451944398,2.5871468252354077,-3.6110723826494393,0.5210737559404492,0.8753271651753209,75.09573280171179,43.073764014653975,2.0660730692949487,9,0.6949996948242188,2.0349998474121094,-6.594999313354492,-6.165000915527344,-15.919998168945312,2,-0.1852217049434267,1.999986128450548,101.1999969482422,1.363641407882812,101.9000015258789,1.5,101.0,-0.1852217049434267 4778,2018-09-27,100.5999984741211,101.4499969482422,99.77999877929688,101.4499969482422,1946454.0,-0.008867010107181383,2.929414510236773,-100.0,35.71431565691907,31.552389351656352,1.0581128686456083,2.5588058535494866,-3.743843260632161,-2.3579681763882263,31.06421144025711,1.720001220703125,-1.1555345622907254,-2.087500762939456,-5.711670277307789,1.536668751428877,-3.8995855201236225,-0.27541600575528946,1.5500030517578125,34.59910314478771,-0.47250238785172627,1.8120847571841636,9,1.595001220703125,3.2050018310546875,-5.624998092651367,-5.539997100830078,-13.739997863769531,3,-0.17176937416894766,-3.666649712628968,101.5,1.999986128450548,101.1999969482422,1.363641407882812,101.9000015258789,-0.17176937416894766 4779,2018-09-28,100.6999969482422,101.0500030517578,99.23999786376952,100.5,2118879.0,0.0009940206325831369,3.0221928352238354,-0.23529094972670045,36.6120214022885,30.431943172020375,0.6414933858514758,2.114348332035135,-3.563963003157582,-2.476533651376556,28.230515770374538,1.8100051879882812,-1.5239158790587908,-1.7000022888183395,-4.961581612383924,1.5615770347472449,-3.3307919506011388,-0.06921262703554021,1.3500061035155966,50.171726705469766,11.435980424191484,1.6307896617827948,9,0.745002746582017,3.495002746582017,-5.649995803833022,-6.414997100830092,-17.07999420166017,4,-0.17537235916493366,2.929414510236773,100.5999984741211,-3.666649712628968,101.5,1.999986128450548,101.1999969482422,-0.17537235916493366 4780,2018-10-01,101.3000030517578,101.8499984741211,100.75,101.0,1526653.0,0.005958352747756246,-1.7499856949398234,1.500038147554564,41.361305063351615,31.512016923710426,-0.35657470020454696,1.1437478538744585,-3.8171880412954096,-3.0942012202507527,25.101325469305685,1.150001525878892,-1.803760186247061,-0.8274963378906364,-3.395821007147532,1.7408283313662594,-2.1116586725190842,0.4566659967378115,-2.0600051879882812,70.7904672015098,31.338623752833797,1.284162334628445,10,-0.6050033569335795,2.8949966430664205,-5.880002975463853,-7.240001678466783,-17.60000610351561,0,-0.16406714951519064,3.0221928352238354,100.6999969482422,2.929414510236773,100.5999984741211,-3.666649712628968,101.5,-0.16406714951519064 4781,2018-10-02,100.0500030517578,101.0999984741211,99.0999984741211,101.0500030517578,1754419.0,-0.012339585018189325,2.636393901982178,-3.333299425258283,36.27910343740983,33.64112603323973,0.8495080843411813,2.153692617786888,-2.3025741778939874,-1.8876729227084468,22.903860091403693,2.2000045776367045,-2.1166551936394598,-1.854996490478527,-4.327135703802256,0.6171427228452018,-3.0910660971403985,-0.6189268838166555,1.7999954223632955,32.203495033142225,-6.238223033359567,1.2360696066618655,10,0.5749969482422017,4.074996948242202,-3.265003204345689,-5.090003967285142,-16.889999389648423,1,-0.1716142456233355,-1.7499856949398234,101.3000030517578,3.0221928352238354,100.6999969482422,2.929414510236773,100.5999984741211,-0.1716142456233355 4782,2018-10-03,100.5500030517578,101.1500015258789,99.73999786376952,100.0999984741211,1687497.0,0.00499750109693986,-1.410250725440936,-0.45000457763670454,41.904788201049406,36.1647767614896,0.40810207609106897,1.4691112145196428,-2.52798405252841,-2.4334686762120867,21.166442138447245,1.4100036621093892,-2.361914881211135,-1.1899967193603658,-3.5536686857606554,1.1736752470399239,-2.3718327025605106,-0.00816073616022095,1.2999954223632955,52.72743918678926,11.686571446850486,1.181835983200142,10,0.07499694824220171,3.5749969482422017,-1.610004425048814,-3.765003204345689,-17.450004577636705,2,-0.1385380396060788,2.636393901982178,100.0500030517578,-1.7499856949398234,101.3000030517578,3.0221928352238354,100.6999969482422,-0.1385380396060788 4783,2018-10-04,98.87999725341795,100.6999969482422,98.87999725341795,100.5500030517578,2061455.0,-0.016608709573884495,-1.1796327852675872,-3.711086245189409,31.055914496772104,37.17640953755371,2.0647948118593433,2.9667369096850535,-0.6957804943710499,-0.8130476773050788,19.805977295654685,1.8199996948242472,-2.214593458142886,-2.654002380371111,-5.26092766044313,-0.04707710029909151,-3.9574650204071133,-1.3505397403351083,2.9150012207031324,0.0,-37.96085266265889,1.303462640036009,10,1.635002136230483,5.135002136230483,0.7250022888183736,-1.8699989318847514,-16.379997253417955,3,-0.13450642993321416,-1.410250725440936,100.5500030517578,2.636393901982178,100.0500030517578,-1.7499856949398234,101.3000030517578,-0.13450642993321416 4784,2018-10-05,99.54000091552734,100.3499984741211,98.33999633789062,98.76000213623048,2118211.0,0.006674794502854464,-1.4814682251881435,-0.467063515631059,32.31712422991802,36.83461561825562,1.3141028127612202,2.1275575330412266,-1.1451768234682902,-1.5256885282799004,18.403553351492985,2.0100021362304688,-1.8493731633491706,-1.8109989166259766,-4.439265806627148,0.8172679733751949,-3.125132361626555,-0.49686547162539796,2.1383975097656247,34.18814379769727,-0.6869908298619976,1.3141334450005844,10,0.7049980163574219,4.204998016357422,1.4649982452392578,-1.5800018310546875,-20.73999786376953,4,-0.12738597738145907,-1.1796327852675872,98.87999725341795,-1.410250725440936,100.5500030517578,2.636393901982178,100.0500030517578,-0.12738597738145907 4785,2018-10-08,99.72000122070312,100.5500030517578,98.63999938964844,99.44000244140624,1807572.0,0.0018083213132431553,-1.0319135121095881,0.3589733557651173,43.41519862330753,37.7479121570894,0.8854656628450641,1.7680642823773383,-1.0836350204820633,-1.763402190154153,16.88594370577364,1.9100036621093608,-1.5329640710592258,-1.459498596191409,-4.040705649040191,1.1217084566573732,-2.7501021226158002,-0.16889506976701796,1.7580930793456986,49.11040337973409,10.139821444041125,1.2906035264243938,10,0.47499847412109375,4.024997711181641,1.3799972534179688,-1.7600021362304688,-21.23999786376953,0,-0.161452048506178,-1.4814682251881435,99.54000091552734,-1.1796327852675872,98.87999725341795,-1.410250725440936,100.5500030517578,-0.161452048506178 4786,2018-10-09,98.0,100.3000030517578,97.55999755859376,100.0,2616519.0,-0.01724830725679971,1.107691585384463,-7.142888283378384,38.02546108123821,37.40947024358381,2.351049607758526,3.2656410696355778,0.8732179438618033,-0.08535614697916571,16.178954105575944,2.740005493164034,-1.3217294660486658,-2.931999969482419,-5.737893289662722,-0.12610664930211612,-4.3349466295725705,-1.5290533093922676,3.289808422319325,12.256321870835633,-29.809360653351845,1.4029466600901503,10,1.7049980163574219,4.379997253417983,3.625,0.4850006103515625,-20.139999389648438,1,-0.14591839848732457,-1.0319135121095881,99.72000122070312,-1.4814682251881435,99.54000091552734,-1.1796327852675872,98.87999725341795,-0.14591839848732457 4787,2018-10-10,92.4000015258789,98.22000122070312,91.55999755859376,98.0,4961753.0,-0.05714284157266425,1.2052988915906102,2.799999237060547,24.72986750193762,36.18897600414142,7.2912138480494235,8.464791210039223,6.63633894616828,5.459496724735459,15.667621393815278,6.660003662109361,-1.526473791841937,-8.001998519897455,-12.59712871616226,-3.4068683236326507,-10.299563618029865,-5.704433421765046,8.591422027342375,9.190416010711047,-34.768597370853044,2.2975650981324054,10,4.304996490478516,5.804996490478516,9.35999870300293,6.084999084472656,-15.200004577636719,2,-0.09999997522923898,1.107691585384463,98.0,-1.0319135121095881,99.72000122070312,-1.4814682251881435,99.54000091552734,-0.09999997522923898 4788,2018-10-11,89.30000305175781,91.0199966430664,88.69999694824219,90.27999877929688,6132953.0,-0.033549766481907106,-1.1284323401157703,0.1749992847440678,17.821831623086524,34.10117713978565,9.632725178673653,11.114721734963297,9.882275238873092,8.500133865720642,15.842797097233346,3.7000045776367188,-1.7918323511134133,-10.454497146606442,-17.131266213963542,-3.777728079249343,-13.792881680284992,-7.116112612927893,10.999999999999986,5.063340037754222,-39.28545580552111,3.338384533678551,10,5.974994659423828,7.474994659423828,12.659997940063477,9.18499755859375,-11.300003051757812,3,-0.0694289402660292,1.2052988915906102,92.4000015258789,1.107691585384463,98.0,-1.0319135121095881,99.72000122070312,-0.0694289402660292 4789,2018-10-12,88.95999908447266,90.77999877929688,87.81999969482422,89.94000244140625,3220558.0,-0.003807435113838631,1.2255665407527871,1.000007785130401,13.280409717808013,30.98107765694747,9.087977966917606,10.895770745071275,10.354379852983925,8.773087262690296,16.087711304144158,2.9599990844726562,-2.210580960809395,-10.085000991821289,-18.120126919078388,-2.0498750645641906,-14.102563955449838,-6.06743802819274,9.948003234863265,8.955216724491438,-32.34627562040875,4.017562963628546,10,5.525001525878906,7.375,13.160001754760742,9.525001525878906,-13.319999694824219,4,-0.07261689693070383,-1.1284323401157703,89.30000305175781,1.2052988915906102,92.4000015258789,1.107691585384463,98.0,-0.07261689693070383 4790,2018-10-15,88.81999969482422,89.36000061035156,88.0,89.0999984741211,2232976.0,-0.001573734162423901,2.399988555951859,0.28571206140863054,13.716346964412367,28.474104715503305,8.12606165011482,10.405195772257969,10.600496977826168,8.82601933077801,15.88457984965169,1.3600006103515625,-2.5523268457367863,-9.486000442504888,-18.425041193687875,-0.5469596913219021,-13.955520818096375,-5.016480066913402,8.535682257080069,8.012818357492066,-29.209292877765307,4.469520375591493,10,5.665000915527344,7.5149993896484375,13.989999771118164,9.665000915527344,-14.319999694824219,0,-0.11281239222578265,1.2255665407527871,88.95999908447266,-1.1284323401157703,89.30000305175781,1.2052988915906102,92.4000015258789,-0.11281239222578265 4791,2018-10-16,90.44000244140624,91.0,88.0999984741211,88.83999633789062,3224945.0,0.01823916631556144,1.132353106171953,-5.714332425068069,19.91298846958159,26.030571412006886,5.587063317676012,8.391619306705891,9.112137746988907,7.126527584990285,16.276638852006275,2.9000015258789062,-2.9250903167756093,-7.342997741699236,-16.849008392859062,2.1630129094605905,-12.096003067279156,-2.5899924161193155,5.580683994506842,25.192330405553477,-6.939985867971622,4.753005325579914,10,3.8199958801269673,5.8949966430664205,12.494997024536147,8.044998168945327,-14.580001831054673,1,-0.13224235693957687,2.399988555951859,88.81999969482422,1.2255665407527871,88.95999908447266,-1.1284323401157703,89.30000305175781,-0.13224235693957687 4792,2018-10-17,88.81999969482422,91.27999877929688,88.16000366210938,90.66000366210938,2190271.0,-0.01791245801471064,1.025974669371639,-1.1499980926586533,19.16234135071285,24.70906328466697,5.999047678839204,9.587198724914884,10.83348887599196,8.657133396779912,16.842306367114258,3.1199951171875,-3.495427399574382,-8.381500625610357,-18.596966682183947,1.8339654309632323,-13.489233653897145,-3.2737675973235696,6.052590597336419,28.901741751541866,-2.7979805897498125,5.107733028286794,10,5.365001678466797,7.5149993896484375,14.052501678466797,9.665000915527344,-13.800003051757812,2,-0.12339562173080398,1.132353106171953,90.44000244140624,2.399988555951859,88.81999969482422,1.2255665407527871,88.95999908447266,-0.12339562173080398 4793,2018-10-18,88.18000030517578,88.95999908447266,87.5999984741211,88.33999633789062,1939757.0,-0.007205577480830949,-1.0606074617807704,0.08695417812109979,18.126317613198566,23.132306993920363,5.544723038584252,9.769596626868776,11.525645790963878,9.239831201857868,17.847660604128286,1.3600006103515625,-3.978089098754822,-8.413000106811523,-19.268595571161967,2.44259535753892,-13.840797838986745,-2.9852023746363017,5.705227303357759,15.760918015113665,-13.040326328272867,5.427797732175225,10,5.895000457763672,8.044998168945312,14.692501068115234,10.305000305175781,-13.739997863769531,3,-0.12451806893778283,1.025974669371639,88.81999969482422,1.132353106171953,90.44000244140624,2.399988555951859,88.81999969482422,-0.12451806893778283 4794,2018-10-19,88.30000305175781,88.91999816894531,86.95999908447266,88.05999755859375,2424340.0,0.0013608839438277176,1.648655057581475,-1.500071527347289,16.075190077655705,20.094528266625712,4.093086637223863,9.116780111497064,11.494442750905009,9.024800757491334,18.728787521010965,1.9599990844726562,-4.648307848546992,-7.6579975128173885,-18.90682379012047,3.5908287644856927,-13.282410651468922,-2.033584374165855,4.579587895269739,31.0186125450567,7.2177187385109285,5.624413138651538,10,5.329998016357422,7.6049957275390625,14.732498168945312,10.18499755859375,-14.480003356933594,4,-0.11664782214922886,-1.0606074617807704,88.18000030517578,1.025974669371639,88.81999969482422,1.132353106171953,90.44000244140624,-0.11664782214922886 4795,2018-10-22,88.36000061035156,89.63999938964844,87.55999755859375,88.66000366210938,2241215.0,0.0006794740262758836,-1.189465061556871,-1.2499841057918495,17.473590091730983,17.810987045569355,2.5168888689905344,8.422199622725543,11.496758755111259,8.86676466918027,19.246098376284134,2.0800018310546875,-5.108684209788862,-6.920999908447271,-18.293192092349273,4.45119227545473,-12.607096000398272,-1.2349038164962707,3.454063801416112,32.40744501802268,9.269989834652979,5.6860960919510015,10,4.229999542236328,7.5449981689453125,14.184999465942383,10.125,-16.81999969482422,0,-0.1439565542421799,1.648655057581475,88.30000305175781,-1.0606074617807704,88.18000030517578,1.025974669371639,88.81999969482422,-0.1439565542421799 4796,2018-10-23,83.9800033569336,87.77999877929688,83.73999786376953,87.5999984741211,3925929.0,-0.049569909723437,1.0301533931672757,12.066527643558313,12.082404392573139,16.40571336675108,5.251230429791605,12.064526323812828,15.87269453453807,13.119863519337443,20.08838524274771,4.620002746582031,-5.820236719663626,-10.439997482299802,-22.51130923875772,1.6313142741581146,-16.475653360528753,-4.404341604070851,6.960329295920971,3.183096339813596,-15.541747632588955,6.0356558782289556,10,3.5299949645996094,9.714996337890625,17.977497100830078,14.504997253417969,-12.740005493164062,1,-0.11288405546545988,-1.189465061556871,88.36000061035156,1.648655057581475,88.30000305175781,-1.0606074617807704,88.18000030517578,-0.11288405546545988 4797,2018-10-24,82.69999694824219,84.73999786376953,82.30000305175781,83.9800033569336,2213091.0,-0.01524179992290664,-1.3461553979950776,0.35359340751981116,12.301981614806849,15.792396699164449,5.599432292969695,12.505006252397152,17.077588030296113,14.264240052292365,21.074577959906694,2.4399948120117188,-6.864846299794195,-10.780003738403323,-23.44336816271334,1.8833606859066947,-17.11168595055834,-4.448321526248307,6.94000244140625,5.449510845387228,-14.997666587233322,6.331682212155011,10,4.090003967285156,9.525005340576172,19.352502822875977,15.785003662109375,-10.279998779296875,2,-0.08270854401810246,1.0301533931672757,83.9800033569336,-1.189465061556871,88.36000061035156,1.648655057581475,88.30000305175781,-0.08270854401810246 4798,2018-10-25,83.31999969482422,83.33999633789062,79.69999694824219,81.80000305175781,3746825.0,0.007497010513435098,3.666696010681221,-1.1874914318752123,12.138209494066686,15.66548556319319,4.516967220103339,11.092785355424994,16.346218795504186,13.511634058756954,23.153130787813296,3.6399993896484375,-7.804587086201664,-9.29600105285644,-22.268158499100664,3.676156393387785,-15.78207977597856,-2.80992232973432,4.852000427246097,36.41852975309627,16.97793129907698,6.486078723122115,10,2.1699981689453125,7.604999542236328,19.02250099182129,15.165000915527344,-10.099998474121094,3,-0.09961597554198509,-1.3461553979950776,82.69999694824219,1.0301533931672757,83.9800033569336,-1.189465061556871,88.36000061035156,-0.09961597554198509 4799,2018-10-26,83.04000091552734,83.19999694824219,80.86000061035156,82.83999633789062,3273873.0,-0.0033605230475567405,8.000044016021832,0.13158224957210043,11.245373884440923,15.39093299875192,4.323573070610394,10.52133955403366,16.502853854738007,13.652063410324672,25.625397527035876,2.4599990844726562,-8.073516624083538,-8.693000030517581,-21.75213784415631,4.366137783121147,-15.222568937336945,-2.163431123698217,3.437598571777343,33.60164131722922,17.17406174148138,6.529568906819366,10,2.4499969482421875,7.884998321533203,19.35999870300293,15.444999694824219,-6.94000244140625,4,-0.10356452768912494,3.666696010681221,83.31999969482422,-1.3461553979950776,82.69999694824219,1.0301533931672757,83.9800033569336,-0.10356452768912494 4800,2018-10-29,84.68000030517578,86.13999938964844,82.62000274658203,83.36000061035156,3495585.0,0.019749510736599474,-1.5142874270097357,6.599847415601754,18.936582466990572,15.282443442908475,2.2736558714654223,7.981589862794664,14.712160596179842,11.859058546584436,27.34164806817719,3.5199966430664062,-7.870302774645197,-6.222000503540045,-18.825059415889427,6.381058408809338,-12.523529959714736,0.07952895263464654,-4.980003356933594,61.63369094538375,42.83285359453829,6.301529456174693,10,0.80999755859375,6.244998931884766,17.8700008392334,13.805000305175781,-11.760002136230469,0,-0.12824752682113283,8.000044016021832,83.04000091552734,3.666696010681221,83.31999969482422,-1.3461553979950776,82.69999694824219,-0.12824752682113283 4801,2018-10-30,82.87999725341797,90.5999984741211,81.36000061035156,90.5199966430664,8480711.0,-0.021256531002253554,1.3692292945160325,-5.787879663612982,23.015883313611056,15.710614772119385,3.227949841493114,8.884834905684471,16.33035422317377,13.517986575607125,29.11449548675364,9.239997863769531,-7.620072819159333,-7.163503265380854,-19.4786829213174,5.151676390555693,-13.32109309334912,-1.0059134374125875,-3.0512002563476557,29.174310642303936,8.779519543602312,6.157589827968272,10,2.270000457763672,8.045001983642578,19.890003204345703,15.605003356933594,-11.139999389648438,1,-0.13682428467289753,-1.5142874270097357,84.68000030517578,8.000044016021832,83.04000091552734,3.666696010681221,83.31999969482422,-0.13682428467289753 4802,2018-10-31,86.62000274658203,87.18000030517578,83.87999725341797,84.5,6430869.0,0.04512555039943389,1.0370402639207108,-0.27748729266319816,42.66959209916196,18.437645270559763,-0.95765069376219,4.266463887673524,12.457276557901935,9.658020193867657,31.00793147597029,4.3000030517578125,-7.311471190077654,-2.7269977569580135,-14.078175144502765,8.624179630586738,-8.402586450730382,2.9485909368143552,-6.36035769042968,63.48628284051417,39.45221275253189,5.675588693772374,10,-1.4700050354003906,4.254997253417969,16.244997024536133,11.864997863769531,-17.040000915527344,2,-0.1775571968960643,1.3692292945160325,82.87999725341797,-1.5142874270097357,84.68000030517578,8.000044016021832,83.04000091552734,-0.1775571968960643 4803,2018-11-01,85.58000183105469,89.0999984741211,84.37999725341797,87.0199966430664,4706163.0,-0.012006475208388045,-1.4583314292980367,-0.679241955857532,41.09590637962268,21.217724859667207,-0.36346729447242865,4.489134089526999,13.31649416860003,10.580854059437527,32.35916909071518,4.720001220703125,-7.246113071488992,-3.101998901367182,-13.630172546654066,7.426174743919702,-8.366085724010631,2.1620879212762674,-4.906742638183587,48.45998209363478,21.588320870795783,5.264086822643443,11,-0.4300041198730469,5.194995880126953,17.284997940063477,12.904998779296875,-16.240005493164077,3,-0.15377428582075536,1.0370402639207108,86.62000274658203,1.3692292945160325,82.87999725341797,-1.5142874270097357,84.68000030517578,-0.15377428582075536 4804,2018-11-02,86.86000061035156,87.66000366210938,86.4000015258789,87.0,1427717.0,0.014956751015543945,-1.3773679967754937,0.0972221486359759,45.12923128610166,24.29057388126395,-2.088879537478462,2.329931178094256,11.870727061077616,9.19984153367173,33.531794021015536,2.0800018310546875,-7.002270609578886,-1.1880001068115291,-10.409097056418958,8.0330968427959,-5.798548581615236,3.422548367992178,-5.789671846230462,59.52382328534686,29.016361377756603,4.6105484748037115,11,-1.7100028991699219,3.914997100830078,16.139999389648438,11.625,-17.31999969482422,4,-0.15703429995167284,-1.4583314292980367,85.58000183105469,1.0370402639207108,86.62000274658203,1.3692292945160325,82.87999725341797,-0.15703429995167284 4805,2018-11-05,83.62000274658203,87.0,83.37999725341797,86.86000061035156,3320803.0,-0.03730137970299996,1.0568217039141865,23.142942779291552,34.31463758467696,26.760822013719928,0.45599371065328853,4.534394105385033,14.82974243762959,12.336842838554446,35.17227041450623,3.6200027465820312,-6.753857416912254,-3.622998046874997,-11.2221262553401,3.976130161590106,-7.422562151107542,0.17656605735754738,-2.16848719406093,24.458903232997965,-6.443254151371956,3.799564104232551,11,1.5299949645996094,7.154994964599609,19.199996948242188,14.864997863769531,-11.520004272460938,0,-0.08993068674311089,-1.3773679967754937,86.86000061035156,-1.4583314292980367,85.58000183105469,1.0370402639207108,86.62000274658203,-0.08993068674311089 4806,2018-11-06,83.69999694824219,84.08000183105469,82.91999816894531,83.80000305175781,2484507.0,0.0009566395483457946,2.515143108151847,0.030866101682941936,37.326728746758924,29.541349472825715,0.3711321363256701,3.5080069449394102,14.38814297277014,12.166045366685154,36.437255539319914,1.160003662109375,-6.497660671160929,-2.8280036926269503,-8.648338286280932,2.9923309010270316,-5.738170989453948,0.08216360420004776,-1.8825420788570852,12.621338847566433,-17.768243118866025,2.910167296826991,11,1.4500007629394531,6.725002288818359,18.74500274658203,14.785003662109375,-8.879997253417969,1,-0.12879329955009355,1.0568217039141865,83.62000274658203,-1.3773679967754937,86.86000061035156,-1.4583314292980367,85.58000183105469,-0.12879329955009355 4807,2018-11-07,83.16000366210938,84.0999984741211,82.81999969482422,83.77999877929688,2130478.0,-0.006451532924986014,1.0317529518619437,6.199572779981691,37.512445213541454,32.360708997211795,1.098788876075929,3.4997010867232348,14.51250330797373,12.61149278463347,35.789745007361354,1.279998779296875,-6.360665374576641,-2.905997085571286,-8.207566494602048,2.3955723234594757,-5.556781790086674,-0.25521238105589816,-0.9912470485348308,5.414076964569474,-25.717781003571808,2.6507847045153823,11,2.569995880126953,7.264995574951172,19.214996337890625,15.324996948242188,-10.480003356933594,2,-0.1373257010033443,2.515143108151847,83.69999694824219,1.0568217039141865,83.62000274658203,-1.3773679967754937,86.86000061035156,-0.1373257010033443 4808,2018-11-08,83.0999984741211,83.9800033569336,82.58000183105469,83.66000366210938,2257363.0,-0.000721563075346765,1.3333269755288104,0.9032412876550502,37.02593727526314,35.22521604063648,1.2564323221407392,3.2373840569554773,14.078297248876723,12.591291188217781,34.498256032049866,1.4000015258789062,-5.593153941739132,-2.6560020446777344,-7.885934663545484,2.5739305741900154,-5.270968354111602,-0.04103573524386661,-0.5939921861246944,10.236150701513564,-20.04626019614517,2.614966309433872,11,2.8800010681152344,7.099998474121094,19.275001525878906,15.575000762939453,-10.799995422363281,3,-0.16269551012418837,1.0317529518619437,83.16000366210938,2.515143108151847,83.69999694824219,1.0568217039141865,83.62000274658203,-0.16269551012418837 4809,2018-11-09,82.5,83.69999694824219,82.08000183105469,83.54000091552734,3300070.0,-0.00722019837711485,1.3823580560651194,1.8571272870941813,35.76287636304052,37.0948042513087,1.9799937416681388,3.5084828481540598,14.20883227171312,13.106779640961662,33.012978101114854,1.6199951171875,-4.733725330892526,-2.9330005645751953,-8.12757831147971,2.2615771823293187,-5.530289438027452,-0.3357116911229383,8.099998474121094,8.536551326305604,-20.5898619742714,2.597288873452257,11,3.479999542236328,7.625,19.764999389648438,16.755001068115234,-11.019996643066406,4,-0.15951519590435626,1.3333269755288104,83.0999984741211,1.0317529518619437,83.16000366210938,2.515143108151847,83.69999694824219,-0.15951519590435626 4810,2018-11-12,78.80000305175781,82.80000305175781,78.80000305175781,82.69999694824219,4981059.0,-0.0448484478574811,-1.0512852615517039,3.7499908300627225,36.98492485430349,38.64691997805231,5.317377783969846,6.766225322939533,17.37702068677359,16.719373244577937,31.735322959204304,4.0,-3.97569236099757,-6.131997680664057,-11.85686783063069,-0.4071275306974229,-8.994432755647367,-3.269562605680747,11.629595489501952,0.0,-31.069324540242306,2.8624350749833156,11,5.149997711181641,10.875,23.194995880126953,20.914997100830078,-7.600006103515625,0,-0.11751271291383414,1.3823580560651194,82.5,1.3333269755288104,83.0999984741211,1.0317529518619437,83.16000366210938,-0.11751271291383414 4811,2018-11-13,78.4800033569336,79.9000015258789,77.5199966430664,79.0,4577985.0,-0.004060909675524194,1.051728617139174,0.13333268124731015,38.85957036104286,38.223584229372406,5.529039352722577,6.476314507790704,17.223064006563703,16.940599201215917,31.383432993580385,2.3800048828125,-3.151127856424978,-5.853997421264651,-11.654455933331718,-0.05353890919758442,-8.754226677298192,-2.9537681652311107,11.484411364746094,14.589763627973202,-18.90566999492837,2.900229256033535,11,4.829994201660156,10.429996490478516,23.4899959564209,21.234996795654297,-5.4600067138671875,1,-0.08129465608959907,-1.0512852615517039,78.80000305175781,1.3823580560651194,82.5,1.3333269755288104,83.0999984741211,-0.08129465608959907 4812,2018-11-14,77.86000061035156,78.80000305175781,77.23999786376953,78.0199966430664,2941934.0,-0.00790013659609834,-1.2285764110277329,0.30768666461258565,35.58605971473146,37.6113790443845,5.337001955766382,6.569967107227697,17.373088636197096,17.45019456896796,31.181207727368577,1.5600051879882812,-2.659529368096102,-5.926000213623041,-12.006126214918382,0.15412578767229945,-8.966063214270704,-2.885937212975378,11.35774902661133,9.198846309707887,-22.938442426031052,3.040063000647668,11,4.590000152587891,9.869998931884766,23.182497024536133,21.854999542236328,-7.819999694824219,2,-0.039044450188755464,1.051728617139174,78.4800033569336,-1.0512852615517039,78.80000305175781,1.3823580560651194,82.5,-0.039044450188755464 4813,2018-11-15,77.19999694824219,78.36000061035156,76.83999633789062,78.0,2625644.0,-0.00847680011476426,1.0,5.000143054694578,34.886117858351525,36.473255330190035,5.233670227401163,6.709182770222839,17.57315713421127,18.002496370621245,30.85587582065228,1.5200042724609375,-2.282513474978316,-6.037003707885745,-12.421819079814497,0.34781166404300734,-9.229411393850128,-2.8445960219213617,11.059532546865242,5.247821841419824,-25.601111692119513,3.1924076859643766,11,4.720001220703125,6.8600006103515625,20.255001068115234,22.515003204345703,-8.039993286132798,3,-0.05854918162881251,-1.2285764110277329,77.86000061035156,1.051728617139174,78.4800033569336,-1.0512852615517039,78.80000305175781,-0.05854918162881251 4814,2018-11-16,78.0,78.91999816894531,77.62000274658203,77.62000274658203,3149299.0,0.010362734240704219,-5.842130624209449,-0.47499475481126857,31.926409383823298,36.2078966412063,3.402518977971013,5.3734647318500635,16.306584671137912,17.06865112019743,30.256639628587223,1.720001220703125,-2.612978418052677,-4.722000503540045,-11.048645067030051,1.6046440599499618,-7.885322785285041,-1.5586782217950486,9.11757617938575,19.463126768135794,-7.182265858791148,3.163322281745,11,2.4699974060058594,6.05999755859375,18.02499771118164,20.924999237060547,-10.040000915527344,4,-0.07307688395182288,1.0,77.19999694824219,-1.2285764110277329,77.86000061035156,1.051728617139174,78.4800033569336,-0.07307688395182288 4815,2018-11-19,75.63999938964844,78.44000244140625,75.58000183105469,78.41999816894531,2913282.0,-0.030256418081430314,1.0283639590502782,-7.315839139076837,30.987401482041875,35.50352694512663,5.041704116869212,7.095440952253597,18.16458455482592,19.28771102539004,30.19547162268261,2.8600006103515625,-2.9303578041191116,-6.446001052856445,-12.941397354943248,0.04939524923035776,-9.693699203899854,-3.1983029018130367,10.449818805587796,1.3888324729659804,-23.906560957956046,3.247698151043404,11,4.200000762939453,7.790000915527344,19.770000457763672,22.845001220703125,-6.919998168945327,0,-0.05499730389056756,-5.842130624209449,78.0,1.0,77.19999694824219,-1.2285764110277329,77.86000061035156,-0.05499730389056756 4816,2018-11-20,74.5,75.68000030517578,73.54000091552734,75.05999755859375,5079551.0,-0.015071382850968762,1.3777730682829652,0.2014380591689994,13.138666145664857,32.79532927091811,5.296418755345144,7.893511616609146,18.785433889580986,20.266894155222047,29.368575390747587,2.1399993896484375,-3.5243432707797666,-7.1120002746582,-14.364875636478445,0.1408750871620441,-10.738437955568315,-3.485562593748085,10.32864023153445,17.843858263361728,-2.51238838495323,3.6264376809101186,11,4.260002136230469,7.909999847412109,20.90999984741211,23.985000610351562,-5.519996643066392,1,-0.04429534297661497,1.0283639590502782,75.63999938964844,-5.842130624209449,78.0,1.0,77.19999694824219,-0.04429534297661497 4817,2018-11-21,75.86000061035156,76.12000274658203,73.95999908447266,75.0,5118565.0,0.018255041749685397,2.1304290137107476,-1.5357220708446866,21.00237348902887,31.01493329466986,3.120130579552921,6.318767997316385,16.909770806300457,18.774387605206712,28.14021920095908,2.160003662109375,-3.599751697340878,-5.409999847412109,-13.079933501119626,2.2599338062954075,-9.244966674265868,-1.575033020558351,7.388230116941898,43.12269292238577,25.234070750609238,3.8349668268537553,11,2.759998321533203,6.549999237060547,19.437498092651367,22.625,-9.020004272460952,2,-0.03743743665219035,1.3777730682829652,74.5,1.0283639590502782,75.63999938964844,-5.842130624209449,78.0,-0.03743743665219035 4818,2018-11-22,75.0199966430664,76.55999755859375,75.0199966430664,76.19999694824219,2153070.0,-0.01107308147280095,-1.6101703682151747,-1.3720924043221376,13.725477363090477,28.566333405786523,3.0099856732328902,6.856616427343113,17.237897978863074,19.47661381420798,26.319298784149268,1.5400009155273438,-3.8493429245682194,-5.835003662109372,-13.924606983034437,2.2545996588156925,-9.879805322571897,-1.790202001646847,6.869081910579794,27.509228310456958,14.272205055385063,4.044801660462531,11,3.150005340576172,7.0500030517578125,20.24000358581543,23.465003967285156,-5.419998168945298,3,-0.06638224407331172,2.1304290137107476,75.86000061035156,1.3777730682829652,74.5,1.0283639590502782,75.63999938964844,-0.06638224407331172 4819,2018-11-23,74.44000244140625,75.80000305175781,73.54000091552734,75.08000183105469,2425454.0,-0.0077311947162524985,1.1730770641528812,0.5423722238386189,16.398232169356973,26.278923107459132,2.599835329021701,7.124565728675179,17.2597078336797,19.933858224707947,24.51070808765644,2.2600021362304688,-4.129019221549129,-5.984997940063479,-14.489213120466232,2.519217240339273,-10.237105530264856,-1.732890349862103,6.280205242903307,18.36737235949073,6.279274255997013,4.252107590201378,11,2.279998779296875,7.629997253417969,20.709997177124023,23.93499755859375,-4.6399993896484375,4,-0.07092958901301616,-1.6101703682151747,75.0199966430664,2.1304290137107476,75.86000061035156,1.3777730682829652,74.5,-0.07092958901301616 4820,2018-11-26,73.81999969482422,74.9800033569336,73.18000030517578,74.77999877929688,2396539.0,-0.008328892077482886,1.6470472739104336,1.5,15.211288491491885,23.65133623306458,2.725780777125877,7.261551999511752,17.28830622916773,20.409973154365105,24.108158462499244,1.8000030517578125,-4.46315505082606,-6.062000656127935,-14.805744154933805,2.6817428426779344,-10.433872405530877,-1.6901289067249934,5.894979041855834,18.934908571338283,6.628640811488353,4.3718717494029375,11,2.229999542236328,8.069999694824219,20.947500228881836,24.235000610351562,-3.1999969482421875,0,-0.0793822898208767,1.1730770641528812,74.44000244140625,-1.6101703682151747,75.0199966430664,2.1304290137107476,75.86000061035156,-0.0793822898208767 4821,2018-11-27,71.54000091552734,73.69999694824219,70.81999969482422,73.69999694824219,5894115.0,-0.03088592236145371,1.6666690214223903,2.249998013176613,13.550829971344328,21.20297737268823,4.3782310635044865,9.11579863074661,19.025255684360715,22.520507591523057,25.604744793487384,3.0,-4.828516789367114,-7.774999618530273,-17.148233431980003,1.5982341949194563,-12.461616525255138,-3.0883827118054086,7.1293812721120275,12.543579941862399,-0.6082929116032485,4.686616906724862,11,3.329998016357422,9.169998168945312,22.70749855041504,26.514999389648438,1.1399993896484375,1,-0.03941850235861777,1.6470472739104336,73.81999969482422,1.1730770641528812,74.44000244140625,-1.6101703682151747,75.0199966430664,-0.03941850235861777 4822,2018-11-28,71.23999786376953,72.58000183105469,70.63999938964844,71.80000305175781,3890477.0,-0.004193500809596684,-1.204545553065409,0.25926213729403247,13.349830672791555,18.81005657429268,4.06825371888641,8.647872725749636,18.78203406173877,22.671851496836695,27.19376039237982,1.94000244140625,-5.017147022432255,-7.306002426147458,-16.67940899521568,2.067404142920765,-11.992705710681562,-2.6192991416133538,6.0164954751631115,10.135112494941659,-3.2457248003142656,4.686703284534109,11,3.5400009155273438,9.380001068115234,19.36250114440918,25.205001831054688,3.3800048828125,2,-0.03172367454526959,1.6666690214223903,71.54000091552734,1.6470472739104336,73.81999969482422,1.1730770641528812,74.44000244140625,-0.03172367454526959 4823,2018-11-29,72.41999816894531,73.45999908447266,71.66000366210938,71.66000366210938,3215047.0,0.016563733023017058,-3.7368642961832674,-1.3571204751978856,19.928413014027882,17.476945866537633,2.3902675122806585,6.77896827148291,17.064544415729387,21.33193862312055,29.362923065158153,2.220001220703125,-5.249450363735633,-5.468001937866205,-14.607044906926603,3.671041031194193,-10.037523422396404,-0.8984804533360062,3.513196380130495,34.496075891721816,19.655533155452922,4.569521484530201,11,2.1200027465820312,8.200000762939453,17.08750343322754,23.305004119873047,1.7000045776367188,3,-0.07705056575722868,-1.204545553065409,71.23999786376953,1.6666690214223903,71.54000091552734,1.6470472739104336,73.81999969482422,-0.07705056575722868 4824,2018-11-30,73.22000122070312,74.0199966430664,72.05999755859375,72.5999984741211,7255586.0,0.011046714609016073,-1.3058750667570225,0.8157989840785431,29.870146312463532,17.352806403251147,0.9397401060770108,5.169751846480466,15.704311564728528,20.367067943200084,31.545584884440636,1.9599990844726562,-5.37151859039318,-3.9859989166259737,-12.304917707098753,4.332919873846805,-8.145458311862356,0.17346047861040859,1.6545542964872055,59.44699245675069,40.964120834776196,4.159459395236388,11,0.37999725341796875,7.399997711181641,14.987497329711914,21.204998016357422,0.5800018310546875,4,-0.049440080391018215,-3.7368642961832674,72.41999816894531,-1.204545553065409,71.23999786376953,1.6666690214223903,71.54000091552734,-0.049440080391018215 4825,2018-12-03,76.0999984741211,76.76000213623047,74.95999908447266,76.0,5674655.0,0.039333477265821815,1.5352052137564944,0.16128714698824834,42.752731618378185,20.643258122441516,-2.0876868545511797,1.789222878848875,12.256985428743462,17.335360234724604,32.54927032008007,3.5400009155273438,-5.372037365634725,-0.7300014495849609,-8.489236812705258,7.029233913535336,-4.609619131145109,3.1496162319751875,-5.459999084472656,89.21563127601566,67.33875301981529,3.8796176815601493,12,-2.3999977111816406,4.520000457763672,12.107500076293945,18.325000762939453,-1.1800003051757812,0,-0.08278574965419594,-1.3058750667570225,73.22000122070312,-3.7368642961832674,72.41999816894531,-1.204545553065409,71.23999786376953,-0.08278574965419594 4826,2018-12-04,72.91999816894531,75.5999984741211,72.91999816894531,75.5,4840255.0,-0.04178712705568821,-1.0775181419776085,-25.80041199359121,36.98630247115061,22.419250231566153,0.943879674798481,4.342864949390304,14.843574569744021,20.337550871038857,33.671265711080764,3.1800003051757812,-5.480282952932825,-3.3710018157958928,-10.600445554569234,3.8584419229774483,-6.985723685182563,0.24372005359077775,-2.1575987243652293,37.254865295121554,13.205299085858165,3.614721869386673,12,0.7800025939941406,7.700000762939453,15.287500381469727,21.505001068115234,3.8800048828125,1,-0.03154135326545837,1.5352052137564944,76.0999984741211,-1.3058750667570225,73.22000122070312,-3.7368642961832674,72.41999816894531,-0.03154135326545837 4827,2018-12-05,71.73999786376953,73.44000244140625,71.63999938964844,72.5999984741211,3120308.0,-0.016182121980336417,-2.3962399953935627,0.3333333333333333,36.00000782501697,24.894198060669105,1.65169071143022,4.873296364563771,15.394545676674326,21.345764451854848,34.931980223853955,1.8000030517578125,-5.429205875847003,-3.980001831054693,-10.711946913720098,2.7519432516107116,-7.345974372387403,-0.6140292897219837,-0.8576463653564446,1.953094149956265,-23.46373892411227,3.3659725413327033,12,1.9600028991699219,8.130001068115234,16.297500610351562,22.685001373291016,6.060005187988281,2,0.013102905901827056,-1.0775181419776085,72.91999816894531,1.5352052137564944,76.0999984741211,-1.3058750667570225,73.22000122070312,0.013102905901827056 4828,2018-12-06,69.58000183105469,71.44000244140625,69.58000183105469,71.30000305175781,4509039.0,-0.030108671550514443,-1.162789872429517,2.0,29.817838152969728,26.385265392181633,3.3065967807633,6.291018198713232,16.916458127286177,23.330527141902508,36.34955651913233,2.1599960327148438,-5.050353141201086,-5.463998031616214,-11.777914626673322,0.8499185634408946,-8.620956329144775,-2.3070397340876525,7.180000305175781,0.0,-25.088883783020677,3.156958297528555,12,3.5900001525878906,9.759998321533203,18.432497024536133,24.84499740600586,8.199996948242188,3,0.07243461889760838,-2.3962399953935627,71.73999786376953,-1.0775181419776085,72.91999816894531,1.5352052137564944,76.0999984741211,0.07243461889760838 4829,2018-12-07,69.33999633789061,70.83999633789062,68.63999938964844,70.0,3126093.0,-0.0034493458874408356,-1.1359218986104116,0.3837227870335953,33.191032003550035,28.3830146712992,3.069922649101102,5.791491073367055,16.499211509427298,23.486969571053976,37.76988735158191,2.1999969482421875,-4.939229963171755,-5.046003341674819,-10.806956506557583,0.7149498232079452,-7.926479924116208,-2.1655267592334297,7.276405792236346,8.62064915602183,-18.662005903550725,2.880476582441384,12,3.3600044250488423,8.810005187988295,18.62250137329103,25.085002899169936,8.680000305175795,4,0.0689357753265325,-1.162789872429517,69.58000183105469,-2.3962399953935627,71.73999786376953,-1.0775181419776085,72.91999816894531,0.0689357753265325 4830,2018-12-10,69.54000091552734,70.27999877929689,68.09999847412111,68.98000335693361,2690850.0,0.002884404214014147,1.137262235120732,-0.8484764414851408,36.0674266624891,30.884858748093066,2.457372707098102,5.124938613052208,15.611384827266221,23.230541412262852,38.47951817774893,2.1800003051757812,-4.646465381918944,-4.382998657226565,-10.138703520934968,1.372706206481837,-7.260851089080774,-1.505146225372357,6.757345104980473,19.20003255208318,-8.893361416064621,2.877852431854202,12,2.8899993896484375,8.009998321533203,18.422496795654297,24.884998321533203,8.419998168945312,0,0.06125973655659345,-1.1359218986104116,69.33999633789061,-1.162789872429517,69.58000183105469,-2.3962399953935627,71.73999786376953,0.06125973655659345 4831,2018-12-11,72.0999984741211,72.77999877929688,69.90000152587889,70.55999755859375,4032859.0,0.03681330924489723,-1.013989036052969,2.7500136239782713,40.105261509438975,33.85768439660944,-0.01657893204586003,2.1739177689308775,12.419428559030706,20.591389929927573,38.547510235839745,3.2399978637695312,-4.421976579837349,-1.5040008544921903,-6.891715616066492,3.883713907082111,-4.197858235279341,1.1898565262949603,3.7055066936035246,74.90631139050606,46.70169663541143,2.6938573807871484,12,0.3300018310546875,4.0,15.862499237060547,22.325000762939453,4.840003967285156,1,0.03911234056178792,1.137262235120732,69.54000091552734,-1.1359218986104116,69.33999633789061,-1.162789872429517,69.58000183105469,0.03911234056178792 4832,2018-12-12,74.81999969482422,75.13999938964844,72.30000305175781,72.31999969482422,6342940.0,0.03772539914379358,-1.2362234997987516,1.6233756582825947,49.52108021677999,37.145758530248564,-2.430997910881487,-0.8279600521635189,9.0699267003655,17.806609173053914,38.231924752603234,3.0400009155273438,-4.040278905561678,1.3680004119873104,-3.6746286824550367,6.4106295064296575,-1.1533141352338703,3.889314959208491,0.5231750712841858,95.45455038054851,64.38758205346436,2.5213145472211758,12,-2.3899993896484375,1.279998779296875,12.967498779296875,19.604999542236328,2.2600021362304688,2,0.026463557404565963,-1.013989036052969,72.0999984741211,1.137262235120732,69.54000091552734,-1.1359218986104116,69.33999633789061,0.026463557404565963 4833,2018-12-13,72.68000030517578,74.33999633789062,71.16000366210938,74.33999633789062,6334181.0,-0.028601970039789704,2.8313256334480807,-0.6639984130859375,46.078428372631166,38.94667875915608,-0.27964647171319257,1.0077162067761947,10.596417047849698,19.819867821905518,37.91203370422257,3.6599960327148438,-3.4113107844629553,-0.5459991455078068,-5.276871799258146,4.184873508242532,-2.9114354723829763,1.8194371813673627,2.4599990844726562,65.05683573070401,31.045726846225584,2.36543632687517,12,-0.25,3.3600006103515625,15.397499084472656,21.744998931884766,5.659996032714844,3,0.07044582725761783,-1.2362234997987516,74.81999969482422,-1.013989036052969,72.0999984741211,1.137262235120732,69.54000091552734,0.07044582725761783 4834,2018-12-14,72.30000305175781,72.80000305175781,71.22000122070312,72.23999786376953,2993111.0,-0.005228360646978514,1.9811209397064857,-0.036147789998115624,46.57658484314553,39.37155133968579,-0.04903109961182395,0.9895221681056228,10.324563284411369,20.088149922994603,37.843334557763114,1.5800018310546875,-2.7213555955358117,-0.6409965515136662,-4.8149100537310545,3.532916950703722,-2.7279533026223532,1.4459601995950209,2.839996337890625,59.659148173876396,22.76028506712499,2.086956751108693,12,-0.45000457763671875,3.599994659423828,15.789995193481445,22.124996185302734,5.279998779296875,4,0.07579523507925812,2.8313256334480807,72.68000030517578,-1.2362234997987516,74.81999969482422,-1.013989036052969,72.0999984741211,0.07579523507925812 4835,2018-12-17,71.4800033569336,72.30000305175781,71.13999938964844,72.30000305175781,2350164.0,-0.011341627388828712,1.8292782776170229,-13.665479974570884,49.85535790090913,40.801446387436734,0.052192487829344714,1.5619687444278014,10.463940902764477,20.80266712011513,37.312510529968165,1.160003662109375,-2.223563882147232,-1.2529964447021484,-5.272344728462784,2.766351839058487,-3.262670586582459,0.7566776971781621,3.237595977783201,30.152718992104344,-9.420983557263124,2.0096741418803155,12,0.13999557495117188,3.9699974060058594,16.57249641418457,22.944995880126953,7.4199981689453125,0,0.09149402600718304,1.9811209397064857,72.30000305175781,2.8313256334480807,72.68000030517578,-1.2362234997987516,74.81999969482422,0.09149402600718304 4836,2018-12-18,71.19999694824219,71.91999816894531,70.83999633789062,71.33999633789062,2537395.0,-0.003917269103824728,-1.5116303827114494,0.17073102652611208,49.903472735420294,42.34627582192599,0.06991059205236638,1.6675681386657288,10.101487846889583,20.97960141106438,36.36919094295903,1.0800018310546875,-2.063642419119958,-1.3680027008056612,-5.3527187645123036,2.616713362900981,-3.3603607326589753,0.6243553310476528,3.1205463348388633,8.37210127570483,-33.482653304108254,1.992358031853319,12,0.4200019836425781,2.8000030517578125,15.612504959106445,22.775005340576172,8.319999694824219,1,0.09494385429741747,1.8292782776170229,71.4800033569336,1.9811209397064857,72.30000305175781,2.8313256334480807,72.68000030517578,0.09494385429741747 4837,2018-12-19,73.0199966430664,73.13999938964844,71.13999938964844,71.5,3441763.0,0.025561794562255935,1.2727245141685488,-10.85716621253406,51.40449026841814,44.74479272364248,-1.7315142173120819,-0.396431979139507,7.827463429509592,19.05936010439318,35.40460835894761,2.0,-2.293098148991973,0.5939971923828153,-3.0876520330648134,4.275646417830444,-1.246827420340992,2.4348218051066226,0.9273139514770463,62.28572300502232,18.69461418356174,1.840824612723812,12,-1.3999977111816406,0.4900016784667969,13.090002059936523,20.31500244140625,6.44000244140625,2,0.05368400408865348,-1.5116303827114494,71.19999694824219,1.8292782776170229,71.4800033569336,1.9811209397064857,72.30000305175781,0.05368400408865348 4838,2018-12-20,70.04000091552734,71.9800033569336,69.72000122070311,71.94000244140625,3688269.0,-0.040810680149791945,1.282826570284729,-1.2500037645121944,43.245539121712184,45.861960181216055,1.4757894005153105,2.309768568567236,10.409383123756157,21.928432302651743,34.752127495330384,3.2999954223632955,-2.220909552934984,-2.136998748779291,-5.75299302988644,1.4789955323278576,-3.9449958893328727,-0.3290016082257097,3.5564709517907716,9.356721232482876,-30.89738956336334,1.8079971405535749,12,1.5799980163574219,3.4699974060058594,15.049999237060547,22.179996490478516,9.299995422363281,3,0.10051400376219344,1.2727245141685488,73.0199966430664,-1.5116303827114494,71.19999694824219,1.8292782776170229,71.4800033569336,0.10051400376219344 4839,2018-12-21,69.16000366210939,70.26000213623047,68.63999938964844,70.13999938964844,4013592.0,-0.01256420962186,1.6557395502413887,0.5157868107951755,33.89044912479801,45.620073788139266,2.6011034866047,2.9238258123832424,10.883832254516719,22.68487588426018,33.85236491082113,1.6200027465820312,-2.0554165306465535,-2.752996063232402,-6.443535418976126,0.9375432925113216,-4.598265741104257,-0.9077263853605473,4.106679801616906,11.555650499132259,-21.575492410677544,1.8452696778718602,12,2.7299957275390483,4.349994659423814,13.829994201660142,21.68499374389647,11.77999877929686,4,0.13273557243622114,1.282826570284729,70.04000091552734,1.2727245141685488,73.0199966430664,-1.5116303827114494,71.19999694824219,0.13273557243622114 4840,2018-12-27,67.95999908447266,69.86000061035156,67.51999664306639,69.33999633789061,2296983.0,-0.017351135252963834,-1.0707980136586153,1.4081666017905858,37.321069097878954,45.31071907574371,3.971009308820527,3.8602195581544265,11.660496316975511,23.739682134277402,32.9333417525281,2.3400039672851705,-1.5629542854975966,-3.6600006103515597,-7.632749051069652,0.31274783036653275,-5.646374830710599,-1.6736263899925206,4.996683279877331,7.8292211097915105,-23.75665007605544,1.9863742203590429,12,3.3699989318847656,5.020000457763672,14.304998397827148,22.884998321533203,12.099998474121094,3,0.14155389753058412,1.6557395502413887,69.16000366210939,1.282826570284729,70.04000091552734,1.2727245141685488,73.0199966430664,0.14155389753058412 4841,2018-12-28,68.72000122070311,69.59999847412111,68.31999969482422,68.44000244140625,2450709.0,0.011183080436563797,-3.9230317791015543,-0.202898069980476,42.11077446298287,44.48735176976625,2.996218070002925,3.033654845428103,10.42503107171325,22.839662354749507,31.504496155033678,1.6399993896484517,-1.1413236074270543,-2.7589984893798913,-6.938495808791657,1.4204988300318746,-4.848747149085781,-0.6692498296740013,3.8017462859441906,21.352384184625773,-13.404258863838539,2.089748659705884,12,2.209995269775405,3.4199981689453267,12.914999008178725,21.49499893188478,12.72000122070314,4,0.14813737084319034,-1.0707980136586153,67.95999908447266,1.6557395502413887,69.16000366210939,1.282826570284729,70.04000091552734,0.14813737084319034 4842,2019-01-02,68.98000335693361,69.41999816894531,67.27999877929689,68.5,2435792.0,0.003783500168974996,2.1470741681953376,1.7143051771118545,48.25986653880217,44.729733788229694,2.0346611434493695,2.735930981379866,9.73500957538792,22.432707403770465,30.06282667020973,2.1399993896484233,-0.7881380879168205,-2.3859966278076,-6.712327804416702,1.940334548801502,-4.549162216112151,-0.22283103950304906,3.141604080627218,36.17027493389228,-2.859631263315599,2.1631655883045515,1,1.2299957275390483,3.039997100830064,11.604997634887681,20.21499633789061,11.119995117187486,2,0.15279780767179907,-3.9230317791015543,68.72000122070311,-1.0707980136586153,67.95999908447266,1.6557395502413887,69.16000366210939,0.15279780767179907 4843,2019-01-03,66.83999633789061,68.73999786376953,66.62000274658203,68.63999938964844,3328546.0,-0.031023585313117996,1.1199951171875,-3.749980131923943,43.4691795018974,44.38446652809101,3.6421576019200756,4.676216087479517,11.431896347964084,24.390110345640082,29.076602016214526,2.3600006103515767,-0.7486747033207166,-4.247003555297866,-8.987054581080187,0.49304747048445563,-6.6170290681890265,-1.876978042406705,4.7974502338438185,6.04378099442009,-35.31117120349451,2.3700255128911607,1,3.0400047302246236,4.850006103515639,13.675003051757827,22.355003356933608,12.000000000000014,3,0.18880914778608315,2.1470741681953376,68.98000335693361,-3.9230317791015543,68.72000122070311,-1.0707980136586153,67.95999908447266,0.18880914778608315 4844,2019-01-04,69.59999847412111,69.59999847412111,67.12000274658203,67.62000274658203,3033571.0,0.04129267336099307,1.5050515948551353,-1.099995761454668,50.13824314479954,44.41589822185661,0.512810189732491,1.7192541299664015,8.247840612588774,21.478624837840215,28.17976336405728,2.760002136230497,-1.095740496087899,-1.3060012817382614,-5.9790968469185515,3.3670942834420288,-3.6425490643284064,1.0305465008518837,1.4353548385950319,91.97523741796674,45.8425313689326,2.336547782590142,1,0.2800025939941264,2.090003967285142,10.52000236511229,19.59500122070311,9.520004272460923,4,0.1399425011107016,1.1199951171875,66.83999633789061,2.1470741681953376,68.98000335693361,-3.9230317791015543,68.72000122070311,0.1399425011107016 4845,2019-01-07,69.80000305175781,70.5199966430664,69.37999725341797,70.37999725341797,1853288.0,0.0028736290520332552,1.6511830093771347,-0.2929269965552032,44.053792306311614,43.765933729733426,0.05524601044645294,1.078357781283927,7.615429243313812,21.112391558174835,28.396708741739918,1.1399993896484375,-1.213887006501821,-0.7909969329834041,-4.790753877554181,3.2087600115873727,-2.7908754052687925,1.2088815393019843,-3.1800003051757812,81.53859697171251,37.432626739708994,1.9998784722853917,1,0.07999801635742188,1.8899993896484375,9.59499740600586,19.394996643066406,9.919998168945312,0,0.15959883814600917,1.5050515948551353,69.59999847412111,1.1199951171875,66.83999633789061,2.1470741681953376,68.98000335693361,0.15959883814600917 4846,2019-01-08,70.62000274658203,71.23999786376953,69.37999725341797,69.80000305175781,2851611.0,0.011747846117086569,-1.2409493475992848,-1.4138067113034556,37.9587365665485,42.271961096192356,-0.9562363450833402,0.08138603710942505,6.50483793948392,20.120940847375437,27.983479486316952,1.8600006103515625,-1.318372507548304,0.1440025329589787,-3.7031529123107134,3.991157978228671,-1.7795751896758674,2.0675802555938247,-3.9220001220703153,86.5801780854493,46.94658010958694,1.9235777226348472,1,-1.3199996948242188,1.0699996948242188,8.349996566772461,18.394996643066406,10.1199951171875,1,0.13367310173984115,1.6511830093771347,69.80000305175781,1.5050515948551353,69.59999847412111,1.1199951171875,66.83999633789061,0.13367310173984115 4847,2019-01-09,72.68000030517578,72.9800033569336,70.76000213623047,71.0,3977092.0,0.029170171034770265,-1.0555604612966463,2.0487816224564797,50.0,43.02245674933545,-3.4302630583762834,-2.0075038761666804,4.213459499627447,17.87194764887019,26.973709160751703,2.3600006103515625,-1.414946365321697,2.1569999694824276,-1.77715867018469,6.091158609149545,0.1899206496488688,4.124079289315986,-5.800317871093753,95.28297133699128,56.43357953124155,1.9670793198335605,1,-2.8799972534179688,-0.9899978637695312,5.10999870300293,15.154998779296875,7.480003356933594,2,0.12052837230941282,-1.2409493475992848,70.62000274658203,1.6511830093771347,69.80000305175781,1.5050515948551353,69.59999847412111,0.12052837230941282 4848,2019-01-10,74.62000274658203,74.94000244140625,71.86000061035156,72.54000091552734,3690757.0,0.02669238350660952,1.2647062123439061,1.2380961031057989,56.131070593999304,45.49363691258004,-5.1990009284383945,-3.7424389603726524,2.0398610026603166,15.73155452397664,25.218779144599623,3.0800018310546875,-1.4484042420192509,3.8450023651123075,-0.4627561697193556,8.15276089994397,1.691123097696476,5.998881632528139,-7.374301057128903,95.9079321315573,57.22506774945262,2.153879267415831,1,-3.8400001525878906,-2.9300003051757812,3.079996109008789,12.52499771118164,6.379997253417969,3,0.07343869640624034,-1.0555604612966463,72.68000030517578,-1.2409493475992848,70.62000274658203,1.6511830093771347,69.80000305175781,0.07343869640624034 4849,2019-01-11,74.12000274658203,75.27999877929688,73.87999725341797,75.0,2729817.0,-0.006700616210080557,-1.0588132997492412,-0.42307523016542564,57.096764402106345,47.690936390827524,-4.382278031014522,-3.020852322177035,2.3046652373361383,16.023028578067567,23.2258456962035,1.4000015258789062,-1.6798657077557948,3.106002044677737,-1.3927019377606484,7.604706027116123,0.8566500534585373,5.355354035896937,-6.25875699697265,80.3390553777519,38.900983317475706,2.2493519912191955,1,-3.170001983642578,-2.4300003051757812,3.4599971771240234,12.27499771118164,7.4799957275390625,4,0.06368042925533013,1.2647062123439061,74.62000274658203,-1.0555604612966463,72.68000030517578,-1.2409493475992848,70.62000274658203,0.06368042925533013 4850,2019-01-14,73.80000305175781,74.05999755859375,73.18000030517578,74.05999755859375,2679177.0,-0.004317318982276719,5.76935266154117,0.2954492253539443,56.97425981833539,49.34243476364447,-3.5165598278949233,-2.493166127655215,2.328031344314823,16.10880921577207,20.999096714137806,0.94000244140625,-1.4641067816121733,2.573002243041998,-2.0339457372144807,7.179950223298476,0.2695282529137586,4.876476233170237,-5.196881999179681,74.91533313936573,28.08450687251475,2.3034739901282406,1,-2.8500022888183594,-2.1100006103515625,3.309995651245117,12.59499740600586,7.8600006103515625,0,0.07208671375112496,-1.0588132997492412,74.12000274658203,1.2647062123439061,74.62000274658203,-1.0555604612966463,72.68000030517578,0.07208671375112496 4851,2019-01-15,74.91999816894531,75.9800033569336,74.18000030517578,74.18000030517578,3204976.0,0.015176084971189274,-3.86488715680513,-2.8462057632490168,55.295430488557386,50.124164091395045,-4.0952575103596445,-3.5743187899171573,0.9763294947642294,14.755217128095552,19.968659902074887,2.1800003051757812,-0.8941630840628676,3.551997375488284,-1.3317531398359819,8.43574789081255,1.1101221178261511,5.993872633150417,-5.649189343695312,79.69339195201374,33.37923091679607,2.4418752576621316,1,-3.6199951171875,-3.6199951171875,2.240001678466797,11.47500228881836,8.44000244140625,1,0.06406838186159258,5.76935266154117,73.80000305175781,-1.0588132997492412,74.12000274658203,1.2647062123439061,74.62000274658203,0.06406838186159258 4852,2019-01-16,76.80000305175781,77.5,75.22000122070312,75.36000061035156,3510491.0,0.02509349878216849,-1.6511594897180675,1.9459548627220522,70.07124233493631,53.07994885062159,-5.307479392204314,-5.584712190500312,-1.2388835922992456,12.654646671042968,19.9971913456178,2.5800018310546875,-0.2620056084004716,5.333002090454102,0.08772005679178108,10.578284124116422,2.710361073622934,7.955643107285269,-6.724090882705781,87.5887052483206,35.0877817433218,2.622641016831162,1,-4.490001678466797,-4.740001678466797,0.3599967956542969,9.59499740600586,6.599998474121094,2,0.05130201374284371,-3.86488715680513,74.91999816894531,5.76935266154117,73.80000305175781,-1.0588132997492412,74.12000274658203,0.05130201374284371 4853,2019-01-17,77.80000305175781,77.94000244140625,75.77999877929688,76.30000305175781,2672854.0,0.013020832815932026,1.4269720712534504,1.041664900606112,75.47166331381588,55.89477331384563,-5.128638576420741,-6.515521366372795,-2.5358555087435235,11.421370384649734,19.785259608621896,2.160003662109375,0.2736233162067947,6.077001953125006,0.12966289624020533,12.024341010009806,3.1033324246826055,9.050671481567406,-6.684718586373066,97.05883767188168,37.75192264228262,2.9736695284424015,1,-4.140003204345703,-5.520000457763672,-1.0150032043457031,8.59499740600586,6.719993591308594,3,0.03033419688661887,-1.6511594897180675,76.80000305175781,-3.86488715680513,74.91999816894531,5.76935266154117,73.80000305175781,0.03033419688661887 4854,2019-01-18,77.77999877929688,78.27999877929688,75.86000061035156,77.58000183105469,4841247.0,-0.00025712431460478413,3.0333405388909376,0.133331298828125,81.11529217688363,60.01271774390919,-4.275937261699497,-6.391621250921617,-2.860443021370159,11.207529881617674,19.601180123838173,2.4199981689453125,0.6922851161741335,5.7829978942871065,-0.7521583808035217,12.318154169377735,2.5154197567417924,9.05057603183242,-5.572759437748687,90.19607549811734,23.370565778212892,3.2675781375453115,1,-3.950000762939453,-5.329998016357422,-1.5249977111816406,8.035003662109375,7.3000030517578125,4,0.041398833520684075,1.4269720712534504,77.80000305175781,-1.6511594897180675,76.80000305175781,-3.86488715680513,74.91999816894531,0.041398833520684075 4855,2019-01-21,78.0199966430664,78.9800033569336,77.54000091552734,77.69999694824219,2184461.0,0.0030855987083586722,-3.5000655659533884,1.6000228885328451,80.4717720223521,64.73638835010959,-3.606578180761929,-6.447082732925935,-3.344897814718209,10.695984289088827,19.466482892848642,1.44000244140625,1.462336068466243,5.695996093749997,-1.363672702159647,12.755664889659641,2.166161695795182,9.225830491704812,-4.719660602723451,79.99987284350533,7.1157102445701526,3.529834397954819,1,-3.149993896484375,-5.219993591308594,-2.5949954986572266,7.225002288818359,8.520004272460938,0,0.04588569578428503,3.0333405388909376,77.77999877929688,1.4269720712534504,77.80000305175781,-1.6511594897180675,76.80000305175781,0.04588569578428503 4856,2019-01-22,77.95999908447266,79.0,77.5,77.5999984741211,3118442.0,-0.0007690023221640363,-4.35716621253406,1.125002980235081,79.81403746607037,68.04905917967297,-2.6774732671379837,-6.171069847402919,-3.537673381665428,10.44380565473844,19.233352415679928,1.5,1.9367099234969203,5.297998428344727,-2.170547553045708,12.766544409735161,1.5637254376495093,9.032271419039944,-3.523729580811576,72.48673938141333,-4.833224625453639,3.7342729906952146,1,-2.529998779296875,-5.149997711181641,-2.969999313354492,7.0149993896484375,7.819999694824219,1,0.04746029529358542,-3.5000655659533884,78.0199966430664,3.0333405388909376,77.77999877929688,1.4269720712534504,77.80000305175781,0.04746029529358542 4857,2019-01-23,76.94000244140625,78.0,76.66000366210938,78.0,2612578.0,-0.013083589726074818,1.528300800368515,-2.944432670707413,86.22670134373647,71.39301815186597,-1.10594949337694,-5.104024453612425,-2.7701056875701084,11.122566663870344,19.369845813081305,1.339996337890625,2.5781799958468525,4.082001495361325,-3.6279499207858237,11.791952911508474,0.2270257872877579,7.936977203434893,-1.5909868384773915,36.02494479353255,-48.23268244039867,3.8549757080735727,1,-0.8500022888183594,-4.130001068115234,-2.6750030517578125,8.034996032714844,8.220001220703125,2,0.08344161639238923,-4.35716621253406,77.95999908447266,-3.5000655659533884,78.0199966430664,3.0333405388909376,77.77999877929688,0.08344161639238923 4858,2019-01-24,77.08000183105469,77.66000366210938,76.73999786376953,77.5,3033623.0,0.0018195916975054516,1.4864837000226818,0.39622560027638626,83.03888497609071,74.2754759934198,-0.9614029719551951,-4.942991972548583,-3.1641773166328733,10.604352044239391,19.093655144426336,0.9200057983398438,3.3444649695371282,3.8700008392333984,-3.9404106081590413,11.680412286625838,-0.035204884462814334,7.775206562929611,-1.0007893487116064,38.85354961294179,-42.592583105630425,3.9052057236962194,1,-0.9900016784667969,-4.270000457763672,-2.81500244140625,7.5449981689453125,8.939994812011719,3,0.081992728913999,1.528300800368515,76.94000244140625,-4.35716621253406,77.95999908447266,-3.5000655659533884,78.0199966430664,0.081992728913999 4859,2019-01-25,78.33999633789062,78.63999938964844,76.76000213623047,77.45999908447266,3222448.0,0.016346581174162544,1.5405310665147665,-2.095240690281562,84.49111649318715,77.33290451284776,-1.7431509219298107,-5.776126798292495,-4.64949853234846,8.990386740362652,18.630875284580178,1.8799972534179688,3.7829802683139633,4.670995712280273,-3.2158723038997294,12.557863728460276,0.7275617041902791,8.614429720370268,-1.67999267578125,71.79467115301851,-9.24155669188768,3.943434008089999,1,-1.7499961853027344,-5.529994964599609,-4.1049957275390625,6.285003662109375,7.980003356933594,4,0.07888691082548216,1.4864837000226818,77.08000183105469,1.528300800368515,76.94000244140625,-4.35716621253406,77.95999908447266,0.07888691082548216 4860,2019-01-28,77.58000183105469,78.31999969482422,77.30000305175781,78.30000305175781,2440706.0,-0.00970123235081577,1.6842210934206034,-0.8181857589970782,78.24678521555234,79.88305503806943,-0.4364758673426792,-4.488606114285162,-4.00902747589609,9.383607344388537,17.843991882826252,1.0399932861328125,3.9473998454451475,3.4300010681152315,-4.1586160715238805,11.018618207754344,-0.36430750170433157,7.224309637934795,-0.8400039672851562,39.31622259608488,-39.324291287224675,3.7943085698195587,1,-0.470001220703125,-4.770000457763672,-3.7050037384033203,6.819995880126967,8.360000610351562,0,0.09667439833699265,1.5405310665147665,78.33999633789062,1.4864837000226818,77.08000183105469,1.528300800368515,76.94000244140625,0.09667439833699265 4861,2019-01-29,78.9000015258789,79.19999694824219,77.45999908447266,77.91999816894531,2885327.0,0.01701469017361945,1.2025370244286384,-1.3611134658585173,76.85668580825556,80.63699320177157,-1.2656358426973213,-5.277417707366467,-5.425360299036143,7.736712004108426,17.131034232753603,1.7399978637695312,4.187878896157997,4.241000747680658,-3.1778197692377717,11.659821264599088,0.5315904892214434,7.950411006139873,-2.1399993896484375,88.18912538071982,11.17236520243236,3.709410258459214,1,-1.410003662109375,-5.990001678466797,-5.365001678466797,5.424999237060547,6.1199951171875,1,0.09683142258422572,1.6842210934206034,77.58000183105469,1.5405310665147665,78.33999633789062,1.4864837000226818,77.08000183105469,0.09683142258422572 4862,2019-01-30,79.5199966430664,80.69999694824219,74.80000305175781,76.5999984741211,7492765.0,0.007857986124171878,1.2348466895933878,2.9795797619325657,73.87916085413698,80.46004848402947,-1.630711302635632,-5.341139159266561,-6.1164827279061456,6.800486444702386,15.617410782045893,5.899993896484375,4.506542157381148,4.333996200561529,-2.880878215818413,11.548870616941471,0.7265589923715652,7.941433408751493,-0.31999969482421875,79.9999741376189,5.1508745020708915,3.6074372081899706,1,-1.7699966430664062,-5.859996795654297,-6.709997177124023,4.805004119873047,3.8600006103515625,2,0.07872236419135081,1.2025370244286384,78.9000015258789,1.6842210934206034,77.58000183105469,1.5405310665147665,78.33999633789062,0.07872236419135081 4863,2019-01-31,79.45999908447266,81.23999786376953,79.0,80.30000305175781,4186049.0,-0.0007544964930400466,-1.5454490283370974,-0.287672771927991,77.18945493985039,80.02384434658134,-1.4644868946929677,-4.518891958406499,-6.10849900296941,6.554266296344409,13.926348241720223,2.2399978637695312,4.821624944986894,3.642998504638669,-2.6466172885097166,9.932614297787055,0.49819060806447624,6.787806401212862,-4.659996032714844,72.3602451359609,-1.720286710760746,3.1448078965741955,1,-1.4399986267089844,-5.529998779296875,-6.895000457763672,4.740001678466797,4.0200042724609375,3,0.07173426432559027,1.2348466895933878,79.5199966430664,1.2025370244286384,78.9000015258789,1.6842210934206034,77.58000183105469,0.07173426432559027 4864,2019-02-01,79.33999633789062,80.33999633789062,78.41999816894531,79.5199966430664,2495276.0,-0.0015102283911991865,1.1098884515260887,0.21428506553073995,78.79420418586577,79.83744792030508,-1.2291897978886652,-3.8280450610965318,-6.068767380279809,6.361051362199987,12.489288218511266,1.9199981689453125,4.713562968160929,3.0359958648681697,-2.711745539238464,8.783737268974804,0.1621251628148599,5.90986656692148,-4.5399932861328125,70.49684694877284,-3.334411915097391,2.873870702053316,2,-1.3199958801269531,-5.409996032714844,-6.774997711181641,3.8200035095214844,4.0,4,0.08419461322795141,-1.5454490283370974,79.45999908447266,1.2348466895933878,79.5199966430664,1.2025370244286384,78.9000015258789,0.08419461322795141 4865,2019-02-04,80.94000244140625,80.94000244140625,78.81999969482422,79.33999633789062,3065695.0,0.020166450433165783,1.649993324305251,-8.888907726868139,79.80202836324412,79.8361135755466,-2.650122863059238,-4.796603125820738,-7.6560259001893485,4.454749971981968,11.521919659796287,2.1200027465820312,4.455562321842876,4.0790019989013615,-1.150651826922072,9.308655824724795,1.4641750859896518,6.693828911813071,-6.011199493408199,95.34168223546179,21.332738937771765,2.614826912911715,2,-2.920001983642578,-7.010002136230469,-8.24000358581543,-1.2500038146972656,1.399993896484375,0,0.06646895343637582,1.1098884515260887,79.33999633789062,-1.5454490283370974,79.45999908447266,1.2348466895933878,79.5199966430664,0.06646895343637582 4866,2019-02-05,80.05999755859375,81.73999786376953,79.77999877929688,81.44000244140625,3338905.0,-0.010872311048539363,-1.020615070001573,-0.8624997615823304,67.91207575074156,77.80115517632495,-1.6102406486479879,-3.344595232122572,-6.736485129458629,5.023426315219183,10.966995240436027,1.9599990844726562,4.100964078669975,2.7269973754882812,-1.7858365132748162,7.239831264251379,0.4705804311067254,4.983414319869837,-5.004970712280269,75.79248471096776,3.3566552936669893,2.2564169443815487,2,-1.7899971008300781,-5.879997253417969,-7.904998779296875,-0.6599998474121094,2.1399993896484375,1,0.0734449795418628,1.649993324305251,80.94000244140625,1.1098884515260887,79.33999633789062,-1.5454490283370974,79.45999908447266,0.0734449795418628 4867,2019-02-06,81.44000244140625,82.12000274658203,80.16000366210938,80.5199966430664,2522656.0,0.017237133710908736,-1.3902547951450754,-0.6666685095090668,69.19831766946035,76.26331436447713,-2.553298796941178,-4.252712097963439,-8.10394679505248,3.3361584789153937,11.22444841427875,2.0600051879882812,3.7894168877051158,3.669002151489252,-0.6380815834827587,7.976085886461263,1.5154602840032396,5.822544018975265,-6.11757675439452,81.62163611132304,11.792332669633154,2.1535418674860067,2,-2.979999542236328,-7.069999694824219,-9.905004501342773,-2.0400047302246094,1.4199981689453125,2,0.043958670117131504,-1.020615070001573,80.05999755859375,1.649993324305251,80.94000244140625,1.1098884515260887,79.33999633789062,0.043958670117131504 4868,2019-02-07,80.0999984741211,81.55999755859375,80.0999984741211,81.44000244140625,2426330.0,-0.01645387926221209,-1.1790966595876724,-1.456516871636246,60.7407438804106,73.62438407416862,-0.8268051482158825,-2.615192839345852,-6.739631978136259,4.369963402361975,12.195752002611222,1.4599990844726562,3.4663871810552678,2.0549983978271484,-2.1027094294439337,6.212706225098231,-0.023855515808392624,4.1338523114626895,-4.36971816353514,45.40535747793149,-20.945180889715687,2.0788539136355384,2,-1.6399955749511719,-5.7299957275390625,-8.98499870300293,-0.8199996948242188,2.3800048828125,3,0.04094879952284369,-1.3902547951450754,81.44000244140625,-1.020615070001573,80.05999755859375,1.649993324305251,80.94000244140625,0.04094879952284369 4869,2019-02-08,78.83999633789062,80.9000015258789,78.68000030517578,80.0,1852666.0,-0.015730364047853884,-2.0000103100223727,0.865671811748094,53.46869592214661,70.87126304156799,0.5717011840373942,-1.0365967860022067,-5.450761282816472,5.298960592416336,12.823230908669927,2.220001220703125,3.117548587522549,0.5589965820312557,-3.1748750176308533,4.292868181693365,-1.3079392177997988,2.42593238186231,-2.7263326811449105,4.65104416174305,-57.49552468944102,1.866935799831054,2,-0.3799934387207031,-4.219993591308594,-8.054994583129883,0.11000442504882812,4.620002746582031,4,0.05885346568456118,-1.1790966595876724,80.0999984741211,-1.3902547951450754,81.44000244140625,-1.020615070001573,80.05999755859375,0.05885346568456118 4870,2019-02-11,79.12000274658203,80.0999984741211,78.63999938964844,79.30000305175781,2860629.0,0.0035515781544606106,-1.5613861319877127,0.15517218699850044,54.81728753672118,68.42244101139751,0.5957681254747484,-0.9461144745010017,-5.678062626708822,4.679031865369069,13.531682959797237,1.4599990844726562,2.93016998719213,0.5730030059814482,-2.5197052621789595,3.665711274141856,-0.9733511280987557,2.119357140061652,-2.6459587444461334,13.79318660647928,-45.10202243371522,1.5463541340802036,2,-0.6599998474121094,-3.3700027465820312,-8.335000991821289,-0.5100021362304688,5.8600006103515625,0,0.0533366208899797,-2.0000103100223727,78.83999633789062,-1.1790966595876724,80.0999984741211,-1.3902547951450754,81.44000244140625,0.0533366208899797 4871,2019-02-12,79.72000122070312,79.91999816894531,78.94000244140625,79.69999694824219,1785502.0,0.007583398044649581,3.6666666666666665,-0.11113465858517357,61.96211831722758,67.09832517396313,0.13892872588805005,-1.231194724269983,-6.143794916324595,3.782260329058502,13.7753643250006,0.9799957275390625,2.598014860205268,0.9330013275146456,-1.6828129930501206,3.5488156480794117,-0.3749058327677375,2.2409084877970287,-2.907199693900452,31.03450543813071,-29.48323714585855,1.307907160282385,2,0.5499992370605469,-3.970001220703125,-8.934999465942383,-1.1100006103515625,4.019996643066406,1,0.032864965843817595,-1.5613861319877127,79.12000274658203,-2.0000103100223727,78.83999633789062,-1.1790966595876724,80.0999984741211,0.032864965843817595 4872,2019-02-13,80.73999786376953,81.05999755859375,79.95999908447266,80.16000366210938,2120075.0,0.01279473943110676,-1.2448871554133483,28.99351639969489,64.63997519532764,65.70393853568282,-0.7708774782884547,-2.0457700114846347,-7.005233172197265,2.4755942457973106,13.711881657297326,1.339996337890625,2.447850917324118,1.755998229980463,-0.8229313042804449,4.334927764241371,0.4665334628500091,3.045462997110917,-3.6087642637801025,71.91780106080004,8.301961162599255,1.289464767130454,2,-0.4699974060058594,-4.299995422363281,-10.2449951171875,-2.1299972534179688,0.40000152587890625,2,0.018082723843219295,3.6666666666666665,79.72000122070312,-1.5613861319877127,79.12000274658203,-2.0000103100223727,78.83999633789062,0.018082723843219295 4873,2019-02-14,80.16000366210938,81.4000015258789,80.0999984741211,81.16000366210938,2004940.0,-0.007183480517782059,-1.3214125148158744,-1.7241551676510438,57.69884177859021,63.360009379318875,-0.09068149440385298,-1.3490727859422407,-6.308191792911742,2.7642327350068996,13.55708088116388,1.3000030517578125,2.2353714120544765,1.0580039978027287,-1.508760328289199,3.6247683238946564,-0.22537816524322807,2.3413861608486854,-2.7294439133243884,55.072575941441684,-7.198520289141072,1.2833821630459619,2,0.21999740600585938,-3.170001983642578,-9.415000915527344,-1.5500030517578125,-1.5600051879882812,3,0.03368259512091876,-1.2448871554133483,80.73999786376953,3.6666666666666665,79.72000122070312,-1.5613861319877127,79.12000274658203,0.03368259512091876 4874,2019-02-15,81.0,82.0999984741211,79.5199966430664,80.19999694824219,2548396.0,0.010478995752437603,-1.3888865341414827,-0.8000030517578125,64.36972915029126,61.64530946676855,-0.749233222037617,-2.0400608481235167,-7.044757298355677,1.6244286506210983,13.394103734453461,2.5800018310546875,2.0773571710107746,1.7370002746582003,-0.8839928795458007,4.357993428862201,0.42650369755619977,3.047496851760201,-3.288073671347192,68.20812817386204,2.908088398665882,1.3104965771020018,2,-0.6199989318847656,-3.3499984741210938,-9.764997482299805,-2.3899993896484375,-2.9000015258789062,4,0.018271646381896156,-1.3214125148158744,80.16000366210938,-1.2448871554133483,80.73999786376953,3.6666666666666665,79.72000122070312,0.018271646381896156 4875,2019-02-18,81.5999984741211,82.23999786376953,81.05999755859375,81.37999725341797,2374449.0,0.007407388569396156,-1.7441848086442753,0.27500047683533924,62.07511195002545,60.99675793335565,-1.392167061618622,-2.485537678890239,-7.6250655098546645,0.7106972261909306,13.012697957964935,1.2399978637695312,1.9113787193377902,2.157998657226557,-0.5914054936111626,4.907402808064276,0.7832965818077042,3.5327007326454094,-3.6235875603925365,80.60605219900263,17.449449737684574,1.3747020754188584,2,-1.1599998474121094,-3.8899993896484375,-10.279996871948242,-2.9899978637695312,-3.7999954223632812,0,0.022794125553096123,-1.3888865341414827,81.0,-1.3214125148158744,80.16000366210938,-1.2448871554133483,80.73999786376953,0.022794125553096123 4876,2019-02-19,81.66000366210938,82.0199966430664,81.04000091552734,81.76000213623047,1685128.0,0.0007353577096855801,2.161340339391851,-0.4545359966708281,60.07534553124418,59.98309436244275,-1.3425241846444607,-2.3759514129248345,-7.5617606001997615,0.3453000134560682,12.625884804930854,0.9799957275390625,1.7457287099599483,2.033003616333005,-0.7933767476780531,4.859383980344063,0.6198134343274688,3.446193798338541,-3.342505792377537,78.67669333213657,16.921533382134555,1.4131901820055315,2,-1.2200050354003906,-3.4500045776367188,-10.340002059936523,-3.0500030517578125,-3.1800003051757812,1,0.04065637455224258,-1.7441848086442753,81.5999984741211,-1.3888865341414827,81.0,-1.3214125148158744,80.16000366210938,0.04065637455224258 4877,2019-02-20,83.36000061035156,83.68000030517578,81.41999816894531,81.69999694824219,2786188.0,0.020817987656189585,-1.0360368410200014,-16.60028992141604,65.90536701629489,60.556941377540994,-3.063709792501726,-3.7632617467778573,-9.07811019390742,-1.6580941537082907,12.90097475303575,2.2600021362304688,1.4690875077705101,3.4120006561279297,0.41728455203340786,6.4067167602224515,1.9146426040806688,4.909358708175191,-4.728702741096711,92.30770641528811,30.576509416390635,1.4973580520472642,2,-2.200000762939453,-4.119998931884766,-12.05999755859375,-4.75,-3.6800003051757812,2,0.004558508284976837,2.161340339391851,81.66000366210938,-1.7441848086442753,81.5999984741211,-1.3888865341414827,81.0,0.004558508284976837 4878,2019-02-21,83.4000015258789,84.18000030517578,83.08000183105469,83.5,3473081.0,0.0004798574284363699,-1.972977431361026,-0.06023991175659527,66.66666666666666,62.02338257137656,-2.8903264553384673,-3.4841411438238765,-8.860578748469294,-1.989969375060781,13.262117384052049,1.0999984741210938,1.4304092496189043,3.1360015869140625,0.0823299955113157,6.189673178316809,1.609165791212689,4.662837382615436,-4.263833413031961,83.26184192430861,21.704228749667266,1.5268357957013738,2,-1.9900016784667969,-3.9099998474121094,-11.21500015258789,-4.790000915527344,-2.8000030517578125,3,-0.02709834646141096,-1.0360368410200014,83.36000061035156,2.161340339391851,81.66000366210938,-1.7441848086442753,81.5999984741211,-0.02709834646141096 4879,2019-02-22,84.5199966430664,85.16000366210938,83.44000244140625,83.5,2021245.0,0.01342919780211238,-2.017567811753368,-10.200122072175173,65.29911453412132,63.18803001553213,-3.4865282879280386,-4.339916991509725,-9.696980026026182,-3.399885937213085,13.403364611308998,1.7600021362304688,1.295161980057685,3.9469966888427734,0.48911716540361283,7.404876212281934,2.2180569271232002,5.675936450562347,-4.778568667140007,84.46585940812975,26.05885561455724,1.72893976171958,2,-2.4699935913085938,-4.5399932861328125,-11.549995422363281,-6.659996032714844,-3.1999969482421875,4,-0.07004257458676744,-1.972977431361026,83.4000015258789,-1.0360368410200014,83.36000061035156,2.161340339391851,81.66000366210938,-0.07004257458676744 4880,2019-02-25,85.08000183105469,85.83999633789062,84.5,85.08000183105469,3329237.0,0.006625712378494519,-1.310331219910026,0.0,72.05624832394744,64.30960001627878,-3.4779426322685367,-4.5421078190228314,-9.967484706333224,-4.259079893777226,13.638892501296398,1.339996337890625,1.363558111364128,4.132001876831055,0.4231802609958635,7.840823492666246,2.277591068913466,5.986412684748643,-4.579973259062669,84.16676600783603,26.80395495087319,1.8544108079175956,2,-2.400005340576172,-4.760002136230469,-11.94000244140625,-7.220001220703125,-3.4199981689453125,0,-0.08204047022464744,-2.017567811753368,84.5199966430664,-1.972977431361026,83.4000015258789,-1.0360368410200014,83.36000061035156,-0.08204047022464744 4881,2019-02-26,86.54000091552734,86.80000305175781,84.72000122070312,85.19999694824219,2900172.0,0.017160308569007965,1.236551200803954,100.0,72.2513040207445,65.15530321910288,-4.323444334711667,-5.692233930524182,-11.19757809217981,-5.99285641094167,13.66875699327053,2.0800018310546875,1.6843784699675126,5.210000991821289,0.8693571613100346,9.550644822332544,3.039679076565662,7.380322907076916,-5.185577500991542,95.16725092460237,39.18459587094486,2.1703219152556255,2,-3.3800010681152344,-5.739997863769531,-12.704998016357422,-9.39999771118164,-2.2399978637695312,1,-0.1009937343576035,-1.310331219910026,85.08000183105469,-2.017567811753368,84.5199966430664,-1.972977431361026,83.4000015258789,-0.1009937343576035 4882,2019-02-27,85.77999877929688,86.4800033569336,85.45999908447266,86.4800033569336,2811685.0,-0.00878209068858593,1.91427886344563,-0.5223899292290349,76.10294916844488,67.20020404019783,-3.0992539295219927,-4.679101865828841,-10.2994485758215,-5.52181409967983,15.083566278225216,1.0800018310546875,1.9861320385228254,4.136998748779291,-0.5435914907095452,8.817588988268128,1.7967036290348801,6.477293868523702,-3.4453710300611107,72.58053930777623,14.629555393700755,2.340295119744416,2,-2.6199989318847656,-4.9799957275390625,-11.659997940063477,-8.96999740600586,-2.5800018310546875,2,-0.0851013700891442,1.236551200803954,86.54000091552734,-1.310331219910026,85.08000183105469,-2.017567811753368,84.5199966430664,-0.0851013700891442 4883,2019-02-28,85.16000366210938,85.66000366210938,83.9800033569336,85.37999725341797,2818186.0,-0.007227735206463248,3.3076576973111496,0.31427450382012184,80.8594401926424,69.03239415601463,-1.8946661050344744,-3.8052802359579516,-9.476693457103806,-5.170652395086648,15.96074147414127,1.7999954223632812,2.1640197543282653,3.232003402709964,-1.5811794266591335,8.045186232079061,0.8254119880254223,5.638594817394505,-2.021608358419641,51.190503222056215,-12.944787591531046,2.4065914146845477,2,-1.2400016784667969,-4.3600006103515625,-10.710002899169922,-9.800003051757812,-1.160003662109375,3,-0.06434949649223465,1.91427886344563,85.77999877929688,1.236551200803954,86.54000091552734,-1.310331219910026,85.08000183105469,-0.06434949649223465 4884,2019-03-01,86.0199966430664,86.44000244140625,85.08000183105469,85.77999877929688,1960649.0,0.010098555002055143,1.5184975875783242,-1.090931160048552,81.88543755588086,71.23354144555412,-2.198927938909648,-4.362850381568094,-10.107502449482908,-6.307745597939004,17.271945650953295,1.3600006103515625,2.260821193536046,3.7579963684082003,-1.2231789824244004,8.739171719240801,1.267408692991907,6.2485840438244935,-2.222511944724417,72.34019528005562,1.7610836491465847,2.4905876754162968,3,-2.099994659423828,-5.219993591308594,-11.569995880126953,-10.659996032714844,-2.4199981689453125,4,-0.06300858382307539,3.3076576973111496,85.16000366210938,1.91427886344563,85.77999877929688,1.236551200803954,86.54000091552734,-0.06300858382307539 4885,2019-03-04,86.31999969482422,87.05999755859375,86.08000183105469,86.62000274658203,1984540.0,0.0034875966457270646,-1.5128134903556478,-1.2500238420701275,81.36886954945155,73.59948855868828,-1.9657032876588687,-4.468219538776083,-10.143675088157309,-6.888791636306138,18.48014451082898,1.0400009155273438,2.5556041114560486,3.788999557495117,-1.4651712150862863,9.04317033007652,1.1619141712044154,6.416084943785819,-2.339996337890625,75.97405010143646,0.376585092632979,2.6270853862907018,3,-2.0800018310546875,-5.3899993896484375,-11.619998931884766,-11.019996643066406,-4.620002746582031,0,-0.05792400391192076,1.5184975875783242,86.0199966430664,3.3076576973111496,85.16000366210938,1.91427886344563,85.77999877929688,-0.05792400391192076 4886,2019-03-05,85.94000244140625,86.5999984741211,85.45999908447266,86.5,1706467.0,-0.004402192478700329,2.000020077499147,1.8666395402065001,76.31586059804368,74.75621006777148,-1.0222412671930954,-3.8210264932756672,-9.489796586840228,-6.767436723602515,19.26167041805203,1.1399993896484375,2.7154366070964784,3.115002059936529,-2.2144927320454144,8.444496851918473,0.45025466394555735,5.779749455927501,-1.3440002441406307,63.63645371202945,-11.91313962769783,2.664747395990973,3,-0.8700027465820312,-5.010002136230469,-10.980001449584961,-10.78000259399414,-4.200004577636719,1,-0.04980217195379966,-1.5128134903556478,86.31999969482422,1.5184975875783242,86.0199966430664,3.3076576973111496,85.16000366210938,-0.04980217195379966 4887,2019-03-06,85.0199966430664,85.9800033569336,84.9800033569336,85.9000015258789,3102737.0,-0.010705210288620814,-1.0833518771656547,1.5714441416893732,73.77688859360012,75.54623472631964,0.17656557986349242,-2.7606023617840663,-8.359626256889186,-6.0246328344576625,19.809272145996744,1.0,2.8819791466755333,2.015996551513666,-3.3579301001829123,7.389923203210245,-0.6709667743346159,4.702959877361948,2.0400009155273438,33.76607935080666,-42.54068641530958,2.686963325848287,3,0.23000335693359375,-4.089996337890625,-9.819997787475586,-10.309993743896484,-3.3199996948242188,2,-0.008468520580297012,2.000020077499147,85.94000244140625,-1.5128134903556478,86.31999969482422,1.5184975875783242,86.0199966430664,-0.008468520580297012 4888,2019-03-07,83.37999725341797,85.12000274658203,83.16000366210938,85.0,3756367.0,-0.019289572505319375,1.1075165610451403,1.8409019975031211,60.798538922039604,75.04617076942166,2.026541432966795,-0.9088727626452737,-6.42811726731405,-4.523672722554224,20.00780425264603,1.9599990844726562,3.065561053034216,0.21199722290039347,-4.986097473523344,5.410091919324131,-2.3870501253114753,2.8110445711122622,3.6384004211425776,5.640870143589343,-68.72886569137134,2.5990473482118692,3,1.7300033569335938,-0.6399993896484375,-7.674997329711914,-9.71999740600586,-0.6599960327148438,3,-0.002158794808168496,-1.0833518771656547,85.0199966430664,2.000020077499147,85.94000244140625,-1.5128134903556478,86.31999969482422,-0.002158794808168496 4889,2019-03-08,83.4800033569336,83.54000091552734,81.91999816894531,82.30000305175781,2860671.0,0.0011994016168130894,1.49232069392522,-0.7283940151739923,58.935380795110234,73.58829659955087,1.9707429415009443,-0.6782099096172374,-6.201072112757629,-4.758119233498633,20.74158443833459,1.6200027465820312,3.031213746984349,0.08000297546387003,-4.702314060454341,4.8623200113820815,-2.311155542495243,2.471161493422983,3.3840585571289097,30.35029909011296,-41.44477380721888,2.3911585179591075,3,1.0099945068359375,-0.7400054931640625,-7.505002975463867,-9.550003051757812,-1.9000015258789062,4,0.006228996432152467,1.1075165610451403,83.37999725341797,-1.0833518771656547,85.0199966430664,2.000020077499147,85.94000244140625,0.006228996432152467 4890,2019-03-11,83.33999633789062,83.91999816894531,83.08000183105469,83.69999694824219,3782128.0,-0.0016771324079174477,1.099982833927788,-0.3050851841075874,57.92448919073763,71.99642828510565,2.0539707607580766,-0.21696541979957829,-5.6902119880837745,-4.752496230363548,21.604430144443963,0.839996337890625,2.986813305589507,-0.27100372314453125,-4.610053959683128,4.068046513394066,-2.4405288414138226,1.8985213951247601,3.2274217514648456,30.341839238234346,-38.90632321050418,2.169525118269298,3,1.1500015258789062,-0.48999786376953125,-7.364995956420898,-9.409996032714844,-2.339996337890625,0,0.003119776189769885,1.49232069392522,83.4800033569336,1.1075165610451403,83.37999725341797,-1.0833518771656547,85.0199966430664,0.003119776189769885 4891,2019-03-12,82.33999633789062,83.76000213623047,81.26000213623047,83.5199966430664,5772786.0,-0.011999040604053213,2.0120277046249444,3.2777730682829653,44.848468034407766,68.52370815910153,2.6770693275280735,1.0428495470116275,-4.347833671054815,-3.9199263153439006,22.62778041215321,2.5,2.8636436457036325,-1.402003479003909,-5.390468565786691,2.5864616077788725,-3.3962360223953,0.5922290643874817,3.9485765562402406,22.88122716839621,-41.65518097471809,1.9942325433913901,3,1.8200035095214844,0.5100021362304688,-6.364995956420898,-8.409996032714844,-1.5,1,-0.007772642920970463,1.099982833927788,83.33999633789062,1.49232069392522,83.4800033569336,1.1075165610451403,83.37999725341797,-0.007772642920970463 4892,2019-03-13,82.19999694824219,82.5,81.68000030517578,82.36000061035156,3823184.0,-0.001700259847886465,2.727250658898599,0.13559628875311155,43.9999816894671,64.42821276985983,2.520945416444931,1.3679733370919251,-3.8684055986569064,-3.924004058802751,23.14754695923935,0.8199996948242188,2.5938682384839353,-1.6150028228759794,-5.421409681106823,2.1914040353548643,-3.5182062519914012,0.28820060623944244,3.6862902852566464,24.352193351754565,-36.253451026388824,1.9032034291154212,3,1.9600028991699219,0.6500015258789062,-5.974996566772461,-8.019996643066406,-0.7999954223632812,2,-0.005596096125919492,2.0120277046249444,82.33999633789062,1.099982833927788,83.33999633789062,1.49232069392522,83.4800033569336,-0.005596096125919492 4893,2019-03-14,82.86000061035156,83.45999908447266,82.05999755859375,82.0999984741211,2608244.0,0.008029241929594644,-2.333321223240479,-4.749904634751097,41.29982589975121,59.91870036362321,1.6766990303647162,0.9703693903113617,-4.1053236162237425,-4.715490698996689,23.351092961751686,1.4000015258789062,2.2009102463020724,-1.089999008178708,-4.523886178673052,2.3438881623156362,-2.8069425934258874,0.6269445770684712,2.6561838153658073,60.1504082879441,2.457049033606012,1.7169435852471733,3,1.2999992370605469,-0.01000213623046875,-6.444997787475586,-8.489997863769531,-1.5200042724609375,3,-0.013999561351251799,2.727250658898599,82.19999694824219,2.0120277046249444,82.33999633789062,1.099982833927788,83.33999633789062,-0.013999561351251799 4894,2019-03-15,82.4800033569336,83.18000030517578,82.13999938964844,83.0999984741211,5414868.0,-0.004586015575897773,1.6666731875268985,-0.8157807559102545,36.1111314887495,54.89006280132298,1.6782238429242113,1.546204563201968,-3.386909941176299,-4.472437032018092,23.242428989600743,1.0400009155273438,1.7890132338835087,-1.5439964294433537,-4.767557095162317,1.6795642362756098,-3.1557767623028354,0.06778390341612806,2.695686485624819,45.86477595073583,-8.129580488201533,1.6117803328594789,3,1.4499969482421875,0.3699951171875,-6.065000534057617,-8.110000610351562,-1.2000045776367188,4,0.0029097702958489347,-2.333321223240479,82.86000061035156,2.727250658898599,82.19999694824219,2.0120277046249444,82.33999633789062,0.0029097702958489347 4895,2019-03-18,83.45999908447266,84.72000122070312,82.69999694824219,82.69999694824219,2955399.0,0.011881615999675965,-4.315785775234653,-1.2258195510927348,32.657656883634615,50.03915127749975,0.27923807092405184,0.7512153518041771,-4.016571929391176,-5.5860259869269555,23.274815494049175,2.2399978637695312,1.3807845630123552,-0.6570007324218778,-3.6876586531021474,2.3736571882583917,-2.1723296927620055,0.8583282279182498,1.4024357415795237,63.58374365227591,14.186212766330158,1.5153289603401328,3,0.160003662109375,-0.6100006103515625,-6.91999626159668,-9.089996337890625,-0.04000091552734375,0,-0.022525728181654547,1.6666731875268985,82.4800033569336,-2.333321223240479,82.86000061035156,2.727250658898599,82.19999694824219,-0.022525728181654547 4896,2019-03-19,84.9800033569336,86.05999755859375,83.31999969482422,83.5,5135579.0,0.01821236866924103,-1.97825212606718,1.947367364352758,45.85064917077881,46.93623578607516,-1.5547626853424674,-0.5347255680278806,-5.187791842756084,-7.162204933346231,23.535602859854116,2.7399978637695312,0.8814817272640596,0.6970035552978544,-2.1234122561393605,3.5174193667350693,-0.713204350420753,2.107211461016462,-3.720001220703125,75.34258267359931,27.68464478246308,1.410207905718608,3,-1.3200035095214844,-1.9800033569335938,-7.875001907348633,-10.610000610351562,-2.660003662109375,1,-0.046834586958260704,-4.315785775234653,83.45999908447266,1.6666731875268985,82.4800033569336,-2.333321223240479,82.86000061035156,-0.046834586958260704 4897,2019-03-20,83.73999786376953,84.94000244140625,83.54000091552734,84.94000244140625,3147528.0,-0.014591732692169734,1.3333269755288104,-0.8108120647259868,43.07990550274725,44.96749873948713,-0.5759908913158256,0.7749395876702039,-3.67262982349952,-5.965716929282337,23.063403932482373,1.44000244140625,0.31305795150177573,-0.5620018005371037,-3.3612778013502123,2.237274200276005,-1.961639800943658,0.8376361998694506,-2.383995819091794,42.00000762939453,-4.995819979726832,1.3996380004065516,3,-0.07999801635742188,-0.4500007629394531,-5.729997634887695,-9.3699951171875,0.3800048828125,2,-0.03463101982157568,-1.97825212606718,84.9800033569336,-4.315785775234653,83.45999908447266,1.6666731875268985,82.4800033569336,-0.03463101982157568 4898,2019-03-21,81.13999938964844,82.76000213623047,80.27999877929688,82.33999633789062,4068579.0,-0.031048465971432737,1.4313656559007883,0.999993642195477,29.666716893418197,41.715424972632455,1.8694405467556408,3.369709908226042,-0.8845555468481621,-3.434696282757045,22.04218755546331,3.4599990844726562,-0.24515894009074657,-3.0490001678466854,-6.166016579463886,0.06801624377051496,-4.607508373655278,-1.4904919620380923,4.9199981689453125,14.87890643562004,-27.716744323779977,1.5585082058085984,3,2.029998779296875,2.1499977111816406,-2.7849979400634766,-6.769996643066406,1.6800003051757812,3,0.0032043645327366477,1.3333269755288104,83.73999786376953,-1.97825212606718,84.9800033569336,-4.315785775234653,83.45999908447266,0.0032043645327366477 4899,2019-03-22,78.5999984741211,81.22000122070312,78.4800033569336,81.08000183105469,3452883.0,-0.03130393067086201,-1.0147090585248868,2.06667471993693,22.893293643394912,37.82306991181659,4.0727040365421345,5.73763049437116,1.8340028148280112,-0.974672670615746,20.84385691605952,2.7399978637695312,-0.820391832429749,-5.293001174926758,-9.280483267865662,-1.3055190819878533,-7.28674222139621,-3.2992601284573055,7.344399108886719,1.583050250371153,-35.270681627187486,1.9937410464694554,3,3.670001983642578,4.170001983642578,0.08500289916992188,-4.2299957275390625,4.220001220703125,4,0.03486002438882574,1.4313656559007883,81.13999938964844,1.3333269755288104,83.73999786376953,-1.97825212606718,84.9800033569336,0.03486002438882574 4900,2019-03-25,78.0999984741211,79.54000091552734,78.0199966430664,78.58000183105469,2942819.0,-0.006361323278710085,-3.749961257405796,0.1935494787100188,22.701980717215037,35.362349098795185,4.192085697783938,5.995275057008357,2.5207478099416676,-0.5845555091488848,19.393991296548286,1.5200042724609375,-1.1695836763237395,-5.444001007080075,-10.150970753869089,-0.7370312602910616,-7.797485880474582,-3.0905161336855684,7.54582333984375,0.9950475366263086,-31.129512827930945,2.353484873394508,3,3.9399986267089844,4.439998626708984,0.9150028228759766,-3.7299957275390625,5.5,0,0.04071703415243344,-1.0147090585248868,78.5999984741211,1.4313656559007883,81.13999938964844,1.3333269755288104,83.73999786376953,0.04071703415243344 4901,2019-03-26,77.80000305175781,78.4800033569336,77.4000015258789,78.44000244140625,3288617.0,-0.003841170655882742,2.0,1.3333227370261465,23.726394847998066,33.10972833863195,4.2246222584672495,5.909924094590906,2.971746217440341,-0.3685620199159416,17.61775352818352,1.0800018310546875,-1.5338205031927714,-5.306996536254886,-10.445847978494257,-0.16814509401551447,-7.876422257374571,-2.7375708151352,7.388269251953119,5.305059380764416,-25.512551391299255,2.569425721119684,3,3.9299964904785156,4.429996490478516,1.2749958038330078,-3.3700027465820312,5.1999969482421875,1,0.07223643826143178,-3.749961257405796,78.0999984741211,-1.0147090585248868,78.5999984741211,1.4313656559007883,81.13999938964844,0.07223643826143178 4902,2019-03-27,78.4800033569336,79.13999938964844,77.87999725341797,78.0,2843669.0,0.008740363476893442,-2.4999629131213377,-0.7500059604701619,30.829465907150734,31.94635500612079,3.3094747938194473,4.906546499173729,2.3931564657194286,-1.1891801177687285,15.620351325698053,1.339996337890625,-1.8912365200838508,-4.26199645996094,-9.633200284218475,1.1092073642965943,-6.947598372089715,-1.576394547832166,6.085207284550776,20.149285598380747,-13.280759839894824,2.6856019121287704,3,3.2499961853027344,3.7499961853027344,0.8449954986572266,-4.0500030517578125,1.55999755859375,2,0.048929614852665004,2.0,77.80000305175781,-3.749961257405796,78.0999984741211,-1.0147090585248868,78.5999984741211,0.048929614852665004 4903,2019-03-28,79.68000030517578,80.33999633789062,78.58000183105469,78.66000366210938,3036082.0,0.01529048033783198,-1.9830407655254905,2.124978145116427,36.31123301525879,31.968588509066272,1.8002756234123467,3.451933803016516,1.2783670851439553,-2.5076386652892353,14.427988121666496,1.8599929809570312,-2.0003678224023247,-2.787999343872073,-8.198793070116835,2.622794382372689,-5.493396206994461,-0.08260248074968501,4.3119936070601455,59.685836687005065,24.797717014345587,2.705396863122383,3,2.049999237060547,2.549999237060547,0.5200004577636719,-4.529998779296875,0.220001220703125,3,0.05572292199298401,-2.4999629131213377,78.4800033569336,2.0,77.80000305175781,-3.749961257405796,78.0999984741211,0.05572292199298401 4904,2019-03-29,80.5999984741211,80.63999938964844,79.27999877929688,80.18000030517578,3262241.0,0.011546161714629743,4.44000244140625,0.4117642658927543,40.65484786743793,32.85716528504442,0.654367697547741,2.2188236191533406,0.45666863458787077,-3.5623892654680844,12.810038892842158,1.3600006103515625,-2.0771929285296693,-1.597001266479495,-6.797572050725918,3.6035695177669282,-4.197286658602707,1.0032841256437166,2.8646360472062753,98.76540302774134,60.68726048065244,2.6002853921232147,3,1.1300010681152344,1.6300010681152344,-0.14999771118164062,-5.1999969482421875,-0.5800018310546875,4,0.027543439984256457,-1.9830407655254905,79.68000030517578,-2.4999629131213377,78.4800033569336,2.0,77.80000305175781,0.027543439984256457 4905,2019-04-01,81.31999969482422,82.37999725341797,80.95999908447266,81.0,4076890.0,0.00893301779570499,-6.099963760514219,0.7619073569482289,46.453418505264445,32.92413965554282,-0.4482544454199484,1.1647457941813002,-0.16237669558228163,-4.36259065097633,10.85769932750543,1.779998779296875,-2.1694500564714474,-0.62700004577637,-5.4608325395983,4.20683244804556,-3.043916292687342,1.7899162011346021,1.6594641868672682,78.71489020096885,37.11518647954866,2.416916246910967,4,-0.14999771118164062,0.9099998474121094,-0.3049964904785156,-5.429996490478516,-0.779998779296875,0,0.018445646896571244,4.44000244140625,80.5999984741211,-1.9830407655254905,79.68000030517578,-2.4999629131213377,78.4800033569336,0.018445646896571244 4906,2019-04-02,81.66000366210938,82.18000030517578,81.23999786376953,81.36000061035156,2683070.0,0.004181062082650122,-2.481435433738344,0.9375104308227833,48.14817140494917,33.48728031134303,-1.4625264755097334,0.514007947661284,-0.3934582082035831,-4.78290916381161,9.257069601133392,0.94000244140625,-2.1778142708895842,-0.07299613952636719,-4.526512206398053,4.380519927345318,-2.29975417296221,2.1537618939094756,0.8731032311170992,84.00014241536459,38.557349774478055,2.226758033435845,4,-1.5800018310546875,0.5699958801269531,-0.1600055694580078,-5.430004119873047,-4.0200042724609375,1,0.023756976794159668,-6.099963760514219,81.31999969482422,4.44000244140625,80.5999984741211,-1.9830407655254905,79.68000030517578,0.023756976794159668 4907,2019-04-03,84.30000305175781,84.5,82.0,82.0,3106987.0,0.032329160804010604,-1.173910159022908,7.666598850516251,54.34783409934432,36.22962666755704,-4.486543251295572,-2.3006529046255793,-2.8587298032658026,-7.480064847369775,8.250001852134682,2.839996337890625,-2.174736484121553,2.6030029296875057,-1.7491245201184995,6.955130379493511,0.4269392047845031,4.779066654590508,-6.900001525878906,96.62167212666861,50.848295428607294,2.176063724903006,4,-3.3500022888183594,-2.0700035095214844,-2.3200016021728516,-7.590000152587891,-6.8000030517578125,2,-0.015421150708139875,-2.481435433738344,81.66000366210938,-6.099963760514219,81.31999969482422,4.44000244140625,80.5999984741211,-0.015421150708139875 4908,2019-04-04,83.19999694824219,84.30000305175781,83.05999755859375,84.30000305175781,1926320.0,-0.013048707754378719,1.2545429324455541,-0.4782628886839644,52.08331401702043,39.472962264626545,-3.4236276749907546,-1.2804739653377624,-1.5976888528540343,-6.443233669816749,8.369704103600945,1.2400054931640625,-2.4753633860840267,1.5119968414306584,-2.8261985988732903,5.850192281734607,-0.6571008787213088,3.6810945615826256,-5.657995452880854,75.09573280171179,28.12216362128712,2.1690977201519734,4,-2.2499961853027344,-0.9699974060058594,-1.2199954986572266,-6.489994049072266,-6.4199981689453125,3,-0.03798072294017807,-1.173910159022908,84.30000305175781,-2.481435433738344,81.66000366210938,-6.099963760514219,81.31999969482422,-0.03798072294017807 4909,2019-04-05,84.0,84.18000030517578,83.12000274658203,83.27999877929688,2124889.0,0.00961542164785767,-1.0384700030811216,-0.6545429324455542,51.57894877735705,42.68151427130899,-3.7739584835226765,-2.149741076731857,-2.264660366157287,-7.292820768274979,9.188577437289872,1.05999755859375,-2.654280428623551,2.2860000610351534,-2.1033473668806266,6.675347488950933,0.09132634707725629,4.4806737749930505,-6.31883853454589,85.87570986756323,39.30941548852252,2.1946737139578913,4,-3.049999237060547,-1.7700004577636719,-1.6399974822998047,-7.289997100830078,-5.9199981689453125,4,-0.048809505644298756,1.2545429324455541,83.19999694824219,-1.173910159022908,84.30000305175781,-2.481435433738344,81.66000366210938,-0.048809505644298756 4910,2019-04-08,83.5999984741211,84.27999877929688,83.19999694824219,84.13999938964844,2061800.0,-0.004761922927129847,1.6341517877911034,-0.75,45.682090318982944,45.12103599030732,-2.806913053775972,-1.8227135819404765,-1.7090318894145327,-6.886154263946025,9.869893832483047,1.0800018310546875,-2.439847756593693,1.8729984283447294,-2.5381121284142836,6.284108985103742,-0.3325568500347771,4.078553706724236,-5.782460237976068,72.39260932142899,28.249098517895682,2.2055552783795083,4,-2.4099998474121094,-1.3699989318847656,-1.2399959564208984,-6.889995574951172,-5.159996032714844,0,-0.0428229891913563,-1.0384700030811216,84.0,1.2545429324455541,83.19999694824219,-1.173910159022908,84.30000305175781,-0.0428229891913563 4911,2019-04-09,81.69999694824219,83.77999877929688,81.4800033569336,83.77999877929688,2411227.0,-0.02272729139423446,1.2115321131203463,3.8518487121886436,43.87019214236884,46.570005571998216,-0.3302487379706349,0.02833515300902434,0.28517304818029743,-4.985359028904128,9.927668280569472,2.2999954223632812,-1.881006363335203,0.004996871948236503,-4.396665311362909,4.406659055259382,-2.1958342197073364,2.2058279636038094,-3.748809476820057,7.284564100879908,-35.59627990928935,2.200831091655575,4,-0.15999603271484375,0.3000030517578125,0.8850021362304688,-4.859996795654297,-5.55999755859375,1,-0.014198238384876771,1.6341517877911034,83.5999984741211,-1.0384700030811216,84.0,1.2545429324455541,83.19999694824219,-0.014198238384876771 4912,2019-04-10,81.73999786376953,82.30000305175781,81.73999786376953,81.80000305175781,2074674.0,0.0004896073074847074,-17.665225683407503,0.0288486226754209,52.13067496796253,48.32772134452085,0.15735927662072413,-0.05048300309582032,0.32179527511200945,-5.014425897940953,9.988564931620548,0.600006103515625,-1.2338797799548047,0.06799774169921591,-4.327356633290577,4.463352116689009,-2.1296794457956736,2.2656749291941054,-3.6578341417758367,9.219664360713484,-35.66640910748231,2.197677187494894,4,0.15000152587890625,-0.009998321533203125,1.2600021362304688,-4.899997711181641,-4.6399993896484375,2,-0.05015902350467738,1.2115321131203463,81.69999694824219,1.6341517877911034,83.5999984741211,-1.0384700030811216,84.0,-0.05015902350467738 4913,2019-04-11,81.69999694824219,81.95999908447266,81.22000122070312,81.76000213623047,1648658.0,-0.0004893677094781612,2.217388419882905,1.0,63.38512928123651,50.85330816827625,0.5744381592475207,-0.10734621696802549,0.44146851873628634,-4.953074158065732,10.484401888695846,0.7399978637695312,-0.554083313795573,0.08599700927734943,-4.273821278234607,4.445815296789306,-2.0939121344786287,2.2659061530333275,-3.489476500688369,15.68614740201456,-33.2449768705816,2.179909143755979,4,1.0300025939941406,0.030002593994140625,1.3900032043457031,-4.859996795654297,-4.599998474121094,3,-0.05140755330631075,-17.665225683407503,81.73999786376953,1.2115321131203463,81.69999694824219,1.6341517877911034,83.5999984741211,-0.05140755330631075 4914,2019-04-12,82.72000122070312,83.13999938964844,81.23999786376953,81.4800033569336,2058042.0,0.01248475288324813,-1.2092927321519662,-20.66484424666243,69.09089877318215,53.36858375360043,-0.1265241196293374,-1.1683504962562097,-0.4814995769752528,-5.958353341014515,11.209111960737205,1.9000015258789062,0.005567621031076442,1.094001388549799,-3.277159377247827,5.465162154347425,-1.0915789943490068,3.279581771448605,-4.383691182100378,49.019646953226285,-5.7282447151875715,2.1855803828988103,4,0.1399993896484375,-0.9900016784667969,1.2049980163574219,-5.880001068115234,-7.680000305175781,4,-0.07180853909271445,2.217388419882905,81.69999694824219,-17.665225683407503,81.73999786376953,1.2115321131203463,81.69999694824219,-0.07180853909271445 4915,2019-04-15,81.58000183105469,82.72000122070312,81.27999877929688,82.72000122070312,2786483.0,-0.013781423752724953,1.526321425225201,-0.9193559303262803,64.60584856556966,55.197214549224924,1.1781278646850808,-0.185951143373984,0.6927089021489792,-4.7724259299434095,11.367533052859853,1.44000244140625,0.4196083736706129,0.04800186157225994,-4.237108556880628,4.333112280025148,-2.094553347654184,2.190557070798704,-3.1204179932239953,14.062537252938512,-45.000516191464925,2.1425552092264453,4,1.279998779296875,0.14999771118164062,2.0349960327148438,-4.740001678466797,-6.279998779296875,0,-0.04290267126063818,-1.2092927321519662,82.72000122070312,2.217388419882905,81.69999694824219,-17.665225683407503,81.73999786376953,-0.04290267126063818 4916,2019-04-16,81.0,82.58000183105469,80.63999938964844,81.5999984741211,2073053.0,-0.007109607968087794,-1.9393983180649077,0.5263147327702747,59.8130563463217,55.80446146555575,1.8491170367228307,0.0849458338433351,1.3292549960260942,-4.1311999496762155,10.795223650085214,1.94000244140625,0.7117417103928574,-0.3329998016357365,-4.301894356431845,3.635894753160372,-2.3174470790337836,1.6514474757623105,-2.419607838925927,14.400024414062502,-47.537038922251526,1.9844472773980508,4,1.470001220703125,0.7299995422363281,2.6699981689453125,-4.159999847412109,-5.6999969482421875,1,-0.03160490813078709,1.526321425225201,81.58000183105469,-1.2092927321519662,82.72000122070312,2.217388419882905,81.69999694824219,-0.03160490813078709 4917,2019-04-17,80.83999633789062,81.30000305175781,79.77999877929688,81.0,2133055.0,-0.001975353853202133,2.9999598458079024,0.2666734483679412,54.91522662161454,56.119118421621764,1.6390701134284882,0.017443343534196742,1.5006209961056243,-3.9319963241969162,10.104416102646914,1.5200042724609375,0.8551373503000121,-0.3480033874511719,-4.155240297954549,3.4592335230522053,-2.2516218427028605,1.5556150678005167,-2.14121202003804,31.547540656036983,-29.40716452685766,1.9036184552516902,4,1.19000244140625,0.8900032043457031,2.6650028228759766,-3.9999961853027344,-6.399993896484375,2,-0.058139499766890035,-1.9393983180649077,81.0,1.526321425225201,81.58000183105469,-1.2092927321519662,82.72000122070312,-0.058139499766890035 4918,2019-04-18,81.4000015258789,81.5999984741211,80.4000015258789,81.0,702965.0,0.0069273282206445685,2.000009536797734,-2.4999523173755485,53.496506761064595,56.33218041981149,0.8905333906743493,-0.5502984922586904,1.0019186642639255,-4.435734711923047,10.271667327298793,1.1999969482421875,0.9659657471232066,0.19900169372559162,-3.609320548168057,4.00732393561924,-1.7051594272212327,2.103162814672416,-2.5851928943833684,48.214358699551774,-7.628829419274943,1.9041611209468248,4,0.6299972534179688,0.3299980163574219,2.1049976348876953,-4.560001373291016,-8.020004272460938,3,-0.052825589326196076,2.9999598458079024,80.83999633789062,-1.9393983180649077,81.0,1.526321425225201,81.58000183105469,-0.052825589326196076 4919,2019-04-23,81.33999633789062,82.04000091552734,80.66000366210938,82.0199966430664,2103834.0,-0.0007371644577820469,2.8332785860362604,-1.6999942779759294,50.09274849058114,56.822253549989064,0.5962374060043345,-0.28932853465686037,1.164413224419377,-4.309979565568142,9.79215354427812,1.3799972534179688,0.7470349320829257,0.0019966125488224407,-3.604123753992738,3.608116979090383,-1.8010635707219649,1.8050567958196098,-2.411483879024999,53.06109738628578,0.10643939990448104,1.8030601832707807,4,0.44000244140625,0.3900032043457031,2.1650028228759766,-4.499996185302734,-8.719993591308594,1,-0.05212685093021585,2.000009536797734,81.4000015258789,2.9999598458079024,80.83999633789062,-1.9393983180649077,81.0,-0.05212685093021585 4920,2019-04-24,81.27999877929688,82.4000015258789,80.80000305175781,81.18000030517578,3428101.0,-0.0007376144737518686,-2.7209570532553826,-0.14705651359265784,48.19045819830555,57.302283111759806,0.3269129971170628,0.022263309670961462,1.319289262631301,-4.174013748857675,9.179849520684188,1.5999984741210938,0.6348671767539713,-0.21700096130371094,-3.4867212575731514,3.0527193349657296,-1.8518611094384312,1.4178591868310093,-2.240056569608555,53.571370183268755,4.356059261569847,1.634860148134719,4,0.18000030517578125,0.4500007629394531,2.1100006103515625,-4.439998626708984,-7.540000915527344,2,-0.07677162841393825,2.8332785860362604,81.33999633789062,2.000009536797734,81.4000015258789,2.9999598458079024,80.83999633789062,-0.07677162841393825 4921,2019-04-25,83.41999816894531,83.55999755859375,81.05999755859375,81.4800033569336,3816376.0,0.026328733043651686,1.252258754068163,19.400244144350346,45.5999890137054,56.576651339064576,-1.7248306075056234,-1.7656374666527626,-0.7183511822722721,-6.188424563980092,8.510290071422238,2.5,0.5110499503631303,1.6419986724853572,-1.2319682378271892,4.515965582797904,0.20501521732909112,3.0789821276416234,-4.27085480345076,96.29631124710365,50.885005856203435,1.436983455156273,4,-1.75,-1.6899986267089844,-0.18499755859375,-6.329998016357422,-9.180000305175781,3,-0.09733871128530336,-2.7209570532553826,81.27999877929688,2.8332785860362604,81.33999633789062,2.000009536797734,81.4000015258789,-0.09733871128530336 4922,2019-04-26,82.31999969482422,84.0999984741211,81.9800033569336,84.0,3333957.0,-0.013186268260199863,1.2553172493557616,-0.865981854577059,45.600023803656455,54.600528508222354,-0.5966509673212528,-0.38283378606243446,0.44045200662151274,-4.963168759439753,8.255245381462997,2.1199951171875,0.49593916305931884,0.35000038146972656,-2.074141990691487,2.77414275363094,-0.8620708046108803,1.5620715675503334,-3.063839196639563,51.89188520432361,9.812643936772808,1.21207118608061,4,-0.3800010681152344,-1.1499977111816406,1.010000228881836,-4.100002288818359,-8.519996643066406,4,-0.08527692746709015,1.252258754068163,83.41999816894531,-2.7209570532553826,81.27999877929688,2.8332785860362604,81.33999633789062,-0.08527692746709015 4923,2019-04-29,84.12000274658203,84.41999816894531,82.5,82.5,3188039.0,0.021865926365777,-1.3703640910439536,-0.9642871739910355,50.545465894943455,52.53992485508472,-2.2543443509408974,-1.9322134019921862,-1.2599199044947227,-6.645017154051601,8.658836302443227,2.0999984741210938,0.7088017833974902,1.9280033111572266,-0.42531250695120093,4.281319129265654,0.7513454021030128,3.1046612202114403,-4.758965458361075,92.02138668506382,53.19019565532433,1.1766579090542133,4,-2.0200042724609375,-3.170001983642578,-0.6450042724609375,-5.900005340576172,-12.200004577636719,0,-0.11507370410266782,1.2553172493557616,82.31999969482422,1.252258754068163,83.41999816894531,-2.7209570532553826,81.27999877929688,-0.11507370410266782 4924,2019-04-30,82.81999969482422,84.69999694824219,82.62000274658203,84.33999633789062,1584467.0,-0.015454148945693302,-1.1666713026063253,-0.9382679419978619,46.72270092834795,50.552908450948976,-1.048975809362659,-0.4820824576809173,0.09958258149076471,-5.245993137764415,9.281513937772404,2.0799942016601562,0.7333880394801895,0.5170001983642578,-1.7270304730592443,2.76103086978776,-0.6050151373474932,1.6390155340760089,-3.3561831523676773,51.794866778825465,16.498084672502628,1.122015335711751,4,-0.5800018310546875,-1.7700004577636719,0.40999794006347656,-3.9099998474121094,-9.019996643066406,1,-0.1139821598187738,-1.3703640910439536,84.12000274658203,1.2553172493557616,82.31999969482422,1.252258754068163,83.41999816894531,-0.1139821598187738 4925,2019-05-02,82.81999969482422,83.9000015258789,82.54000091552734,83.18000030517578,2639494.0,0.0,-1.9565289502927372,0.23684302988018813,55.60000091552524,50.084791180860485,-0.9550145261234348,-0.3836123439940309,0.14096606169209736,-5.191952237311256,9.950278223790248,1.3600006103515625,0.6077446401314717,0.44200019836425497,-1.7636361438982249,2.647636540626735,-0.6608179727669778,1.5448183694954878,-3.1467359361362526,48.35171514686587,9.118662468999858,1.1028181711312364,5,-0.5800018310546875,-1.7700004577636719,-0.2999992370605469,-3.3600006103515625,-9.800003051757812,3,-0.1231586209348855,-1.1666713026063253,82.81999969482422,-1.3703640910439536,84.12000274658203,1.2553172493557616,82.31999969482422,-0.1231586209348855 4926,2019-05-03,83.5999984741211,83.91999816894531,82.69999694824219,82.83999633789062,1915034.0,0.009418000267701343,-1.3461541283057623,-2.1111134658585176,58.659203987167864,50.50078866592196,-1.4834152157179403,-1.0654455112748877,-0.5896667882421269,-5.8620502896000914,10.65888817964789,1.220001220703125,0.32337826188062024,1.1249992370605497,-1.1180032123219945,3.368001686443094,0.0034980123692776033,2.246500461751822,-3.7256653878509525,59.55878434287477,15.846434045137073,1.1215012246912692,5,-1.0499992370605469,-2.549999237060547,-1.3100013732910156,-3.479999542236328,-9.0,4,-0.11794259318561817,-1.9565289502927372,82.81999969482422,-1.1666713026063253,82.81999969482422,-1.3703640910439536,84.12000274658203,-0.11794259318561817 4927,2019-05-06,83.0,83.0199966430664,81.31999969482422,82.76000213623047,2111029.0,-0.007177015371678808,11.14321916128505,0.3157857752346534,55.75221657182827,50.75142308934014,-0.6088227625638751,-0.5985200823112962,-0.001060968411550789,-5.135683076075651,10.090759231166995,2.279998779296875,0.15481454119580462,0.5900009155273409,-1.5004798362008955,2.6804816672555773,-0.4552394603367702,1.635241291391452,-2.932640359250982,49.70419143024177,2.345643682725722,1.0452403758641162,5,-0.31999969482421875,-1.7100028991699219,-1.0200004577636719,-2.8800010681152344,-8.419998168945312,0,-0.1055421944124153,-1.3461541283057623,83.5999984741211,-1.9565289502927372,82.81999969482422,-1.1666713026063253,82.81999969482422,-0.1055421944124153 4928,2019-05-07,80.04000091552734,83.4800033569336,79.62000274658203,82.95999908447266,4025992.0,-0.0356626395719597,-1.0531948136274172,-12.166767333184982,39.87916295713656,49.616580252290746,2.3892250795855574,2.226769299141921,2.911625575585873,-2.0307556041796317,9.449056151192886,3.8600006103515625,0.034595930917134865,-2.211998367309576,-4.517668146609893,0.0936714119907407,-3.3648332569597414,-1.0591634776594105,4.659996032714844,8.267689927836058,-37.274616681038154,1.1528348896501615,5,2.1199989318847656,1.5999984741210938,1.9399986267089844,0.5799980163574219,-4.879997253417969,1,-0.07796099190897188,11.14321916128505,83.0,-1.3461541283057623,83.5999984741211,-1.9565289502927372,82.81999969482422,-0.07796099190897188 4929,2019-05-08,79.9000015258789,81.08000183105469,78.94000244140625,80.0999984741211,3247808.0,-0.0017491177916925116,-1.0188719986180688,0.06849214851200586,43.137261012900765,49.05511389835688,2.5741830488846347,2.1543105764641695,2.96560382330766,-1.7413383717119189,8.90214802441861,2.1399993896484375,0.007473752104530718,-2.146997833251959,-4.5261805739709615,0.2321849074670439,-3.336589203611453,-0.9574064628924646,4.698395538330075,19.27710658794187,-28.997699361152083,1.1895913703594985,5,1.9199981689453125,1.9199981689453125,2.079998016357422,1.029998779296875,-2.9800033569335938,2,-0.09987488366128427,-1.0531948136274172,80.04000091552734,11.14321916128505,83.0,-1.3461541283057623,83.5999984741211,-0.09987488366128427 4930,2019-05-09,80.0199966430664,80.0999984741211,78.4000015258789,79.45999908447266,2791704.0,0.0015018162064568408,3.7222057389903784,-2.800030518043793,45.840395484799835,49.081825728478485,2.5218613083881394,1.8470586648751492,2.7411549452722,-1.7128944637125443,8.382783842199327,1.6999969482421875,-0.035734326899316216,-1.8480026245117216,-4.273461367642753,0.5774561186193097,-3.0607319960772372,-0.635273252946206,4.352064636230466,29.34775547775657,-22.25311946006334,1.2127293715655163,5,1.5300025939941406,1.5300025939941406,1.9600028991699219,0.910003662109375,-3.4599990844726562,3,-0.07773049053042602,-1.0188719986180688,79.9000015258789,-1.0531948136274172,80.04000091552734,11.14321916128505,83.0,-0.07773049053042602 4931,2019-05-10,80.54000091552734,81.0999984741211,79.94000244140625,80.5199966430664,2257485.0,0.006498429071178924,1.0350818487237488,0.03572207084468665,48.76443472440871,49.433426941895405,1.7325650247199178,1.3024730297587297,2.073518461478045,-2.1208047909558587,8.565544760612825,1.1599960327148438,-0.012782615423333255,-1.269998550415039,-3.766801278471675,1.226804177641597,-2.518399914443364,-0.02159718638671393,3.4737367785644437,42.12595705313241,-11.51534589855872,1.2484013640283202,5,1.0099983215332031,1.0099983215332031,1.1599998474121094,0.3899993896484375,-5.3600006103515625,4,-0.0933698061457453,3.7222057389903784,80.0199966430664,-1.0188719986180688,79.9000015258789,-1.0531948136274172,80.04000091552734,-0.0933698061457453 4932,2019-05-13,77.63999938964844,80.69999694824219,77.27999877929688,80.5199966430664,2612368.0,-0.03600697160309829,1.111111372750328,-143.9691075514874,37.01657021912902,47.93021631124936,4.35708949517246,4.089220269388932,4.813646537438899,0.8321346485968064,9.201205695336906,3.4199981689453125,-0.031420448677224044,-3.9650001525878906,-7.082188980127086,-0.8478113250486956,-5.523594566357488,-2.406405738818293,6.036914134350582,5.806457170210436,-46.51695214631603,1.5585944137695982,5,3.3499984741210938,3.3499984741210938,3.5150012969970703,3.2900009155273438,4.3000030517578125,0,-0.03915508680352542,1.0350818487237488,80.54000091552734,3.7222057389903784,80.0199966430664,-1.0188719986180688,79.9000015258789,-0.03915508680352542 4933,2019-05-14,77.5,78.5999984741211,77.27999877929688,77.94000244140625,2499975.0,-0.0018031863826508676,-1.999982660563185,0.15277877118947142,36.813197177961946,46.829160338984245,3.865820469656512,4.109109341498282,4.808836781491337,1.058964986973507,10.150950827940294,1.3199996948242188,-0.19905880370157547,-3.8949996948242216,-7.511194624432505,-0.2788047652159378,-5.703097159628356,-2.086902230020087,5.665160344422844,5.759194719340117,-44.55123699099257,1.8080974648041415,5,3.0999984741210938,3.4899978637695312,4.090000152587891,3.4300003051757812,3.3000030517578125,1,-0.037677395728326624,1.111111372750328,77.63999938964844,1.0350818487237488,80.54000091552734,3.7222057389903784,80.0199966430664,-0.037677395728326624 4934,2019-05-15,76.77999877929688,77.94000244140625,75.95999908447266,77.68000030517578,2119562.0,-0.00929033833165327,1.7887257351321437,2.0454466638923567,35.216821159387166,44.56436258830224,4.066591928367615,4.596972597945282,5.344952342755732,1.8685593820317337,10.760460997864438,1.9800033569335938,-0.32598783748149174,-4.318000793457031,-8.419182532238196,-0.2168190546758666,-6.368591662847621,-2.267409924066442,5.914348639915886,15.953303350106129,-32.54242344569748,2.050590869390584,5,3.1599998474121094,3.549999237060547,4.810001373291016,4.150001525878906,3.0,2,-0.021099181335547446,-1.999982660563185,77.5,1.111111372750328,77.63999938964844,1.0350818487237488,80.54000091552734,-0.021099181335547446 4935,2019-05-16,78.08000183105469,78.18000030517578,76.04000091552734,76.77999877929688,2648461.0,0.016931532592161957,1.85333251953125,-1.444445386343407,31.43256423969237,41.53918039413829,2.261312855625377,3.1845894968768533,3.8627069819370945,0.6797115836363616,11.346013954999792,2.1399993896484375,-0.6494502966815503,-2.8429977416992216,-7.151056763696971,1.465061280298528,-4.997027252698089,-0.688968230700354,3.9409107546840687,41.24519451989728,-1.154340525503045,2.1540295109988716,5,1.6399993896484375,2.2499961853027344,3.509998321533203,2.8499984741210938,2.6199951171875,3,-0.01485660393066246,1.7887257351321437,76.77999877929688,-1.999982660563185,77.5,1.111111372750328,77.63999938964844,-0.01485660393066246 4936,2019-05-17,78.44000244140625,78.44000244140625,76.69999694824219,77.81999969482422,2611510.0,0.004610663446582786,4.612896080723559,0.4769240700963649,35.777143486799304,39.319727829135076,1.2207699980501587,2.7647150699353062,3.333140180916729,0.4385589866909214,12.270436146090214,1.7400054931640625,-0.8455180160455029,-2.354997253417963,-6.80326565369549,2.093271146859564,-4.579131453556727,-0.13086305327919945,2.974818794205902,52.3207695068737,10.662516514267871,2.22413420013876,5,1.279998779296875,1.8899955749511719,3.2699966430664062,2.4899978637695312,4.079994201660156,4,-0.023967425093042838,1.85333251953125,78.08000183105469,1.7887257351321437,76.77999877929688,-1.999982660563185,77.5,-0.023967425093042838 4937,2019-05-20,76.13999938964844,78.81999969482422,76.05999755859375,78.5,2038757.0,-0.02932181259779898,-1.1904741721212708,-3.8064357349412417,21.782180354696536,37.30895198441952,2.732723542245793,4.948251696348947,5.463013792407111,2.8161820090159324,13.590976809481925,2.7600021362304688,-1.2504410748223478,-4.420000457763678,-9.330808954644723,0.49080803911736837,-6.875404706204193,-1.9645962093231617,4.729339630849765,6.293715621048588,-27.796229931714837,2.4554042484405207,5,2.3899993896484375,4.189998626708984,5.630001068115234,4.790000915527344,5.160003662109375,0,-0.0126083411106932,4.612896080723559,78.44000244140625,1.85333251953125,78.08000183105469,1.7887257351321437,76.77999877929688,-0.0126083411106932 4938,2019-05-21,77.0999984741211,77.27999877929688,76.4000015258789,76.4000015258789,2028644.0,0.0126083411106932,-1.5142888283378746,-0.2966087996637895,29.275362479088272,35.76874103621813,1.465992655746959,3.8468181324197133,4.393403011316877,1.9877552911993206,15.040587954263898,1.1399993896484375,-1.7859339224054764,-3.2450012207031307,-8.372690672935207,1.8826882315289453,-5.8088459468191616,-0.6811564945870998,3.2784065527745554,39.86011001264452,7.678844737125566,2.563844726116038,5,1.4300003051757812,3.229999542236328,4.710000991821289,3.8300018310546875,4.900001525878906,1,0.062775668781754,-1.1904741721212708,76.13999938964844,4.612896080723559,78.44000244140625,1.85333251953125,78.08000183105469,0.062775668781754 4939,2019-05-22,77.0999984741211,78.36000061035156,76.68000030517578,77.19999694824219,2523339.0,0.0,-2.5744884625061886,-0.14285558583106267,29.275362479088272,33.92818181336129,1.1477405920999644,3.7027216865778882,4.278307370089038,2.1347144535286873,16.05303283481978,1.6800003051757812,-2.295784840290878,-3.033001327514654,-8.335112750462656,2.269110095433348,-5.684057038988655,-0.38194561604065314,2.836565958532262,38.12942532520995,7.663405289729241,2.651055711474004,5,1.4300003051757812,3.229999542236328,5.130001068115234,3.8300018310546875,4.779998779296875,2,0.047989684187589754,-1.5142888283378746,77.0999984741211,-1.1904741721212708,76.13999938964844,4.612896080723559,78.44000244140625,0.047989684187589754 4940,2019-05-23,75.04000091552734,76.81999969482422,74.91999816894531,76.81999969482422,2898247.0,-0.026718516204448428,1.1348346391893978,17.800259403372245,21.618048676340678,30.91191669690928,2.7122602169066283,5.556130544503731,6.201412448283207,4.350344999143857,17.192556636484177,2.1800003051757812,-2.4257857918318564,-4.780998992919919,-10.515657862296962,0.9536598764571238,-7.648328427608433,-1.9136695582314047,4.498906982307943,3.076992298227047,-22.72959484544831,2.8673294346885196,5,2.7699966430664062,4.769996643066406,7.254999160766602,7.189998626708984,8.180000305175781,3,0.06316628206208796,-2.5744884625061886,77.0999984741211,-1.5142888283378746,77.0999984741211,-1.1904741721212708,76.13999938964844,0.06316628206208796 4941,2019-05-24,75.30000305175781,76.5,75.30000305175781,75.36000061035156,2446674.0,0.003464847188943354,-39.00152594099695,0.03370651670752824,23.880617100810454,29.45236635042944,1.8224469078671461,4.9082566512611265,5.8369545738916315,4.236932699357226,17.78796185773337,1.4599990844726562,-2.6266201923514387,-4.114997100830081,-9.926055374185196,1.6960611725250345,-7.020526237507639,-1.2094679641525232,3.6846356786106753,9.743711131673518,-12.501321263474779,2.9055291366775564,5,1.5699958801269531,4.5099945068359375,6.994997024536133,6.929996490478516,8.55999755859375,4,0.07171306344798767,1.1348346391893978,75.04000091552734,-2.5744884625061886,77.0999984741211,-1.5142888283378746,77.0999984741211,0.07171306344798767 4942,2019-05-27,75.30000305175781,76.0999984741211,75.05999755859375,76.0,967620.0,0.0,1.3111288189617172,11.66709053916582,29.881174511618624,28.682141609724628,1.626673858441464,4.590740158266243,5.734858473966369,4.380859251995773,18.1875021401443,1.0400009155273438,-2.9099713822774333,-3.7639972686767607,-9.68327981541509,2.1552852780615694,-6.723638542045933,-0.8043559953075885,3.1968788112398983,11.04664573020351,-12.430796780939536,2.9596412733691686,5,1.5699958801269531,4.5099945068359375,6.799997329711914,6.929996490478516,6.680000305175781,0,0.09588304513541512,-39.00152594099695,75.30000305175781,1.1348346391893978,75.04000091552734,-2.5744884625061886,77.0999984741211,0.09588304513541512 4943,2019-05-28,74.44000244140625,75.77999877929688,74.33999633789062,75.5,2799439.0,-0.011420990378452456,-1.2857004456500678,1.5142888283378746,28.16001699217712,27.8980522578124,2.242823393154609,4.941720678317125,6.459387555765957,5.4154165345199345,18.558961216147846,1.44000244140625,-3.335120136919258,-4.139997863769537,-9.899440973365856,1.6194452458267818,-7.019719418567703,-1.2602763089713704,3.627653378305169,2.487711373858913,-20.632033197292593,2.8797215547981603,5,2.139995574951172,5.079994201660156,7.439996719360352,7.789997100830078,7.319999694824219,1,0.09215476068463668,1.3111288189617172,75.30000305175781,-39.00152594099695,75.30000305175781,1.1348346391893978,75.04000091552734,0.09215476068463668 4944,2019-05-29,73.37999725341797,74.12000274658203,73.18000030517578,74.0999984741211,1865355.0,-0.014239725325407404,1.4736588499839383,0.6792479990787125,25.29765385073881,27.216395547928673,3.095325684908161,5.542405109791289,7.381061054328853,6.601517285452729,18.97001637825862,1.2600021362304688,-3.3859844686922713,-4.728002929687506,-10.57103536228071,1.1150295029056991,-7.649519145984115,-1.8064867133908962,4.165786238838535,5.494422576304438,-16.141979897391934,2.9215162162966046,5,2.6200027465820312,5.560001373291016,8.500001907348633,8.85000228881836,8.319999694824219,2,0.1174707422897936,-1.2857004456500678,74.44000244140625,1.3111288189617172,75.30000305175781,-39.00152594099695,75.30000305175781,0.1174707422897936 4945,2019-05-31,72.62000274658203,72.95999908447266,71.19999694824219,72.83999633789062,3922130.0,-0.01035697104500144,6.652198430995306,0.30554613656593055,21.052655061219156,25.58034127841977,3.351853430418899,5.79623672518602,7.9594475444559265,7.481274668475066,19.689967927121156,2.1800003051757812,-3.457429046070075,-4.977997589111325,-10.869705635925285,0.9137104577026349,-7.923851612518305,-2.032143565704345,4.227255435741554,26.792546805588746,7.42787597537821,2.945854023406977,5,2.389995574951172,5.329994201660156,9.13499641418457,9.609996795654297,9.399993896484375,4,0.1275130013303638,1.4736588499839383,73.37999725341797,-1.2857004456500678,74.44000244140625,1.3111288189617172,75.30000305175781,0.1275130013303638 4946,2019-06-03,73.73999786376953,74.31999969482422,71.04000091552734,72.22000122070312,3645120.0,0.015422680732964045,1.4477600043271188,-6.909276920409225,33.61344106806381,26.894925802127247,1.670747701357385,4.11042390148971,6.618112709975975,6.475677943735818,20.094227350757293,3.279998779296875,-3.420957282319378,-3.365002441406247,-8.772254558704219,2.042249675891725,-6.06862850005524,-0.6613763827572541,2.0907532964194075,53.359649228616576,30.946503888322304,2.7036260586489886,6,0.9600028991699219,4.130001068115234,7.855001449584961,8.490001678466797,6.700004577636719,0,0.1285598539675492,6.652198430995306,72.62000274658203,1.4736588499839383,73.37999725341797,-1.2857004456500678,74.44000244140625,0.1285598539675492 4947,2019-06-04,74.23999786376953,74.37999725341797,72.81999969482422,73.54000091552734,4002184.0,0.006780580614115683,2.183682366679642,0.46052532512836986,36.7047244363988,27.720410464050637,0.9754705138766298,3.0783244174772477,5.937994690130125,6.061252919480694,21.52791125480639,1.55999755859375,-3.4319200566241648,-2.4270023345947322,-7.206401529407913,2.352396860218448,-4.8167019320013225,-0.03730273718814203,0.6326032474870829,67.51051456587277,41.21485267234945,2.389699597406587,6,0.4600028991699219,3.6300010681152344,7.460000991821289,7.990001678466797,4.5800018310546875,1,0.1295797821039104,1.4477600043271188,73.73999786376953,6.652198430995306,72.62000274658203,1.4736588499839383,73.37999725341797,0.1295797821039104 4948,2019-06-05,73.80000305175781,75.36000061035156,73.5199966430664,74.36000061035156,2726704.0,-0.005926654427160782,-2.285690930641272,-0.8,37.562617736629136,28.641216603777394,1.0036813846788561,3.1904403631005067,6.272863606419875,6.554156625421882,22.927058816215347,1.8400039672851562,-3.5961633819814267,-2.554997253417966,-7.220622484486768,2.110627977650836,-4.887809868952374,-0.2221846378835579,-2.7600021362304688,63.888942851945586,34.78614449638101,2.3328126155344036,6,0.12999725341796875,4.069995880126953,7.754997253417969,8.429996490478516,3.3799972534179688,2,0.11084010795282673,2.183682366679642,74.23999786376953,1.4477600043271188,73.73999786376953,6.652198430995306,72.62000274658203,0.11084010795282673 4949,2019-06-07,71.91999816894531,73.4000015258789,71.13999938964844,72.23999786376953,5053299.0,-0.025474319851911176,-1.404261104234726,0.5714305177111717,25.477687661274246,29.070065379881125,2.315087140443609,4.681998701567579,8.10561365338529,8.4846589813869,24.32875894618038,2.660003662109375,-3.3987849163649315,-4.036001968383786,-8.78920514097075,0.7172012042031781,-6.412603554677261,-1.6594003820903112,-0.7935972595214906,20.370308231092967,-6.8992762568127475,2.3766015862934786,6,1.8500022888183594,5.950000762939453,9.605001449584961,10.310001373291016,3.160003662109375,4,0.13681874607630373,-2.285690930641272,73.80000305175781,2.183682366679642,74.23999786376953,1.4477600043271188,73.73999786376953,0.13681874607630373 4950,2019-06-11,73.80000305175781,74.12000274658203,72.0999984741211,72.0999984741211,2501654.0,0.026140224286383296,-1.3764692154759608,-5.312519371528026,33.522731582979944,30.14141143345551,0.2689767758857755,2.437064491065101,6.2153444239194755,6.671705851445466,25.360979244255123,2.2000045776367188,-3.3802832568711665,-1.8449974060058594,-6.282025968836507,2.5920311568247882,-4.063511687421183,0.37351687540946443,-2.660003662109375,63.888942851945586,38.144556744580605,2.2185142814153247,6,-0.23000335693359375,3.6799964904785156,7.844995498657227,8.429996490478516,2.0999984741210938,1,0.10704598333070403,-1.404261104234726,71.91999816894531,-2.285690930641272,73.80000305175781,2.183682366679642,74.23999786376953,0.10704598333070403 4951,2019-06-12,73.0199966430664,73.5,72.27999877929688,73.30000305175781,2487339.0,-0.010569192092639401,2.5882372740634363,-0.16470920865440283,37.57961203086988,30.996793380038987,0.7728230691045752,2.7666525110322624,6.985482343503691,7.4970259078271795,27.099463312924165,1.5200042724609375,-3.4010962989727886,-2.2490036010742216,-6.1857775689666425,1.6877703668181994,-4.217390585020425,-0.2806166171280182,-1.8799972534179688,44.54968506157751,15.669728168182985,1.9683869839462076,6,0.3900032043457031,4.460002899169922,8.625001907348633,9.210002899169922,2.4200057983398438,2,0.12325390870658981,-1.3764692154759608,73.80000305175781,-1.404261104234726,71.91999816894531,-2.285690930641272,73.80000305175781,0.12325390870658981 4952,2019-06-13,74.5999984741211,75.0,72.5,73.0199966430664,3464169.0,0.02163793349345111,1.1008360260552905,-5.642734530394267,40.515938941726056,32.36967359665553,-1.0246718654949092,0.9984131851473137,5.391846519608876,5.941967073569714,27.33722119916496,2.5,-3.061361513965579,-0.5170017242431584,-4.300073302646311,3.266069854159994,-2.4085375134447276,1.3745340649584108,-3.3755990600585903,81.9904759149847,52.248119121522876,1.8915357892015754,6,-1.3999977111816406,2.660003662109375,7.200000762939453,7.630001068115234,4.660003662109375,3,0.0782842370876331,2.5882372740634363,73.0199966430664,-1.3764692154759608,73.80000305175781,-1.404261104234726,71.91999816894531,0.0782842370876331 4953,2019-06-14,74.58000183105469,74.86000061035156,74.13999938964844,74.5999984741211,2327202.0,-0.0002680515211181955,1.6666666666666667,-0.0126560885395038,40.45456148047194,34.053774444403665,-1.0982171448494853,0.8310424126053704,5.359010296761667,5.971076511436934,27.587827817014208,0.720001220703125,-2.7893610773613915,-0.390998458862299,-4.008604672960615,3.2266077552360173,-2.199801565911457,1.4178046481868591,-3.2728903930664046,89.11922014159838,57.94114912927131,1.808803107049156,6,-1.3800010681152344,2.6800003051757812,7.404996871948242,7.649997711181641,5.220001220703125,4,0.05685167283012893,1.1008360260552905,74.5999984741211,2.5882372740634363,73.0199966430664,-1.3764692154759608,73.80000305175781,0.05685167283012893 4954,2019-06-18,75.16000366210938,75.41999816894531,73.55999755859375,74.9000015258789,3954948.0,0.007776908243694702,3.769286447889666,-13.00228920259443,50.51195672339886,37.32703018464585,-1.5636013540569422,0.13012328723493738,4.70216714411788,5.4039720836218805,27.400895289162598,1.8600006103515625,-2.686712140313034,0.27000312805175497,-3.2482390302898665,3.7882452863933764,-1.4891179511190558,2.0291242072225657,-3.7718344406738282,92.1688394357005,55.06354198144094,1.7591210791708138,6,-1.9300041198730469,0.9099960327148438,6.739995956420898,7.069995880126953,3.8199996948242188,1,0.026875951897867623,1.6666666666666667,74.58000183105469,1.1008360260552905,74.5999984741211,2.5882372740634363,73.0199966430664,0.026875951897867623 4955,2019-06-19,76.91999816894531,77.0999984741211,75.22000122070312,75.31999969482422,3425556.0,0.02341663678927164,-1.0888911494559803,6.153789723876875,56.12706114826417,39.828543526890336,-2.9608630643759,-1.814249149935236,2.8609869614951435,3.663408117624158,27.021382486185384,1.9399948120117188,-2.427901772511916,2.0879978179931697,-1.2420293401221016,5.418024976108441,0.42298423893554116,3.7530113970507983,-5.370555789609369,96.26555359808285,53.39832301554779,1.665013579057634,6,-2.799999237060547,-0.8499984741210938,4.900001525878906,5.310001373291016,5.5800018310546875,2,-0.023920909798376466,3.769286447889666,75.16000366210938,1.6666666666666667,74.58000183105469,1.1008360260552905,74.5999984741211,-0.023920909798376466 4956,2019-06-20,76.55999755859375,77.91999816894531,76.18000030517578,77.5199966430664,3623972.0,-0.00468019525378649,-1.0232608686009323,-0.6,54.63915440701409,41.82125796806981,-2.4124760087409385,-1.688906478790301,3.122983763679329,4.041901135456371,26.649012919065807,1.7399978637695312,-2.0056855886058997,1.8219974517822237,-1.1679755633188904,4.811970466883338,0.32701094423167376,3.3169839593327737,-4.677521813570692,74.90772933939556,26.858121141028278,1.4949865075505548,6,-2.029998779296875,-0.48999786376953125,4.990001678466797,5.670001983642578,4.3600006103515625,3,-0.008620638110780066,-1.0888911494559803,76.91999816894531,3.769286447889666,75.16000366210938,1.6666666666666667,74.58000183105469,-0.008620638110780066 4957,2019-06-24,75.18000030517578,77.54000091552734,74.9800033569336,76.36000061035156,3247067.0,-0.018025043069807012,-2.2405151308832263,1.2291681567842072,52.62410618386843,43.49475668442973,-0.9891351253429264,-0.4052973549453327,4.301812802029318,5.448840356317618,26.177631375400097,2.55999755859375,-1.4499159600440379,0.4900001525878963,-2.435329906039783,3.4153302112155757,-0.9726648767259434,1.952665181901736,-2.8145227662389374,37.156021096322846,-15.968782897713297,1.4626650293138361,6,-0.6500015258789062,0.6899986267089844,6.369998931884766,7.049999237060547,5.0,0,0.0034583949876969555,-1.0232608686009323,76.55999755859375,-1.0888911494559803,76.91999816894531,3.769286447889666,75.16000366210938,0.0034583949876969555 4958,2019-06-25,81.94000244140625,82.23999786376953,77.5,77.73999786376953,6594324.0,0.08991755930819112,-1.0256399806330767,-3.5593249927262147,71.61617971466829,48.62125580147351,-7.2337574514465075,-7.150728415303092,-2.5494914766669297,-1.2468726007291195,25.805056883012412,7.05999755859375,-1.0269105966536785,7.008002090454099,2.74724974449731,11.268754436410887,4.8776259174757115,9.138378263432486,-9.130163252068726,96.54383166110722,35.849392856648905,2.130376172978394,6,-4.7700042724609375,-5.3000030517578125,-0.9500045776367188,0.2299957275390625,-1.6399993896484375,1,-0.03270686142695933,-2.2405151308832263,75.18000030517578,-1.0232608686009323,76.55999755859375,-1.0888911494559803,76.91999816894531,-0.03270686142695933 4959,2019-06-26,80.80000305175781,81.94000244140625,80.16000366210938,81.94000244140625,2929828.0,-0.013912611126215557,2.1228065478978997,-0.27142813027358614,70.2675921245595,52.70401808387124,-5.254197639022195,-6.028400537533145,-1.5417140096468813,-0.06867891596931486,26.191498502909987,1.779998779296875,-0.6728156516334849,5.683002471923828,0.756590555253922,10.609414388593734,3.219796513588875,8.146208430258781,-7.047147994977081,80.16534570851486,14.555370273609938,2.4632059583349513,6,-3.5400047302246094,-4.160003662109375,-0.0050048828125,1.3699951171875,0.4799957275390625,2,-0.012376237156320857,-1.0256399806330767,81.94000244140625,-2.2405151308832263,75.18000030517578,-1.0232608686009323,76.55999755859375,-0.012376237156320857 4960,2019-06-27,79.77999877929688,81.23999786376953,79.30000305175781,81.0999984741211,3256837.0,-0.012623814776437037,1.4249958276708867,1.1578950890765751,65.03983583131296,55.75515406169825,-3.684152915029017,-4.885565461975858,-0.6556151105626356,0.996111077865109,25.67976010071285,1.9399948120117188,-0.2938623273915084,4.425998306274408,-0.9227749430018548,9.774771555550672,1.7516116816362768,7.10038493091254,-5.178429441817258,66.11568945188118,-1.0007486726418051,2.6743866246381307,6,-2.4099998474121094,-3.1399993896484375,0.3549995422363281,1.7299995422363281,-0.9000015258789062,3,-0.010027518608722752,2.1228065478978997,80.80000305175781,-1.0256399806330767,81.94000244140625,-2.2405151308832263,75.18000030517578,-0.010027518608722752 4961,2019-06-28,80.69999694824219,80.87999725341797,79.30000305175781,80.0,3231220.0,0.01153168943371874,1.9811280013819312,-0.5303008409675461,65.75608946410782,58.559615230851776,-3.7997629329150016,-5.671023194731021,-1.6403369332265214,0.10562641681246987,25.140366719379024,1.5799942016601562,0.49752193149674895,5.0759967803955135,-0.7822102100766131,10.93420377086764,2.14689328515945,8.005100275631577,-5.334584758133573,78.78785012747194,11.237066861661035,2.929103495236067,6,-2.799999237060547,-4.05999755859375,-0.6749973297119141,0.8100013732910156,-4.939994812011719,4,0.02230487137331938,1.4249958276708867,79.77999877929688,2.1228065478978997,80.80000305175781,-1.0256399806330767,81.94000244140625,0.02230487137331938 4962,2019-07-01,82.5199966430664,83.16000366210938,80.66000366210938,81.18000030517578,3271115.0,0.022552661259596984,-1.100849495111396,1.9142888283378747,69.92684781702854,61.834313712691404,-4.892682834837487,-7.296479553579246,-3.5065357341930508,-1.683876487962877,24.764519223118292,2.5,1.1623599904441448,6.534996795654294,-0.0800844794538591,13.150078070762447,3.2274561581002104,9.842537433208378,-6.467125885591699,88.69246281009559,19.824274624617274,3.3075406375540783,7,-4.159996032714844,-5.419994354248047,-2.494997024536133,-1.0099983215332031,-6.879997253417969,0,-0.019389221270109336,1.9811280013819312,80.69999694824219,1.4249958276708867,79.77999877929688,2.1228065478978997,80.80000305175781,-0.019389221270109336 4963,2019-07-02,81.30000305175781,82.91999816894531,80.80000305175781,82.83999633789062,2779519.0,-0.014784217655577248,1.4941163798906751,-1.1492518618050969,72.1018009972143,64.23318529867089,-2.927019359686412,-5.835384098062221,-2.346580660277823,-0.43921271044555965,24.066720370461635,2.1199951171875,1.8242727127009033,4.972003173828128,-2.007152829606227,11.951159177262483,1.4824251721109505,8.461581175545305,-4.394276345726951,51.8134633097336,-22.23145113329634,3.489578001717178,7,-2.229999542236328,-4.200000762939453,-1.870004653930664,-0.0200042724609375,-4.3800048828125,1,-0.013776171027558348,-1.100849495111396,82.5199966430664,1.9811280013819312,80.69999694824219,1.4249958276708867,79.77999877929688,-0.013776171027558348 4964,2019-07-03,82.0,83.0,80.76000213623047,81.26000213623047,2713972.0,0.008610048240669244,-1.574713349264464,-0.48052018825860787,70.45908107643027,65.82563195735602,-2.854956969192159,-6.1729719254721545,-3.132602781641964,-1.1083024660690626,22.8936973181549,2.2399978637695312,2.40649821280833,5.240999984741208,-2.030162689453846,12.512162658936262,1.6054186476436882,8.876581321838728,-4.343760059239713,69.94809640706964,-5.159176745819991,3.6355813370975247,7,-2.9299964904785156,-4.899997711181641,-2.5700016021728516,-0.9900016784667969,-6.879997253417969,2,-0.020731670100514465,1.4941163798906751,81.30000305175781,-1.100849495111396,82.5199966430664,1.9811280013819312,80.69999694824219,-0.020731670100514465 4965,2019-07-04,81.87999725341797,82.77999877929688,81.66000366210938,82.0,1733494.0,-0.001463448129049194,-3.0000544966552676,-0.16216634190096194,72.85863094417941,67.85001823926328,-2.1874183853517764,-5.611361027198484,-3.0650420929212885,-0.9833240964732681,21.007866431419565,1.1199951171875,3.046732027349819,4.6579975128173885,-2.6824100611840436,11.99840508681882,0.9877937258166725,8.328201299818105,-3.5633056660957863,66.83921745352197,-11.632167459068782,3.6702037870007183,7,-2.8099937438964844,-4.779994964599609,-2.4499988555908203,-0.8699989318847656,-7.05999755859375,3,-0.0073277783860214996,-1.574713349264464,82.0,1.4941163798906751,81.30000305175781,-1.100849495111396,82.5199966430664,-0.0073277783860214996 4966,2019-07-05,83.22000122070312,83.5,80.9800033569336,82.0,2261559.0,0.01636546180061349,1.8314588441030741,-10.166444147752559,72.51830318047034,70.06048457221905,-2.7751918460756,-6.5400432418347805,-4.424300343255538,-2.29645870069794,20.102142721470308,2.5199966430664062,3.5721598728647592,5.524001312255862,-2.0889472475385134,13.136949872050238,1.7175270323586744,9.33047559215305,-4.322112184406478,90.14087533983086,11.61418882975947,3.806474279897191,7,-2.720001220703125,-5.950000762939453,-4.410003662109375,-2.7300033569335938,-7.3600006103515625,4,-0.05215097216563691,-3.0000544966552676,81.87999725341797,-1.574713349264464,82.0,1.4941163798906751,81.30000305175781,-0.05215097216563691 4967,2019-07-08,83.86000061035156,84.05999755859375,83.0999984741211,83.0999984741211,2499689.0,0.007690451577273327,-1.526306279174823,0.6229519473697376,73.48178481549292,70.26777402786622,-2.295887051707737,-6.769456857944107,-5.071355963301016,-2.9276291221777626,19.2625047981592,0.9599990844726562,3.9399221904370165,5.683000564575195,-2.2206217136477733,13.586622842798164,1.731189425463711,9.63481170368668,-4.317816039136446,93.93947800997371,16.060640010145292,3.951811139111481,7,-2.1800003051757812,-6.310001373291016,-5.520002365112305,-3.3700027465820312,-10.080001831054688,0,-0.09658953512005153,1.8314588441030741,83.22000122070312,-3.0000544966552676,81.87999725341797,-1.574713349264464,82.0,-0.09658953512005153 4968,2019-07-09,81.9800033569336,83.58000183105469,81.72000122070312,83.33999633789062,2423482.0,-0.022418283326197663,1.0217354347294265,-1.7894594187622346,66.19183987682833,69.8149126670072,-0.4577569965395156,-4.474629631406245,-3.2384595598690566,-1.0282493168428744,18.763424541599466,2.1399993896484375,4.357685800537752,3.394003295898443,-4.401792137056674,11.18979872885356,-0.5038944205791154,7.291901012376002,-1.7149687077378957,36.96978524380573,-37.48622254972261,3.897897716477555,7,-0.3000030517578125,-4.430004119873047,-3.640005111694336,-1.4900054931640625,-8.44000244140625,1,-0.07733598082060755,-1.526306279174823,83.86000061035156,1.8314588441030741,83.22000122070312,-3.0000544966552676,81.87999725341797,-0.07733598082060755 4969,2019-07-10,81.76000213623047,82.4000015258789,81.12000274658203,82.19999694824219,2577490.0,-0.0026835961416744603,2.047601747486399,0.32352726681140154,62.397553277767464,69.52132571661326,-0.09751381792605684,-3.667686223760043,-3.0671522975354577,-0.7698294235936771,17.267034072563227,1.279998779296875,4.963182175209624,2.682001876831052,-4.5651529129502535,9.929156666612357,-0.9415755180595937,6.305579271721697,-0.8877734215310795,25.324683367145482,-44.45696079365466,3.62357739489065,7,-0.0800018310546875,-4.210002899169922,-3.7100048065185547,-1.5600051879882812,-6.200004577636719,2,-0.05919769864023028,1.0217354347294265,81.9800033569336,-1.526306279174823,83.86000061035156,1.8314588441030741,83.22000122070312,-0.05919769864023028 4970,2019-07-11,81.69999694824219,82.68000030517578,81.5,82.22000122070312,2194065.0,-0.0007339186206025694,-1.5652231602341897,1.1818418269147406,63.371485596243886,69.25636973129505,0.29444898135135134,-3.146826878516066,-3.05560810082099,-0.6758353603193541,16.194085101233167,1.1800003051757812,4.60235579565034,2.226996994018549,-4.661178481047685,9.115172469084783,-1.2170907435145608,5.671084731551659,-0.5799942016601562,23.37645931023208,-43.86660459940801,3.4440877375331147,7,0.660003662109375,-4.149997711181641,-4.229997634887695,-2.079998016357422,-4.5399932861328125,3,-0.08053848772881411,2.047601747486399,81.76000213623047,1.0217354347294265,81.9800033569336,-1.526306279174823,83.86000061035156,-0.08053848772881411 4971,2019-07-12,82.0199966430664,82.44000244140625,81.22000122070312,81.69999694824219,2108435.0,0.003916765076832807,1.1034299056200467,-0.6153789723876875,68.83258523830091,69.13478500032531,0.20269810105143904,-2.907043496823775,-3.4903386546430113,-0.9692206003376214,15.006094211341159,1.220001220703125,4.34823574160373,2.096996688842779,-4.163472554237188,8.357465931922746,-1.0332379326972045,5.227231310382763,2.0400009155273438,30.61209131415255,-38.76637944549567,3.130234621539984,7,0.3900032043457031,-4.469997406005859,-5.539999008178711,-3.3899993896484375,-4.899993896484375,4,-0.08778343383230125,-1.5652231602341897,81.69999694824219,2.047601747486399,81.76000213623047,1.0217354347294265,81.9800033569336,-0.08778343383230125 4972,2019-07-15,80.44000244140625,82.54000091552734,80.26000213623047,82.33999633789062,2033771.0,-0.019263524339508953,-1.0177029390119572,-5.937486588942136,44.221877913189445,66.03701576876699,1.627797253850261,-0.913956958315481,-2.0103388204034047,0.6121842240300168,14.49563033480853,2.279998779296875,4.267079776775617,0.22500228881835938,-5.5130823252144125,5.963086902851131,-2.6440400181980266,3.0940445958347453,3.5631951904296812,5.421696437394148,-58.020497833810566,2.8690423070163833,7,1.7199974060058594,-2.8400039672851562,-4.155002593994141,-1.8900032043457031,-2.0,0,-0.056936868374548255,1.1034299056200467,82.0199966430664,-1.5652231602341897,81.69999694824219,2.047601747486399,81.76000213623047,-0.056936868374548255 4973,2019-07-16,78.81999969482422,79.9000015258789,77.91999816894531,79.9000015258789,3105996.0,-0.020139267745075795,2.6666666666666665,0.5684238423360478,42.64486072953114,62.946546841333756,3.195005208368343,1.0961846577336303,-0.5692450382974812,2.233452530974972,14.076597895543946,2.5200042724609375,4.052263657911951,-1.6070003509521484,-6.75104366190979,3.5370429600054933,-4.179022006430969,0.9650213045266725,5.033470117187491,18.907586595993287,-40.666946378750474,2.5720216554788213,7,2.1699981689453125,-1.220001220703125,-2.5349998474121094,-0.2700004577636719,-0.18000030517578125,1,-0.06394317349709788,-1.0177029390119572,80.44000244140625,1.1034299056200467,82.0199966430664,-1.5652231602341897,81.69999694824219,-0.06394317349709788 4974,2019-07-17,77.18000030517578,78.73999786376953,76.76000213623047,78.63999938964844,3296021.0,-0.02080689413852066,1.3855427224134682,1.3518487121886436,40.76704707089108,59.38081529985728,4.558791299294057,3.0517407855454053,0.911009131210534,3.8517814663068606,13.55806019293102,2.05999755859375,3.499219569668341,-3.3479995727539062,-8.12267728834317,1.4266781428353568,-5.735338430548538,-0.9606607149592747,6.317461208251942,7.094565858964412,-49.518841054694064,2.3873388577946333,7,3.229999542236328,0.4199981689453125,-1.2800006866455078,0.8100013732910156,1.3199996948242188,2,-0.04716246923109091,2.6666666666666665,78.81999969482422,-1.0177029390119572,80.44000244140625,1.1034299056200467,82.0199966430664,-0.04716246923109091 4975,2019-07-18,75.08000183105469,77.0,74.86000061035156,77.0,2428255.0,-0.02720910165609658,1.2291681567842072,1.3150680636480025,31.585854717477318,54.83276547063583,6.250029412523489,5.277398417666859,2.8235666190588518,5.908097829829245,14.247425966607722,2.3199996948242188,2.908696572965084,-5.355998229980472,-10.481416347504037,-0.2305801124569058,-7.9187072887422545,-2.7932891712186887,7.878462932197252,2.8645991140763316,-48.83945032442481,2.5627090587617847,7,4.379997253417969,2.9999961853027344,0.7399978637695312,2.789997100830078,3.5800018310546875,3,0.006393123545989754,1.3855427224134682,77.18000030517578,2.6666666666666665,78.81999969482422,-1.0177029390119572,80.44000244140625,0.006393123545989754 4976,2019-07-19,75.9000015258789,76.04000091552734,74.0999984741211,75.4000015258789,4001350.0,0.010921679206526758,3.9743730192887043,-0.2604169150195901,26.788226972969667,49.644592377022136,4.785766769871827,4.643492540454275,1.7966442398649178,5.047782701453713,15.499692373799748,1.94000244140625,2.319176206030221,-4.5029987335205135,-9.74076009242954,0.7347626253885124,-7.121879412975019,-1.8841180540660076,6.248616822082994,21.32704420708557,-24.636652754168644,2.61888067945451,7,2.9399986267089844,2.2699966430664062,-0.3750019073486328,1.9699974060058594,3.339996337890625,4,0.016600818325423372,1.2291681567842072,75.08000183105469,1.3855427224134682,77.18000030517578,2.6666666666666665,78.81999969482422,0.016600818325423372 4977,2019-07-22,75.44000244140625,76.83999633789062,75.13999938964844,76.0,2222827.0,-0.006060593876481168,-1.9310199679040279,-1.1199951171875,28.296294035734945,45.433976172456205,4.387139019511366,5.400874722347453,2.059451816383529,5.437238085795315,16.107276975991336,1.6999969482421875,1.6425680304550099,-4.9759979248046875,-10.160192995355274,0.2081971457458991,-7.568095460079988,-2.383900389529387,5.742781521694752,23.10350452107159,-21.206472193447365,2.5920975352752937,7,2.9499969482421875,2.839996337890625,0.00499725341796875,2.4299964904785156,4.2599945068359375,0,0.022269356452906175,3.9743730192887043,75.9000015258789,1.2291681567842072,75.08000183105469,1.3855427224134682,77.18000030517578,0.022269356452906175 4978,2019-07-23,79.26000213623047,79.77999877929688,75.95999908447266,75.95999908447266,4279385.0,0.0506362615482574,-1.3151491892041856,-5.892888283378746,41.75692716316481,43.140573270833684,0.15727042172757422,1.4438273446581746,-1.8219921009762174,1.5675529285662435,15.89459415720596,4.339996337890625,0.9235111642666283,-1.0219982147216768,-6.178803682735577,4.134807253292223,-3.600400948728634,1.5564045192852802,1.072847568192941,90.84513001535282,47.721916796049925,2.578402734006952,7,-0.8700027465820312,-0.45000457763671875,-4.030000686645508,-1.3900032043457031,3.5999984741210938,1,-0.010345693574608017,-1.9310199679040279,75.44000244140625,3.9743730192887043,75.9000015258789,1.2291681567842072,75.08000183105469,-0.010345693574608017 4979,2019-07-24,79.80000305175781,80.0,78.33999633789062,79.5,1464549.0,0.006813031806373271,3.7428882833787465,0.09090993161294499,43.8967309568487,40.97671164423422,-0.7710819991039557,0.8696553666272564,-2.413915938707788,0.962619084382311,15.637191009504892,1.660003662109375,0.07241884823393718,-0.43199729919433594,-5.587046885240909,4.723052286852237,-3.0095220922176225,2.1455274938289506,-5.700004577636719,96.61022209291048,54.15350735038621,2.577524793023283,7,-1.4800033569335938,-0.9900054931640625,-4.570001602172852,-1.9300041198730469,4.8600006103515625,2,-0.014536386187316341,-1.3151491892041856,79.26000213623047,-1.9310199679040279,75.44000244140625,3.9743730192887043,75.9000015258789,-0.014536386187316341 4980,2019-07-25,78.9800033569336,80.0,78.18000030517578,79.95999908447266,2647989.0,-0.010275685005831092,2.4339695975125237,-3.2666191953613755,37.16707407580166,37.45832151506764,-0.4218507938793863,1.7145545278793008,-1.6603065654812212,1.7033166942892137,15.798993051638138,1.8199996948242188,-0.5580389853810601,-1.2119972229003935,-6.394157685442863,3.9701632396420763,-3.8030774541716283,1.3790830083708414,-4.762004852294922,82.71192577506224,44.37487104587156,2.591080231271233,7,-0.660003662109375,0.09999465942382812,-4.33000373840332,-1.1100044250488281,4.599998474121094,3,-0.006077530216912264,3.7428882833787465,79.80000305175781,-1.3151491892041856,79.26000213623047,-1.9310199679040279,75.44000244140625,-0.006077530216912264 4981,2019-07-26,82.5,83.4800033569336,78.30000305175781,78.30000305175781,6741614.0,0.044568200727448826,-1.4666686042920825,-4.285729855975087,46.494842684981414,37.71087315637786,-4.320997610921836,-1.7535832586998055,-5.223923542932525,-1.8996305378801992,16.250343790390463,5.180000305175781,-1.000478097182608,2.217999267578122,-3.0628905895868286,7.498889124743073,-0.4224456610043461,4.85844419616059,-8.166361465454102,88.2493658183162,54.59327788560421,2.6404449285824723,7,-3.7099990844726562,-3.420001983642578,-7.405000686645508,-4.630001068115234,1.8600006103515625,4,-0.04654541015625002,2.4339695975125237,78.9800033569336,3.7428882833787465,79.80000305175781,-1.3151491892041856,79.26000213623047,-0.04654541015625002 4982,2019-07-29,80.91999816894531,82.08000183105469,80.69999694824219,82.0,1993049.0,-0.01915153734611741,1.225804466867655,-0.25714347995102654,47.22511708724873,38.21979052945759,-2.97902432200425,-0.31578580232891795,-3.6133111420061823,-0.4004739931224037,15.880886530729352,1.8000030517578125,-1.526653620115809,0.7179973602294893,-4.467761565576751,5.90375628603573,-1.8748821026736238,3.3108768231326025,-6.2205050415039125,65.95739716048706,31.368820802242496,2.5928794629031167,7,-2.1299972534179688,-1.8400001525878906,-5.619998931884766,-3.049999237060547,5.660003662109375,0,-0.020761249915852265,-1.4666686042920825,82.5,2.4339695975125237,78.9800033569336,3.7428882833787465,79.80000305175781,-0.020761249915852265 4983,2019-07-30,80.18000030517578,81.13999938964844,79.77999877929688,81.0999984741211,2041472.0,-0.009144808211989264,1.720001220703125,0.8518487121886436,45.97349076384179,38.79828427311878,-2.2638954683729935,0.3541600186362217,-2.8461571352775934,0.26345432980193095,15.343722546042935,1.3600006103515625,-2.2418181885491038,0.03399963378906534,-5.12595975125231,5.193959018830441,-2.5459800587316153,2.613979326309746,-5.129286768554692,37.73582732818757,1.8938278008951244,2.579979692520686,7,-1.3899993896484375,-1.1000022888183594,-4.980001449584961,-2.3100013732910156,7.6999969482421875,1,-0.00598657215149212,1.225804466867655,80.91999816894531,-1.4666686042920825,82.5,2.4339695975125237,78.9800033569336,-0.00598657215149212 4984,2019-07-31,80.30000305175781,81.18000030517578,80.0,80.18000030517578,2129060.0,0.0014966668262070826,-3.9166335532067076,-0.1304380276317317,46.44310361403933,40.44908970607012,-2.1174566260609566,0.10568623344357775,-2.9138380531162085,0.05357594366176954,14.753970858518665,1.1800003051757812,-2.351278479013615,0.23900222778320312,-4.847854164797752,5.3258586203641585,-2.3044259685072745,2.782430424073681,-4.912117922324228,40.00002879015147,2.4745946321235763,2.543428196290478,7,-1.5100021362304688,-1.2200050354003906,-3.3950042724609375,-2.430004119873047,8.259994506835938,2,0.03188041670364172,1.720001220703125,80.18000030517578,1.225804466867655,80.91999816894531,-1.4666686042920825,82.5,0.03188041670364172 4985,2019-08-01,81.27999877929688,81.27999877929688,79.5199966430664,79.83999633789062,2053662.0,0.012204180451990787,1.4444432670707412,11.999745692669592,48.18092852858755,42.82605654558322,-2.3752810156279907,-0.9713671183881019,-3.8709549489820887,-1.0162994246764185,14.052876949156179,1.7600021362304688,-2.2904359990102137,1.2489978790283232,-3.799623004056656,6.297618762113302,-1.2753125625141593,3.7733083205708056,-5.568428920763296,57.52887165974669,18.338749094377505,2.524310441542487,8,-1.9699974060058594,-2.200000762939453,-4.329999923706055,-3.4099998474121094,6.400001525878906,3,0.04158470636780365,-3.9166335532067076,80.30000305175781,1.720001220703125,80.18000030517578,1.225804466867655,80.91999816894531,0.04158470636780365 4986,2019-08-02,78.87999725341797,79.83999633789062,78.37999725341797,79.37999725341797,3217088.0,-0.029527578271694277,1.0563393902923888,-0.34722163353537067,46.31378667184908,44.82800017181812,0.5496928179805423,1.1455543050733183,-1.4870967781715194,1.2850215654065948,12.899409681258508,2.9000015258789062,-2.1150383366060623,-0.9340034484863224,-5.774273678651426,3.906266781678781,-3.354138563568867,1.486131666596222,-2.8576900549483923,13.513496794627263,-28.710979262091342,2.4201351150825494,8,0.8400039672851562,0.20000076293945312,-1.8749980926513672,-1.0099983215332031,8.319999694824219,4,0.059584238606614104,1.4444432670707412,81.27999877929688,-3.9166335532067076,80.30000305175781,1.720001220703125,80.18000030517578,0.059584238606614104 4987,2019-08-06,75.76000213623047,77.4000015258789,75.66000366210938,77.0,1831384.0,-0.03955369201096548,-1.4166724063938796,2.4799957275390625,43.248016053385584,44.99367671517598,4.157007175640416,3.823643916896259,1.6543148439940865,4.301881572516123,11.848090945977058,3.2199935913085938,-1.6438087067316616,-3.648998641967779,-8.418822998816694,1.1208257148811356,-6.0339108203922365,-1.2640864635433218,7.720001220703125,1.779333825669541,-41.60198692832384,2.384912178424457,8,3.8100013732910156,3.319995880126953,1.5099964141845703,2.109996795654297,13.159996032714844,1,0.11351634413442468,1.0563393902923888,78.87999725341797,1.4444432670707412,81.27999877929688,-3.9166335532067076,80.30000305175781,0.11351634413442468 4988,2019-08-07,75.63999938964844,76.5,75.05999755859375,76.31999969482422,1791384.0,-0.0015839855226804644,1.7692330264460991,0.5483882876286693,46.35761230895378,45.26710797652099,4.145449768781205,3.6304510168657345,1.7638328403527623,4.343190465054846,11.635492264287144,1.44000244140625,-1.139670579342578,-3.452001190185541,-8.343537394238524,1.4395350138674416,-5.897769292212033,-1.0062330881590498,7.683603973388671,9.32478645059048,-37.05011502942503,2.4457681020264923,8,3.6300010681152344,3.4399986267089844,2.0900020599365234,2.229999542236328,13.400001525878906,2,0.1446325030365272,-1.4166724063938796,75.76000213623047,1.0563393902923888,78.87999725341797,1.4444432670707412,81.27999877929688,0.1446325030365272 4989,2019-08-08,76.91999816894531,76.94000244140625,76.04000091552734,76.81999969482422,1591716.0,0.01692224735094383,11.856520080649556,-0.14705651359265784,54.52755181194436,47.19604994720351,2.6976463988721378,2.0756808332214973,0.48800683564353164,2.9895452342958464,11.67147892814254,1.3000030517578125,-0.5784299098780821,-1.930002212524414,-6.744059059907485,2.884054634858657,-4.337030636215957,0.4770262111671286,6.0730609619140665,29.903540921512928,-21.0673515953185,2.407028423691536,8,2.3500022888183594,2.1599998474121094,1.1650047302246094,0.9500007629394531,13.160003662109375,3,0.14248569091746943,1.7692330264460991,75.63999938964844,-1.4166724063938796,75.76000213623047,1.0563393902923888,78.87999725341797,0.14248569091746943 4990,2019-08-09,75.12000274658203,76.9000015258789,74.9800033569336,76.9000015258789,1501006.0,-0.02340087708283367,1.1573027928746549,-17.800259403372245,48.16901590067024,47.38206919339116,4.349964758431767,3.538884622566158,2.337755000853363,4.706915159201515,11.719612826508008,1.9399948120117188,-0.52115624660496,-3.4009979248046847,-8.293688855004419,1.4916930053950495,-5.847343389904552,-0.9546524597048176,7.555733921386718,2.8806500379115523,-49.69853341369023,2.446345465099867,8,3.4099998474121094,3.9599952697753906,2.9650001525878906,2.7499961853027344,13.799995422363281,4,0.178913662414945,11.856520080649556,76.91999816894531,1.7692330264460991,75.63999938964844,-1.4166724063938796,75.76000213623047,0.178913662414945 4991,2019-08-12,74.81999969482422,76.05999755859375,74.36000061035156,75.37999725341797,1173624.0,-0.003993650702727947,-1.297299805140577,0.3146055857493099,48.53357855193747,47.527453800578805,3.850963998127881,3.448638433844309,2.6766685992115242,4.937676528744305,12.008918988137383,1.6999969482421875,-0.5636745683968627,-3.341001129150385,-8.20915660332787,1.5271543450270997,-5.775078866239127,-0.9069233920616426,7.3939929744824155,15.131544274316806,-39.47517151749096,2.4340777370887396,8,3.0,4.259998321533203,3.265003204345703,3.049999237060547,12.660003662109375,0,0.1718791855493842,1.1573027928746549,75.12000274658203,11.856520080649556,76.91999816894531,1.7692330264460991,75.63999938964844,0.1718791855493842 4992,2019-08-13,75.86000061035156,76.44000244140625,73.73999786376953,74.41999816894531,3211472.0,0.01390003902391479,1.076921722595866,-2.571444141689373,40.74073304547179,46.94603627631547,2.2548409452220852,2.158594587294388,1.6884653829670953,3.836013921432169,12.933491054139983,2.7000045776367188,-0.3942787276159265,-2.072000122070307,-6.91961238174801,2.7756121376073963,-4.495806251909158,0.35180600776854476,5.725672694238668,66.24999105931607,15.556862429548346,2.4238061298388534,8,1.6499977111816406,3.039997100830078,3.0249996185302734,2.009998321533203,12.760002136230469,1,0.1494858455925614,-1.297299805140577,74.81999969482422,1.1573027928746549,75.12000274658203,11.856520080649556,76.91999816894531,0.1494858455925614 4993,2019-08-14,73.77999877929688,75.95999908447266,73.5999984741211,75.95999908447266,3045645.0,-0.02741895352385293,1.1651378715392127,-1.5138865341414827,34.874356485294044,45.6606199286771,3.723049490725188,4.049259931900906,3.8248876984729208,5.831094573221776,13.583927678182825,2.3600006103515625,-0.7433947646174488,-3.9000019073486385,-9.066745451572373,1.2667416368750963,-6.483373679460499,-1.3166301352367782,7.02110698121129,5.389224292511552,-37.864174164571466,2.583371772111867,8,3.6599998474121094,4.810001373291016,5.835000991821289,4.090000152587891,15.020004272460938,2,0.20520465763272444,1.076921722595866,75.86000061035156,-1.297299805140577,74.81999969482422,1.1573027928746549,75.12000274658203,0.20520465763272444 4994,2019-08-15,73.54000091552734,74.41999816894531,71.73999786376953,73.77999877929688,1980488.0,-0.003252885168613995,2.5263239789388092,0.11009074778555104,35.9213129514159,44.298440420102466,3.2444923019100713,4.218880191824496,4.153852882330483,5.989981017931569,13.996336240139728,2.6800003051757812,-1.046445256690646,-3.9579998016357365,-9.445392097502406,1.5293924942309332,-6.701695949569071,-1.2143036537024017,6.3969719706143735,34.8837553154368,-3.2388463924860105,2.743696147933334,8,2.2499961853027344,4.069999694824219,6.07499885559082,4.329998016357422,13.379997253417969,3,0.21076964654656827,1.1651378715392127,73.77999877929688,1.076921722595866,75.86000061035156,-1.297299805140577,74.81999969482422,0.21076964654656827 4995,2019-08-16,75.55999755859375,75.66000366210938,73.73999786376953,73.73999786376953,2500098.0,0.027467998611894195,-1.109896835477529,-7.583399561305909,30.527481673603916,42.544406531408555,0.36630692364832385,2.357560776963581,2.2726310531899827,3.8841479410657485,13.485513052175726,2.1200027465820312,-1.2510220575437927,-1.962002944946292,-7.408916514762552,3.4849106248699684,-4.685459729854429,0.7614538399618453,3.229398824415867,81.2765100910819,47.450035763440894,2.723456784908132,8,-0.9899978637695312,2.0500030517578125,4.055002212524414,2.3100013732910156,10.180000305175781,4,0.19216522950786574,2.5263239789388092,73.54000091552734,1.1651378715392127,73.77999877929688,1.076921722595866,75.86000061035156,0.19216522950786574 4996,2019-08-19,77.16000366210938,77.19999694824219,76.08000183105469,76.5,2279291.0,0.021175306448030007,2.027053777631145,0.36263943559238904,39.46189664049977,42.12372659664347,-1.680009031419445,0.9030929036060229,0.7967468961344792,2.182467798481511,12.418463568366128,1.6399993896484375,-1.4692370699485764,-0.4249969482421818,-5.821836200336378,4.971842303852014,-3.12341657428928,2.2734226778049162,0.6424769282066336,99.26752210917861,66.6341973204332,2.6984196260471016,8,-2.6900062561035156,0.4499969482421875,2.7949962615966797,0.7099952697753906,8.759994506835938,0,0.15241049700222953,-1.109896835477529,75.55999755859375,2.5263239789388092,73.54000091552734,1.1651378715392127,73.77999877929688,0.15241049700222953 4997,2019-08-20,77.12000274658203,78.0999984741211,76.30000305175781,77.12000274658203,2573383.0,-0.0005184151584869401,-1.1951171856827845,0.0,41.07351905612724,41.53660512410719,-1.594481048278979,1.1335249489136174,0.946845109093502,2.13932920876789,11.59413034889434,1.7999954223632812,-1.842450331972742,-0.5489978790283203,-5.856826990300988,4.758831232244347,-3.202912434664654,2.1049166766080134,-5.3800048828125,84.59126362434593,50.430380092225974,2.6539145556363324,8,-2.2000045776367188,0.48999786376953125,2.859996795654297,0.7499961853027344,8.360000610351562,1,0.13433610271507312,2.027053777631145,77.16000366210938,-1.109896835477529,75.55999755859375,2.5263239789388092,73.54000091552734,0.13433610271507312 4998,2019-08-21,78.44000244140625,79.5999984741211,77.26000213623047,77.30000305175781,1528483.0,0.01711617800587706,-2.8360557320459265,100.0,44.929114008303316,40.470112034813745,-2.7664536505660067,-0.2646243195307534,-0.23126429071174925,0.7845362561695595,11.919863349842371,2.4799957275390625,-1.9875101781912008,0.8120018005371037,-4.456604824846863,6.080608425921071,-1.8223015121548798,3.446305113229087,-6.572804565429692,85.24178190028208,49.67890042736808,2.6343033126919804,8,-2.7700042724609375,-0.8300018310546875,1.4399967193603516,-0.5700035095214844,7.2599945068359375,2,0.12978072397154916,-1.1951171856827845,77.12000274658203,2.027053777631145,77.16000366210938,-1.109896835477529,75.55999755859375,0.12978072397154916 4999,2019-08-22,78.63999938964844,78.95999908447266,77.73999786376953,78.4000015258789,1653474.0,0.0025496805458615768,1.772738701091527,0.21052455461712466,42.48291641032593,39.83832320255326,-3.0137371012242937,-0.5860276427803512,-0.2235140423343296,0.5911123669990275,12.358399838976144,1.220001220703125,-1.8045504644013306,1.0699989318847685,-4.122927258551357,6.262925122320894,-1.5264641633333014,3.6664620271028383,-6.463489489746095,83.61776476990738,48.733556630653226,2.596463095218066,8,-2.970001220703125,-1.029998779296875,0.654998779296875,-0.7700004577636719,8.900001525878906,3,0.12919638531236766,-2.8360557320459265,78.44000244140625,-1.1951171856827845,77.12000274658203,2.027053777631145,77.16000366210938,0.12919638531236766 5000,2019-08-23,78.5,79.95999908447266,78.36000061035156,79.19999694824219,2119293.0,-0.001780256748919351,-2.265317244063838,-2.916679912261182,48.75817853885582,39.8632787566553,-2.619313016015255,-0.5099796364320781,0.06628158687419727,0.7449210314532024,12.869582319260525,1.5999984741210938,-1.6968549457413786,0.9539997100830107,-4.215873795516359,6.12387321568238,-1.6309370427166812,3.5389364628827025,-6.026550557128914,62.3711309798863,23.75988367395032,2.5849367527996847,8,-2.6500015258789062,-0.8899993896484375,0.5049991607666016,-0.6300010681152344,9.279998779296875,4,0.1072611231712779,1.772738701091527,78.63999938964844,-2.8360557320459265,78.44000244140625,-1.1951171856827845,77.12000274658203,0.1072611231712779 5001,2019-08-26,78.66000366210938,79.30000305175781,77.41999816894531,78.0,1122279.0,0.0020382632115842902,-1.0659311177437205,-0.942866485013624,61.75040759130694,42.19768703952587,-2.433206868180136,-1.0249671932536017,0.08616767987878404,0.6045873236492412,12.484084418948667,1.8800048828125,-1.888159835075868,1.3060031890869084,-3.348766274264804,5.960772652438621,-1.0213815425889408,3.6333879207627575,-5.737361240742189,64.4809608878457,20.334531097134963,2.3273847316758536,8,-2.8100051879882812,-1.0500030517578125,0.10999488830566406,-0.7900047302246094,8.459999084472656,0,0.09000754986070003,-2.265317244063838,78.5,1.772738701091527,78.63999938964844,-2.8360557320459265,78.44000244140625,0.09000754986070003 5002,2019-08-27,79.23999786376953,79.4800033569336,78.30000305175781,78.83999633789062,1565204.0,0.007373432172105732,1.6817807447223547,0.6060595551856476,64.06249906867708,45.4408139932351,-2.7751659782665428,-1.8311606709204113,-0.3544242206757815,0.03697774153967259,12.079488350261993,1.1800003051757812,-1.7628646214828336,1.9699974060058594,-2.4694715199102006,6.409466331921919,-0.24973705695217063,4.189731868963889,-5.895114042616015,73.33325798120342,23.758400497751317,2.21973446295803,8,-3.3899993896484375,-1.6299972534179688,-0.7349987030029297,-1.6899986267089844,6.319999694824219,1,0.08430086427639893,-1.0659311177437205,78.66000366210938,-2.265317244063838,78.5,1.772738701091527,78.63999938964844,0.08430086427639893 5003,2019-08-28,79.69999694824219,79.9000015258789,78.55999755859375,79.37999725341797,3104026.0,0.005805137517336689,2.722187490066015,0.7999961853172862,61.602670161669344,48.294298127707705,-2.5782307423128117,-2.4548243378207104,-0.6661569508243446,-0.4269966497821258,12.142860041362496,1.3400039672851562,-1.5913918591408276,2.4539966583251953,-1.9239976987554854,6.831991015405876,0.26499947978484784,4.642993836865543,-5.9582062112895215,89.76369911360885,36.14318145254888,2.1889971785403413,8,-2.8499984741210938,-2.089996337890625,-1.3649978637695312,-2.1499977111816406,5.94000244140625,2,0.07252204052711564,1.6817807447223547,79.23999786376953,-1.0659311177437205,78.66000366210938,-2.265317244063838,78.5,0.07252204052711564 5004,2019-08-29,82.86000061035156,82.86000061035156,79.76000213623047,79.76000213623047,4321570.0,0.03964873002644542,1.0,9.687504470352621,79.01047811811374,53.68129773265324,-4.779810226722034,-5.705742172156732,-3.656815862194776,-3.5873304572916993,12.60562346149301,3.160003662109375,-1.2190052706142467,5.4860004425048885,0.6106089244289592,10.361391960580818,3.048304683466924,7.923696201542853,-8.745117372547696,100.0,38.31047312643035,2.4376957590379633,8,-3.3899993896484375,-5.25,-4.260002136230469,-5.310001373291016,3.4199981689453125,3,0.0342746357346253,2.722187490066015,79.69999694824219,1.6817807447223547,79.23999786376953,-1.0659311177437205,78.66000366210938,0.0342746357346253 5005,2019-08-30,84.66000366210938,84.95999908447266,82.73999786376953,83.0,3876568.0,0.021723425518934247,-1.0366909546507639,0.5354853158693945,83.15364331767526,58.535936252339404,-5.75883147092965,-7.630774032570486,-5.319805012619867,-5.388696442787918,13.557748442641756,2.220001220703125,-0.4304562638038192,7.1170032501220675,1.4944424592336958,12.73956404101044,4.305722854677882,9.928283645566253,-9.845511034501698,96.02128135362037,27.267553176769965,2.811280395444185,8,-4.030002593994141,-6.310005187988281,-6.095005035400391,-7.110004425048828,4.079994201660156,4,0.034018392733745406,1.0,82.86000061035156,2.722187490066015,79.69999694824219,1.6817807447223547,79.23999786376953,0.034018392733745406 5006,2019-09-02,83.58000183105469,86.30000305175781,83.19999694824219,85.0,5007186.0,-0.01275693106942366,-1.844031945348536,-0.855418696571376,75.94085580449067,62.410084779935346,-4.103958146719606,-6.514613351849931,-4.100908394759642,-4.321780434116619,15.091602650931591,3.100006103515625,0.3903571171193647,5.80200119018555,-0.4170861553254781,12.021088535696578,2.6924575174300287,8.91154486294107,-7.750958557760512,65.99998474121094,-2.9436122472746717,3.1095436727555157,9,-1.7999992370605469,-4.560001373291016,-4.880002975463867,-6.030002593994141,4.779998779296875,0,0.05025121866749771,-1.0366909546507639,84.66000366210938,1.0,82.86000061035156,2.722187490066015,79.69999694824219,0.05025121866749771 5007,2019-09-03,84.36000061035156,85.04000091552734,82.72000122070312,83.72000122070312,2950259.0,0.009332361356889418,1.3199996948242188,-0.4507043766991543,88.95434611378471,67.30177723609994,-4.189535579334276,-6.974893455548383,-4.68559678109483,-5.1526154936817505,15.550361426022294,2.3199996948242188,1.2462213528588535,6.1520000457763615,-0.6422449205788041,12.946245012131527,2.7548775625987787,9.549122528953944,-7.274442163641751,74.93538676271417,-1.9628345091153818,3.3971224831775864,9,-2.5,-5.340000152587891,-5.42500114440918,-6.810001373291016,5.379997253417969,1,0.03271695253984852,-1.844031945348536,83.58000183105469,-1.0366909546507639,84.66000366210938,1.0,82.86000061035156,0.03271695253984852 5008,2019-09-04,86.58000183105469,86.58000183105469,84.87999725341797,85.19999694824219,4869438.0,0.026315803753452327,1.463766032728881,2.156259685764013,91.90230259561133,72.7928201455761,-5.736728391184641,-8.783614281300586,-6.898392538981483,-7.393495934762996,15.975534748704732,2.220001220703125,1.904969517087821,7.825001144409185,0.1915570758918932,15.458445212926478,4.008279110150539,11.641723178667831,-8.388710031739123,100.0,17.05245916966956,3.8167220342586443,9,-4.5800018310546875,-7.420001983642578,-7.645002365112305,-9.03000259399414,4.6800003051757955,2,-0.011781060878830796,1.3199996948242188,84.36000061035156,-1.844031945348536,83.58000183105469,-1.0366909546507639,84.66000366210938,-0.011781060878830796 5009,2019-09-05,87.87999725341797,88.87999725341797,86.91999816894531,87.5,2817928.0,0.01501496182571116,-1.545451843191265,0.275359354268023,91.50942183702816,77.54295828981746,-6.244912469068467,-9.718696552463626,-8.13917666673018,-8.71979690521735,16.836386963951583,2.2999954223632812,2.6199614851974076,8.576996612548825,-0.015193522515076552,17.169186747612727,4.280901545016874,12.873091680080776,-8.51428604965892,83.7662233110355,0.5822210498572389,4.296095067531953,9,-4.729999542236328,-7.569999694824219,-8.944997787475586,-10.329998016357422,4.060005187988267,3,-0.02548928008395457,1.463766032728881,86.58000183105469,1.3199996948242188,84.36000061035156,-1.844031945348536,83.58000183105469,-0.02548928008395457 5010,2019-09-06,88.55999755859375,88.77999877929688,87.63999938964844,88.12000274658203,3273673.0,0.007737828020349946,1.590915790295033,1.1578894532896982,90.94825932490811,80.78716403799537,-5.976305279383013,-9.844934647206543,-8.717960388450635,-9.41602876514969,17.362635945358544,1.1399993896484375,3.24407606078222,8.584997177124023,-0.7037631081826987,17.873757462430746,3.9406170344706624,13.229377319777385,-7.6720005868892684,94.80519641368684,13.09155037833429,4.644380142653358,9,-4.969997406005859,-8.25,-9.624998092651367,-11.009998321533203,4.480003356933594,4,-0.025745244378404197,-1.545451843191265,87.87999725341797,1.463766032728881,86.58000183105469,1.3199996948242188,84.36000061035156,-0.025745244378404197 5011,2019-09-09,87.68000030517578,88.86000061035156,86.94000244140625,88.5999984741211,2715273.0,-0.009936735294462262,1.666659602424448,-2.0909295833261083,85.77236276647325,83.19937111552827,-4.115002966352705,-8.381841239178726,-7.774544158239991,-8.527207386600224,17.56927748769509,1.9199981689453125,3.9437832283199867,7.061999893188471,-2.5006366320433813,16.624636418420323,2.280681630572545,11.843318155804397,-5.513283288397147,80.51951751479744,-0.7958374657101359,4.781318262615929,9,-3.960002899169922,-7.370002746582031,-8.485000610351562,-10.130001068115234,6.0,0,0.012089388171810711,1.590915790295033,88.55999755859375,-1.545451843191265,87.87999725341797,1.463766032728881,86.58000183105469,0.012089388171810711 5012,2019-09-10,87.19999694824219,88.30000305175781,86.72000122070312,87.54000091552734,2871729.0,-0.005474490821885447,-1.4307806071845675,0.369570265204916,81.46550164919908,85.40635239192046,-2.667664531386592,-7.38747361175902,-7.294064950101955,-8.041720216945265,17.532818816673828,1.5800018310546875,4.567786708451692,6.014996719360354,-3.703281476458457,15.733274915179166,1.1558576214509486,10.87413581726976,-3.959155093601254,57.99999237060547,-21.876079217087522,4.859139097909408,9,-2.8799972534179688,-6.8899993896484375,-7.799997329711914,-9.64999771118164,6.700004577636719,1,0.01330279475580598,1.666659602424448,87.68000030517578,1.590915790295033,88.55999755859375,-1.545451843191265,87.87999725341797,0.01330279475580598 5013,2019-09-11,88.91999816894531,89.19999694824219,87.5999984741211,87.94000244140625,3433379.0,0.019724785331403538,1.0779291553133514,-2.8823067429597216,83.29014622345031,85.8818710702912,-3.2880427946578266,-8.342807557418553,-8.954263886982076,-9.745541528420318,17.532319957968685,2.0,5.084979589544773,6.9779979705810575,-2.6700025342665015,16.625998475428617,2.153997718157271,11.801998223004844,-4.7768914505000595,88.70970719071674,8.922474757084913,4.82400025242378,9,-2.9599990844726562,-8.450000762939453,-9.59499740600586,-11.369998931884766,1.160003662109375,2,0.009221769137536917,-1.4307806071845675,87.19999694824219,1.666659602424448,87.68000030517578,1.590915790295033,88.55999755859375,0.009221769137536917 5014,2019-09-12,89.04000091552734,89.81999969482422,87.77999877929688,89.0,2944259.0,0.0013495585813443345,1.5500035762820972,0.04081743869209809,84.17638441051075,85.99550896949515,-2.72587804891009,-7.633419118420136,-9.034403360183774,-9.864788853938876,16.982201216162213,2.0400009155273438,5.586215416862657,6.323000717163083,-2.966768556549468,15.612769990875634,1.6781160803068076,10.967885354019359,-3.986653955718637,74.83873667008758,-6.8560937401854005,4.644884636856277,9,-2.770000457763672,-8.260002136230469,-9.865001678466797,-11.490001678466797,5.720001220703139,3,0.024932628008497604,1.0779291553133514,88.91999816894531,-1.4307806071845675,87.19999694824219,1.666659602424448,87.68000030517578,0.024932628008497604 5015,2019-09-13,90.08000183105469,90.27999877929688,89.04000091552734,89.04000091552734,2090648.0,0.011680153917720704,-1.3846091772732274,25.99942780850658,85.0306626712986,87.00548751025158,-3.2589089369165265,-7.936764771701803,-10.017765567409896,-10.879776584832697,17.134620637705574,1.2399978637695312,6.200775819622251,6.6370014190673885,-2.5668157816845536,15.84081861981933,2.0350928186914103,11.238910019443367,-4.073324324242876,94.38210434275722,10.07568475673115,4.601908600375972,9,-3.5800018310546875,-9.070003509521484,-10.90500259399414,-12.53000259399414,6.119995117187514,4,0.020648318966955514,1.5500035762820972,89.04000091552734,1.0779291553133514,88.91999816894531,-1.4307806071845675,87.19999694824219,0.020648318966955514 5016,2019-09-16,88.91999816894531,90.0199966430664,88.80000305175781,89.80000305175781,2774243.0,-0.012877482665741513,-1.1785694822888284,-0.8461577962806734,78.67296543226952,85.8631118789721,-1.410049618752808,-6.166730158661068,-8.85663371560085,-9.691990188508811,18.0229455526962,1.279998779296875,6.299121517874397,4.888998031616211,-4.125379668699736,13.903375731932158,0.3818091814582374,9.396186881774184,-2.058656407636491,61.79770946559913,-22.909591532898133,4.5071888501579735,9,-1.3400001525878906,-7.909999847412109,-10.114997863769531,-11.369998931884766,7.099998474121094,0,0.04633381501823863,-1.3846091772732274,90.08000183105469,1.5500035762820972,89.04000091552734,1.0779291553133514,88.91999816894531,0.04633381501823863 5017,2019-09-17,87.4800033569336,88.72000122070312,86.5199966430664,88.5,3150469.0,-0.01619427397283313,2.0137067906879524,1.1590806630600639,71.78052301055939,83.62735859174413,0.5800594115749789,-4.122138901609773,-7.452852568415423,-8.229749283791477,18.926780028292438,2.4000015258789062,6.12012990776384,2.9310031890869084,-5.588294198922512,11.450300577096328,-1.3286455049178016,7.190651883091618,2.7999954223632812,25.53207894795579,-56.11757554379549,4.259648694004707,9,0.9199943542480469,-6.470005035400391,-9.030004501342773,-9.930004119873047,9.57999420166017,1,0.07087330487340204,-1.1785694822888284,88.91999816894531,-1.3846091772732274,90.08000183105469,1.5500035762820972,89.04000091552734,0.07087330487340204 5018,2019-09-18,88.62000274658203,89.26000213623047,87.26000213623047,87.4800033569336,2256740.0,0.013031542591477097,-1.5316426357113195,-1.1176501387507198,68.18182037115261,81.03540287331352,-0.2683546616651995,-4.7014184058145645,-8.5559581745797,-9.34958937929241,20.599515834681707,2.0,6.201755778665159,3.562002563476568,-4.630665807105956,11.754670934059092,-0.534331621814701,7.658336748767837,1.5847959899902406,55.85119442567533,-22.50744318223812,4.096334185291264,9,-0.22000503540039062,-7.610004425048828,-10.41500473022461,-11.070003509521484,8.979995727539062,2,0.05958021457520801,2.0137067906879524,87.4800033569336,-1.1785694822888284,88.91999816894531,-1.3846091772732274,90.08000183105469,0.05958021457520801 5019,2019-09-19,88.80000305175781,88.9800033569336,87.95999908447266,88.62000274658203,1829675.0,0.0020311475919325694,2.777787196767403,0.15789508907657507,64.55695862958487,78.1030361293887,-0.33986887668181964,-4.3017842869906815,-8.68912002511044,-9.507220924430754,22.36264836257605,1.0200042724609375,6.079462944243616,3.2340026855468693,-4.531910538382633,10.999915909476371,-0.6489539264178745,7.116959297511613,1.3310996429443378,60.63843386475283,-14.846287490397359,3.8829566119647487,9,-0.4000053405761719,-7.790004730224609,-10.785003662109375,-11.250003814697266,8.519996643066406,3,0.014414400172383157,-1.5316426357113195,88.62000274658203,2.0137067906879524,87.4800033569336,-1.1785694822888284,88.91999816894531,0.014414400172383157 5020,2019-09-20,86.91999816894531,89.19999694824219,86.9000015258789,88.5,2824000.0,-0.021171225430214546,-1.8395090799487606,-8.777773068282965,61.11849330167795,75.36371729996699,1.433818912971418,-1.8536695122543279,-6.781222358659676,-7.614594336249027,23.682453178428332,2.2999954223632812,5.598863640890812,0.9329978942871122,-6.098208027195369,7.964203815769594,-2.5826050664541356,4.44860085502836,3.1388824047241286,11.428615025111608,-62.56020938809375,3.5156029607412407,9,1.4799995422363281,-4.909999847412109,-10.219999313354492,-9.369998931884766,9.819999694824205,4,0.09019793065396353,2.777787196767403,88.80000305175781,-1.5316426357113195,88.62000274658203,2.0137067906879524,87.4800033569336,0.09019793065396353 5021,2019-09-23,85.73999786376953,86.9800033569336,84.91999816894531,86.72000122070312,2393909.0,-0.013575705591735376,1.7466596137511508,0.6202545703883261,54.4746975826901,72.3647390703549,2.5811226679029886,-0.12232965146036179,-5.596782012625496,-6.462875520387911,25.075974755976237,2.0600051879882812,5.018415472964335,-0.6010021209716854,-6.73459614439426,5.532591902450889,-3.6677991326829726,2.465794890739602,4.248105031287849,18.89398491350138,-52.7041408188563,3.06679701171129,9,1.8600006103515625,-2.55999755859375,-9.64999771118164,-8.189998626708984,8.520004272460952,0,0.1219967266746651,-1.8395090799487606,86.91999816894531,2.777787196767403,88.80000305175781,-1.5316426357113195,88.62000274658203,0.1219967266746651 5022,2019-09-24,85.91999816894531,86.55999755859375,85.72000122070312,86.0,1632996.0,0.002099373800565907,-2.5000158947134183,0.0816342418509782,47.53361950204819,68.39179165686578,2.45905629969738,0.23587175385372916,-5.719223385236049,-6.652833901919507,26.539833978711556,0.839996337890625,4.419155398725749,-0.7550018310546847,-5.909897828020476,4.399894165911107,-3.3324498295375804,1.822446167428211,3.86538053706758,23.041453591701195,-43.1066085245929,2.577447998482899,9,1.6800003051757812,-2.6299972534179688,-9.879999160766602,-8.369998931884766,14.880004882812486,1,0.11755119517415924,1.7466596137511508,85.73999786376953,-1.8395090799487606,86.91999816894531,2.777787196767403,88.80000305175781,0.11755119517415924 5023,2019-09-25,85.4800033569336,86.0,84.27999877929688,85.91999816894531,1370200.0,-0.005120982558060039,4.733351983011838,5.499809269502194,40.4153631090869,63.52945595670757,2.637090216341079,1.1922182693744503,-5.173370157590767,-6.254197727416795,27.81801058014373,1.720001220703125,3.899201524881974,-1.4839969635009709,-5.518804758139751,2.5508108311378095,-3.501400860820368,0.5334069338184264,4.110760127596592,24.39034602108319,-37.89622931095622,2.017403897319393,9,1.7999954223632812,-1.7100028991699219,-9.215003967285156,-7.930004119873047,12.879997253417969,2,0.1354702122940532,-2.5000158947134183,85.91999816894531,1.7466596137511508,85.73999786376953,-1.8395090799487606,86.91999816894531,0.1354702122940532 5024,2019-09-26,85.69999694824219,86.33999633789062,85.04000091552734,85.41999816894531,931491.0,0.0025736263765687717,-1.5000073360036386,-0.636368365382948,38.14261530130421,58.31967291559708,2.116014341178527,1.2605271066690307,-5.229896246375773,-6.493933243222784,27.931370683981307,1.2999954223632812,3.512258144745374,-1.406003189086917,-5.009512097682617,2.197505719508783,-3.2077576433847668,0.39575126521093296,3.5721206539739967,28.861762142682135,-28.100601537214164,1.80175445429785,9,1.4500007629394531,-1.8499984741210938,-9.05999755859375,-8.099998474121094,13.840003967285156,3,0.1388564988288834,4.733351983011838,85.4800033569336,-2.5000158947134183,85.91999816894531,1.7466596137511508,85.73999786376953,0.1388564988288834 5025,2019-09-27,87.54000091552734,87.76000213623047,85.68000030517578,85.69999694824219,1679961.0,0.021470292098101362,-1.21277113812065,6.571471389645777,49.462368111719606,55.07405099109153,-0.13653737459594595,-0.37170963665960244,-6.813981773373783,-8.343180025615197,27.544549973777144,2.0800018310546875,2.9235968774365517,0.29000091552734375,-3.1273172656065924,3.70731909666128,-1.4186581750396243,1.9986600060943118,1.4325895573136762,93.67813194016631,38.05580592176523,1.7086590905669645,9,-0.7700004577636719,-3.69000244140625,-10.900001525878906,-9.94000244140625,14.55999755859375,4,0.11172034129556607,-1.5000073360036386,85.69999694824219,4.733351983011838,85.4800033569336,-2.5000158947134183,85.91999816894531,0.11172034129556607 5026,2019-09-30,87.77999877929688,88.80000305175781,86.87999725341797,87.54000091552734,4765548.0,0.0027415794066660837,-1.4615377091351915,0.13043334038221527,52.2691779595248,52.90612376319879,-0.620502461852638,-0.296102330747928,-6.8164310023234975,-8.60357332001908,26.898300080172188,1.9200057983398438,2.282947531201529,0.31999893188476847,-2.6322817314061666,3.2722795951757035,-1.156141399760699,1.796139263530236,-3.5,77.43355512569921,21.19856449851779,1.4761403316454695,9,-1.0099983215332031,-3.9300003051757812,-11.049999237060547,-10.180000305175781,14.720001220703125,0,0.10207335622093772,-1.21277113812065,87.54000091552734,-1.5000073360036386,85.69999694824219,4.733351983011838,85.4800033569336,0.10207335622093772 5027,2019-10-01,87.12000274658203,88.86000061035156,86.86000061035156,87.83999633789062,2153157.0,-0.007518751901264609,-2.2258120089337905,-3.0,42.32083444269911,50.03268088225951,-0.01893389677152868,0.6126804527979317,-5.906828393905926,-7.958437356242015,26.471764000550106,2.0,1.4509559435749537,-0.47799720764160725,-3.0542260902770835,2.098231674993869,-1.7661116489593383,0.8101172336761238,-2.749603881835938,62.00879545568123,9.47343779284597,1.288114441317735,10,-0.3800048828125,-2.8300018310546875,-10.390003204345703,-9.22000503540039,13.379997253417969,1,0.08195591327536511,-1.4615377091351915,87.77999877929688,-1.21277113812065,87.54000091552734,-1.5000073360036386,85.69999694824219,0.08195591327536511 5028,2019-10-02,85.55999755859375,86.69999694824219,85.31999969482422,86.5199966430664,2184229.0,-0.01790639507354108,1.0909054128254776,1.3333439298089456,36.77809876126655,46.94614089689082,1.1860924741521472,2.2054246527599304,-4.233346528680045,-6.375251708011035,25.32264821903433,1.8000030517578125,0.7276516072152646,-1.987002182006833,-4.685565176394391,0.7115608123807249,-3.336283679200619,-0.637720684813047,-1.0100146240234409,13.61247865467001,-34.61032957645743,1.3492814971937819,10,1.1800003051757812,-1.1399993896484375,-8.829998016357422,-7.659999847412109,16.38999938964845,2,0.17812068639585088,-2.2258120089337905,87.12000274658203,-1.4615377091351915,87.77999877929688,-1.21277113812065,87.54000091552734,0.17812068639585088 5029,2019-10-03,85.63999938964844,86.37999725341797,84.63999938964844,85.19999694824219,1776365.0,0.0009350377902932472,-1.2307699831761807,-0.45833631356841426,31.80326413095547,43.68889321125499,0.6824745147828679,2.0543299659229604,-4.214010917875257,-6.42913714839203,23.479799714834655,1.7399978637695312,0.19543861064752832,-1.7950004577636776,-4.618418844576851,1.0284179290494961,-3.2067096511702573,-0.3832912643570978,3.220001220703125,23.696675609809013,-17.915339342498875,1.4117091934065849,10,0.9300003051757812,-0.6199989318847656,-8.40999984741211,-7.740001678466797,17.26000213623047,3,0.14852874020735496,1.0909054128254776,85.55999755859375,-2.2258120089337905,87.12000274658203,-1.4615377091351915,87.77999877929688,0.14852874020735496 5030,2019-10-04,86.27999877929688,86.30000305175781,85.23999786376953,85.63999938964844,1665501.0,0.007473136317254436,2.11762593963873,1.4545359966708282,38.69862566300003,41.93599633128943,-0.064655101231466,1.3014887373164612,-4.718752808517905,-7.040949423263584,21.537361387559578,1.0600051879882812,-0.3129045095592744,-1.0410011291503878,-3.8572704786988226,1.775268220398047,-2.449135803924605,0.3671335456238296,2.4956018066406216,38.86253353678379,-0.18802501998417398,1.4081346747742163,10,0.29000091552734375,0.220001220703125,-7.739997863769531,-8.380001068115234,15.569999694824219,4,0.15368570148163063,-1.2307699831761807,85.63999938964844,1.0909054128254776,85.55999755859375,-2.2258120089337905,87.12000274658203,0.15368570148163063 5031,2019-10-07,88.73999786376953,88.73999786376953,85.95999908447266,86.05999755859375,2844770.0,0.02851181176723583,1.074625718458293,4.187504470352621,54.960609486643754,42.76121744068893,-2.295777458045947,-1.133122024774849,-7.12559764711807,-9.466473442690415,20.193117902162385,2.779998779296875,-0.7055404887806418,1.3659980773925753,-1.5178048268468842,4.249800981632035,-0.07590337472714737,2.807899529512298,-4.099998474121094,97.15633384195948,54.066127094162375,1.441901452119728,10,-2.1699981689453125,-2.2399978637695312,-9.249998092651367,-10.389999389648438,13.160003662109375,0,0.15055218539515125,2.11762593963873,86.27999877929688,-1.2307699831761807,85.63999938964844,1.0909054128254776,85.55999755859375,0.15055218539515125 5032,2019-10-08,88.36000061035156,89.45999908447266,87.23999786376953,88.66000366210938,2088359.0,-0.004282141791363658,1.3368508970590598,-0.11194142447611971,48.91121336179767,43.70520080210124,-1.7134554701599,-0.6975269054652813,-6.644829849343026,-9.007556036389104,18.99333385028018,2.220001220703125,-0.934057104226639,0.9280006408691435,-1.9875531610794042,3.843554442817691,-0.5297762601051232,2.38577754184341,-3.6380012512207003,77.17845344881896,34.227595436738866,1.4577769009742731,10,-1.3100013732910156,-1.8600006103515625,-7.959999084472656,-9.34000015258789,13.739997863769531,1,0.1600271535986375,1.074625718458293,88.73999786376953,2.11762593963873,86.27999877929688,-1.2307699831761807,85.63999938964844,0.1600271535986375 5033,2019-10-09,89.73999786376953,90.0199966430664,87.83999633789062,88.30000305175781,2446946.0,0.015617895471769616,1.1800086212487078,-4.799933879253344,53.57684703751121,45.42011543945757,-2.7106815034308056,-2.121723899304641,-7.882087206675919,-10.297571916162227,17.555050648739428,2.1800003051757812,-0.9166332711767353,2.2669979095458928,-0.7576813524663351,5.291677171558121,0.7546582785397788,3.7793375405520067,-4.828478515624994,94.79555906615029,51.84798631329663,1.5123396310061115,10,-2.4099998474121094,-2.4599990844726562,-9.299997329711914,-10.71999740600586,10.410003662109375,2,0.11990196559358934,1.3368508970590598,88.36000061035156,1.074625718458293,88.73999786376953,2.11762593963873,86.27999877929688,0.11990196559358934 5034,2019-10-10,91.26000213623048,91.27999877929688,88.58000183105469,89.91999816894531,1639659.0,0.016937868382484345,2.913046843469944,0.9305616632140099,66.97968299187096,47.36648375947439,-3.7538115012929723,-3.6542383618898526,-9.242614652236227,-11.706346189037617,16.0311930458415,2.6999969482421875,-0.7306946507557655,3.676002120971688,0.2702569664447054,7.081747275498671,1.9731295437081968,5.37887469823518,-6.0419741503906295,99.66892980073916,50.55601634334957,1.7028725772634914,10,-3.3000030517578267,-3.480003356933608,-10.680002212524428,-12.100002288818374,11.389999389648423,3,0.11713778831666022,1.1800086212487078,89.73999786376953,1.3368508970590598,88.36000061035156,1.074625718458293,88.73999786376953,0.11713778831666022 5035,2019-10-11,91.94000244140624,92.05999755859376,90.81999969482422,91.66000366210938,2656462.0,0.007451241390074248,3.7693233170958678,0.20895369426714044,75.24433650624422,49.91927915355432,-4.184030426817841,-4.4140584232276865,-9.783541425795136,-12.290790439168987,14.394571215493457,1.2399978637695455,-0.35635372331741166,4.263002395629869,0.488643552004703,8.037361239255034,2.3758229738172787,6.1501818174424585,-6.237016792089818,98.03286643928519,43.23453212935574,1.887179421812586,10,-3.590003967285142,-3.7700042724609233,-10.21000480651854,-11.630004882812486,9.909996032714858,4,0.11920816612396257,2.913046843469944,91.26000213623048,1.1800086212487078,89.73999786376953,1.3368508970590598,88.36000061035156,0.11920816612396257 5036,2019-10-14,93.04000091552734,94.05999755859376,91.3000030517578,91.9000015258789,2193475.0,0.011964307645327077,-1.3589733557650883,4.07144414168958,76.96972919673392,53.76915634844708,-4.983500237746327,-5.470021496612986,-10.651445835144216,-13.29361450012307,13.03350803945467,2.759994506835966,0.09814272288494408,5.157000732421878,0.707624901676482,9.606376563167274,2.93231281704918,7.381688647794576,-6.701314075283193,85.04403682245754,25.14519134906846,2.2246879153726975,10,-3.69000244140625,-3.8700027465820312,-11.090002059936523,-12.730003356933594,8.260002136230455,0,0.094690428545809,3.7693233170958678,91.94000244140624,2.913046843469944,91.26000213623048,1.1800086212487078,89.73999786376953,0.094690428545809 5037,2019-10-15,93.68000030517578,94.6999969482422,92.76000213623048,93.26000213623048,2072112.0,0.0068787551950855175,-1.7323905825211967,0.36841964369368724,80.59701747473758,58.637925094388315,-5.135118297334287,-5.925521472467494,-10.94654687794224,-13.79500688675104,12.967370327214518,1.9399948120117188,0.2971057124693175,5.4870002746582,0.34570623397218014,10.62829431534422,2.9163532543151973,8.057647295001203,-6.414756178729675,85.13124559307954,19.884032126507577,2.5706470203430096,10,-4.010002136230469,-4.19000244140625,-11.665002822875977,-13.370002746582031,7.370002746582017,1,0.08774552939715319,-1.3589733557650883,93.04000091552734,3.7693233170958678,91.94000244140624,2.913046843469944,91.26000213623048,0.08774552939715319 5038,2019-10-16,93.9000015258789,94.13999938964844,92.81999969482422,93.68000030517578,1754457.0,0.0023484331766272515,2.7714441416893734,0.5238147138964755,80.59702852197579,64.05945447116835,-4.52335805441605,-6.039315457686811,-10.808113622543999,-13.889043090552576,12.717946109353786,1.3199996948242188,0.46386609489806574,5.4430015563964815,-0.2978935022586313,11.183896615051594,2.572554027068918,8.313449085724045,-5.593892004381345,86.9281689438514,16.372947827464316,2.8704475293275573,10,-3.930004119873047,-4.410003662109375,-11.585002899169922,-13.590003967285156,4.900001525878892,2,0.08732690963782641,-1.7323905825211967,93.68000030517578,-1.3589733557650883,93.04000091552734,3.7693233170958678,91.94000244140624,0.08732690963782641 5039,2019-10-17,90.08000183105469,93.8000030517578,89.94000244140625,93.31999969482422,4637423.0,-0.04068157223374935,-1.1931842565559672,-14.727181301151338,58.257481694162415,66.23266069685306,-0.008169781334558479,-2.2329912894768427,-6.707942539044893,-9.964012668966276,11.900491183031352,3.9599990844726562,0.7610915424165228,1.5590019226074219,-4.226360285737599,7.344364130952442,-1.3336791815650884,4.451683026779932,-0.8787480698128718,2.941167042259833,-62.01691883798104,2.892681104172513,10,0.24999618530273438,-0.5900039672851562,-6.86500358581543,-9.610004425048828,7.900001525878906,3,0.11178951476611343,2.7714441416893734,93.9000015258789,-1.7323905825211967,93.68000030517578,-1.3589733557650883,93.04000091552734,0.11178951476611343 5040,2019-10-18,94.76000213623048,95.26000213623048,89.69999694824219,89.69999694824219,5419734.0,0.051953821159475,-1.1976282558709392,-1.5617310259894126,67.60848502625446,67.63798020125425,-3.7535027726911636,-6.635740589072739,-10.989584805599677,-14.477809693846993,11.792163956273665,5.5600051879882955,1.4386017344370714,5.8470020294189595,-0.5152738718164045,12.209277930654324,2.6658640788012775,9.028139980036642,-0.06000518798828125,91.00720263570638,26.48592941659922,3.1811379506176807,10,-3.510002136230483,-4.990001678466811,-11.23500251770021,-13.980003356933608,4.400001525878892,4,0.08326297184233344,-1.1931842565559672,90.08000183105469,2.7714441416893734,93.9000015258789,-1.7323905825211967,93.68000030517578,0.08326297184233344 5041,2019-10-21,96.1999969482422,96.86000061035156,92.9800033569336,93.77999877929688,2677990.0,0.015196230261176336,1.0748617939250524,0.47826001733951673,72.038822510271,70.20771455108462,-4.496911026771329,-7.64382171051524,-11.996603958946409,-15.74569189023022,12.821086509988644,3.8799972534179688,2.277212645070051,6.763996887207043,-0.19202943226518698,13.720023206679272,3.285983727470935,10.24201004694315,-6.500000000000014,90.78207647292012,24.871313487197426,3.4780131597361135,10,-3.849998474121108,-5.629997253417983,-12.4449977874756,-15.189998626708999,2.400001525878892,0,0.05873182645648867,-1.1976282558709392,94.76000213623048,-1.1931842565559672,90.08000183105469,2.7714441416893734,93.9000015258789,0.05873182645648867 5042,2019-10-22,96.0199966430664,96.91999816894531,95.44000244140624,96.23999786376952,1671741.0,-0.0018711051027645587,-1.1449374716659613,-0.09090966411722154,77.21124498502101,72.83375876747459,-3.4822709107156697,-7.028724560444772,-11.410320061696495,-15.392878341152155,13.911692580397892,1.4799957275390767,3.029687156563824,6.078996658325195,-1.2583078585695944,13.416301175219985,2.4103443998778005,9.74764891677259,-6.319999694824219,87.53460701227888,14.388478669440389,3.6686522584473926,10,-3.2699966430664062,-5.4199981689453125,-11.724998474121094,-15.009998321533203,0.94000244140625,1,0.05498861271906397,1.0748617939250524,96.1999969482422,-1.1976282558709392,94.76000213623048,-1.1931842565559672,90.08000183105469,0.05498861271906397 5043,2019-10-23,97.05999755859376,97.3000030517578,95.27999877929688,95.83999633789062,1750539.0,0.010831086772407739,1.376458550245957,-5.545429324455965,78.2953476555293,74.0910548412144,-3.771330016368566,-7.54345660396622,-11.956520861183336,-16.23853226635832,15.313398204775469,2.0200042724609233,3.4447543618754253,6.539997863769543,-1.1349237128226974,14.214919440361783,2.7025370754734155,10.37745865206567,-7.0712005615234546,96.84203552082658,16.72041904826503,3.8374607882961236,10,-3.559997558593764,-6.2699966430664205,-12.354999542236342,-16.04999923706056,-0.8399963378906392,2,0.04110865025269894,-1.1449374716659613,96.0199966430664,1.0748617939250524,96.1999969482422,-1.1976282558709392,94.76000213623048,0.04110865025269894 5044,2019-10-24,97.5999984741211,98.04000091552734,96.36000061035156,97.05999755859376,1873530.0,0.00556357849897271,1.3661879509786539,0.442623258373548,78.18725837552358,74.41804616002322,-3.707286899904048,-7.53241938834293,-11.978528681967845,-16.562147803070474,17.023348641549518,1.6800003051757812,4.05374707735875,6.48499870300293,-1.457020861904084,14.427018267909943,2.513988920549423,10.456008485456437,-7.172529113769528,94.72419385971251,8.99595483284061,3.971009782453505,10,-3.729999542236328,-6.439998626708984,-12.895000457763672,-16.59000015258789,-2.2999954223632955,3,0.012295129061450583,1.376458550245957,97.05999755859376,-1.1449374716659613,96.0199966430664,1.0748617939250524,96.1999969482422,0.012295129061450583 5045,2019-10-25,97.31999969482422,98.31999969482422,96.83999633789062,97.5,1496919.0,-0.0028688399966636524,-1.596481130749617,-0.3333333333333421,73.96649373366495,74.08435333079333,-2.8875349959793795,-6.8324641661633905,-11.238231015105669,-16.05306009177842,18.36256369170463,1.4800033569335938,4.538440964616015,5.715999984741217,-2.498857461362178,13.930857430844611,1.6085712616895194,9.823428707792914,-6.283527810058587,81.27339539721456,-2.884956799311311,4.107428723051697,10,-3.3100013732910156,-6.020000457763672,-12.615001678466797,-16.310001373291016,-3.0800018310547017,4,0.006781788575616732,1.3661879509786539,97.5999984741211,1.376458550245957,97.05999755859376,-1.1449374716659613,96.0199966430664,0.006781788575616732 5046,2019-10-28,96.73999786376952,98.0,96.73999786376952,97.31999969482422,2756976.0,-0.005959739343130543,-3.3448212359578484,3.2222269317171137,73.14916563501217,73.2568142374905,-1.9305077065660328,-5.84653915120164,-10.24676047303005,-15.26289938360155,19.332554330970886,1.260002136230483,4.728670843828951,4.687998199462882,-3.625464038572389,13.001460437498153,0.5312670804452466,8.844729318480518,-4.975173197998032,48.02627120983543,-35.48594012947514,4.156731119017639,10,-2.729999542236314,-5.43999862670897,-11.534999847412095,-15.729999542236314,-2.900001525878892,0,0.02501556596835708,-1.596481130749617,97.31999969482422,1.3661879509786539,97.5999984741211,1.376458550245957,97.05999755859376,0.02501556596835708 5047,2019-10-29,94.26000213623048,95.0199966430664,93.5,94.9000015258789,5594922.0,-0.025635681024423818,2.454578557680637,1.103443739969957,61.77084633045936,71.1650162162109,0.7156741979811727,-2.9557488082221255,-7.374340661671667,-12.593015833044447,19.717742071539934,3.239997863769517,4.718095325986866,1.8510025024414176,-6.179092995132578,9.881098000015413,-2.16404524634558,5.866050251228415,-1.8396599675537288,15.767680173228715,-63.577765813526725,4.015047748786997,10,-0.25000381469727984,-2.960002899169936,-8.870002746582045,-13.25000381469728,1.979995727539034,1,0.046042820279360575,-3.3448212359578484,96.73999786376952,-1.596481130749617,97.31999969482422,1.3661879509786539,97.5999984741211,0.046042820279360575 5048,2019-10-30,100.8000030517578,101.6500015258789,97.08000183105469,99.26000213623048,7758898.0,0.06938256702005252,1.8209893259048726,-2.40625372529386,69.69447448357455,72.43579319281226,-5.299980908268893,-8.743763303032964,-13.48038522284763,-18.896145897994373,21.53423431325762,7.389999389648423,4.747968940143622,7.629003143310527,-0.555433700493154,15.813439987114208,3.5367847214086936,11.72122156521236,-7.789695130466299,89.57057282232296,12.267324976335459,4.092218421901838,10,-5.125003814697251,-7.835002899169908,-15.35500335693358,-19.790004730224595,-5.240005493164034,2,-0.03809527629987686,2.454578557680637,94.26000213623048,-3.3448212359578484,96.73999786376952,-1.596481130749617,97.31999969482422,-0.03809527629987686 5049,2019-10-31,98.36000061035156,100.9000015258789,96.9000015258789,100.6999969482422,3670839.0,-0.02420637269379211,1.9197021757653048,-1.5194772381608588,62.35565670655608,71.85214560173466,-1.745502694143454,-5.5884734650093435,-10.632279714517537,-16.20103802395279,23.59567654263176,4.0,4.6250715204980395,4.5530006408691435,-3.1288113514585945,12.234812633196881,0.7120946447052745,8.393906637033012,-4.8600006103515625,59.63189816492033,-14.427525731826478,3.840905996163871,10,-1.0449981689453125,-5.215000152587891,-12.835000991821289,-17.35000228881836,-0.8600006103515625,3,-0.0217568053717887,1.8209893259048726,100.8000030517578,2.454578557680637,94.26000213623048,-3.3448212359578484,96.73999786376952,-0.0217568053717887 5050,2019-11-01,99.54000091552734,99.83999633789062,98.55999755859376,98.62000274658205,329815.0,0.011996749673175433,-1.4615158895507896,-0.3931622259608403,62.4712214292908,70.7890788149591,-2.4318946345010204,-6.033471879048818,-11.377537755671796,-17.146499689109504,25.768521671612497,1.4799957275390625,4.529859224444664,5.070000839233401,-2.1515865158487344,12.291588194315537,1.4592071616923334,8.68079451677447,-5.062000732421879,74.11042680603649,1.3809777194608728,3.610793677541068,11,-1.9650001525878906,-6.395000457763672,-14.040002822875977,-18.53000259399414,-3.8600006103515625,4,-0.04259591947731378,1.9197021757653048,98.36000061035156,1.8209893259048726,100.8000030517578,2.454578557680637,94.26000213623048,-0.04259591947731378 5051,2019-11-04,102.0999984741211,102.3499984741211,99.58000183105469,100.25,3278978.0,0.025718279435884783,1.3574454822592112,2.0108719088451705,65.04646078386997,69.43743612594231,-4.544910032534588,-7.948791210188972,-13.469240396668056,-19.44223678583988,27.329529207837044,2.80999755859375,5.183592021521534,6.961998367309576,-0.4956470637550012,14.419643798374153,3.2331756517772874,10.690821082841865,-6.761358129882822,97.17514075588778,24.93980602344442,3.728822715532286,11,-4.174999237060547,-8.604999542236328,-16.78999900817871,-21.09000015258789,-8.0,0,-0.07698335678568913,-1.4615158895507896,99.54000091552734,1.9197021757653048,98.36000061035156,1.8209893259048726,100.8000030517578,-0.07698335678568913 5052,2019-11-05,102.5,102.5500030517578,100.75,102.3000030517578,1474907.0,0.003917742721419204,10.999898275775418,0.10810654767551484,65.26988580561245,67.99016258706264,-4.390797420918048,-7.626140303624112,-13.405341532834427,-19.598197160312253,28.712662422861346,1.8000030517577983,5.280589371312018,6.6549999237060575,-0.7780563174493977,14.088056164861513,2.938471803128323,10.371528044283792,-6.179769517578137,99.11499047338718,27.55105503683457,3.7165281205777294,11,-4.474998474121094,-8.904998779296875,-17.190000534057617,-21.490001678466797,-8.300003051757798,1,-0.08448784060594516,1.3574454822592112,102.0999984741211,-1.4615158895507896,99.54000091552734,1.9197021757653048,98.36000061035156,-0.08448784060594516 5053,2019-11-06,100.5,102.3499984741211,100.1500015258789,102.3000030517578,2093240.0,-0.019512195121951237,1.3157937005091633,-9.000152590218256,69.77980185584904,67.05600075154325,-2.069105688525596,-5.036942707053441,-10.969946110948683,-17.362989067994846,29.85419156778474,2.3499984741210938,5.114122850732656,4.116999816894534,-3.006691333449055,11.240690967238123,0.5551542417227324,7.678845392066336,-3.1830059064843823,63.71676994478497,-15.844750855134592,3.561845575171798,11,-2.4749984741210938,-6.904998779296875,-14.985000610351562,-19.490001678466797,-7.339996337890625,2,-0.04238808095751723,10.999898275775418,102.5,1.3574454822592112,102.0999984741211,-1.4615158895507896,99.54000091552734,-0.04238808095751723 5054,2019-11-07,101.9499969482422,102.9499969482422,100.5500030517578,100.5500030517578,2245638.0,0.01442783033076811,-2.4285776566757202,-0.7777730682829872,65.55602984807565,66.12150476425556,-3.1705855509041925,-5.950072380938764,-12.060593584398177,-18.576219358889844,30.652162075887247,2.4499969482422017,4.924515541946747,5.032497024536141,-2.0768841561258142,12.141878205198097,1.4778064342051636,8.58718761486712,-3.7957214214078334,77.22095355279576,-0.8558862509571128,3.5546905903309765,11,-3.724998474121108,-8.15499877929689,-16.36999893188478,-20.939998626709,-9.610000610351577,3,-0.06267777911648686,1.3157937005091633,100.5,10.999898275775418,102.5,1.3574454822592112,102.0999984741211,-0.06267777911648686 5055,2019-11-08,102.9000015258789,103.1999969482422,101.0,101.9499969482422,1794964.0,0.00931833846075536,1.8387141232815016,0.6785776566757253,64.80991106123786,65.19492092272509,-3.6272742925196724,-6.363121741998967,-12.690828899687332,-19.309631441078437,31.249215623968617,2.1999969482422017,4.633585121842316,5.434501647949219,-1.7486576614337537,12.617660957332191,1.8429219932577325,9.026081302640705,-3.8824961431911333,91.71282245826976,14.613432509511426,3.5915796546914875,11,-4.5500030517578125,-8.680004119873047,-17.10500144958496,-21.890003204345703,-8.340003967285142,4,-0.052478148161356764,-2.4285776566757202,101.9499969482422,1.3157937005091633,100.5,10.999898275775418,102.5,-0.052478148161356764 5056,2019-11-11,101.8499984741211,102.8499984741211,101.4499969482422,102.5999984741211,1494029.0,-0.010204111138849115,1.2400024414062272,-0.7894698800986313,62.40953696828917,65.26588654915061,-1.9849257921777763,-4.868884580088704,-11.291847749481889,-18.04119453731714,31.263465621462554,1.4500045776367045,4.289387812185382,3.9439987182617244,-3.176726081164716,11.064723517688165,0.383636318548497,7.504361117974952,-1.9959947783224408,55.73768851511722,-19.213814014510824,3.560362399713223,11,-1.7999992370605469,-7.270000457763672,-15.314998626708984,-20.84000015258789,-6.80999755859375,0,-0.06057926618931697,1.8387141232815016,102.9000015258789,-2.4285776566757202,101.9499969482422,1.3157937005091633,100.5,-0.06057926618931697 5057,2019-11-12,101.9000015258789,102.8499984741211,101.6500015258789,101.8499984741211,1117515.0,0.0004909479873043132,-4.3333559391000644,-0.06667073567708333,60.755560724704075,64.27267390927612,-0.9356158713805343,-4.502327311254717,-11.010242029657093,-17.84822076677537,31.09830018056985,1.1999969482421875,4.1457620291486705,3.5830017089843693,-3.4591568372938326,10.625160255262571,0.06192243584526125,7.104080982123477,-1.3767991795915435,57.37713529563296,-14.193767799656321,3.521079273139103,11,-1.8500022888183594,-6.680004119873047,-15.365001678466797,-20.890003204345703,-7.319999694824219,1,-0.07654566177584299,1.2400024414062272,101.8499984741211,1.8387141232815016,102.9000015258789,-2.4285776566757202,101.9499969482422,-0.07654566177584299 5058,2019-11-13,102.0999984741211,102.1500015258789,100.75,101.5,1144036.0,0.0019626785598367835,2.9999782018724592,11.999237107110162,60.15342792495654,64.02798182243173,-1.0413220301300754,-4.275721239158088,-10.941037393981475,-17.909549131004056,30.73914771819206,1.4000015258789062,4.082513750581654,3.3729988098144474,-3.54001246408518,10.286010083714075,-0.08350682713536628,6.829504446764261,1.099998474121108,58.49052801289793,-9.732285759068724,3.456505636949813,11,-1.2200012207031108,-6.5800018310546875,-15.32499885559082,-21.09000015258789,-7.860000610351577,2,-0.07737513853030342,-4.3333559391000644,101.9000015258789,1.2400024414062272,101.8499984741211,1.8387141232815016,102.9000015258789,-0.07737513853030342 5059,2019-11-14,100.1500015258789,102.5500030517578,100.0500030517578,102.0,1818064.0,-0.019098893020419005,-1.439029836581692,-3.0833386315374542,55.93789679731938,63.302056863323784,1.3290528447557222,-1.6154486410384266,-8.780856793087821,-15.812612405222652,31.810142910627825,2.5,4.437900117832555,0.919501876831049,-4.68473169627454,6.523735449936638,-1.8826149097217382,3.721618663383836,3.000995483398455,3.174560885108784,-60.77855914507277,2.802116786552791,11,1.2399978637695312,-4.260002136230469,-12.845003128051758,-19.140003204345703,-4.3300018310546875,3,-0.06979528464573515,2.9999782018724592,102.0999984741211,-4.3333559391000644,101.9000015258789,1.2400024414062272,101.8499984741211,-0.06979528464573515 5060,2019-11-15,102.6500015258789,102.8499984741211,100.3000030517578,101.1999969482422,1375214.0,0.02496255578542339,1.7567540817294562,-0.783786904648978,61.47573526623185,62.90530958358622,-0.7637129674191527,-3.682864569762586,-11.059211186595974,-18.133356928084766,32.49088825732277,2.6999969482421875,4.077122392895404,3.0250019073486385,-2.3607561496256295,8.410759964322907,0.3321228788614974,5.71788093583578,0.37695572509767317,92.85724017100775,25.778704161426063,2.6928790284871367,11,-1.0250015258789062,-6.200004577636719,-14.78000259399414,-21.140003204345703,-5.910003662109389,4,-0.10043843190191326,-1.439029836581692,100.1500015258789,2.9999782018724592,102.0999984741211,-4.3333559391000644,101.9000015258789,-0.10043843190191326 5061,2019-11-18,101.8499984741211,103.0999984741211,101.4499969482422,102.5500030517578,950326.0,-0.00779350258028122,-1.199990844773151,-0.4827602536107918,65.76650192842635,62.960489152787765,-0.0032427834500765584,-2.5696202530977246,-10.013919499418648,-17.171620288487446,32.75866895533529,1.650001525878892,4.079584229421499,1.9424987792968693,-3.2769829964116752,7.161980555005414,-0.667242108557403,4.552239667151142,-1.7999954223632955,59.01633193169074,-13.951525962601053,2.60974088785427,11,-0.22499847412109375,-5.400001525878906,-13.59000015258789,-19.950000762939453,-4.5499954223632955,0,-0.07157585689487889,1.7567540817294562,102.6500015258789,-1.439029836581692,100.1500015258789,2.9999782018724592,102.0999984741211,-0.07157585689487889 5062,2019-11-19,101.3000030517578,103.25,100.8000030517578,101.8499984741211,1446940.0,-0.0054000533196182365,-2.161295721127539,0.7857026081459965,51.38274322279433,60.916371526892796,0.40077833992671685,-1.6904483146037848,-9.204494805847318,-16.490507729309414,32.88528359727197,2.4499969482422017,3.991789800085087,1.128503036499012,-3.7884207936782417,6.045426866676266,-1.329958878589622,3.586964951587646,-1.1890000915527281,39.06253725293834,-30.491349318665968,2.4584619150886304,11,0.34999847412110796,-4.8250045776367045,-12.040004730224595,-18.400005340576158,-6.300003051757798,1,-0.061796662859249785,-1.199990844773151,101.8499984741211,1.7567540817294562,102.6500015258789,-1.439029836581692,100.1500015258789,-0.061796662859249785 5063,2019-11-20,101.0500030517578,101.5,99.81999969482422,100.9499969482422,891159.0,-0.0024679170036379094,2.3600006103515625,-0.18183079249255693,58.46445105327896,60.12841832747094,0.8236125573819919,-1.1870617617731511,-8.74807095054642,-16.090033384116396,32.70545680185569,1.6800003051757812,3.5826101561873855,0.6790027618408061,-4.025552200643418,5.38355772432503,-1.6732747194013058,3.031280243082918,2.1999969482422017,35.860152988252985,-33.50509957650406,2.35227748124211,11,0.4849967956543111,-4.5750045776367045,-11.470005035400376,-17.83000564575194,-2.970001220703111,2,-0.06402771920144501,-2.161295721127539,101.3000030517578,-1.199990844773151,101.8499984741211,1.7567540817294562,102.6500015258789,-0.06402771920144501 5064,2019-11-21,98.8000030517578,100.0999984741211,98.72000122070312,100.0999984741211,2110620.0,-0.02226620417663472,1.123080173481305,-12.999160817825015,47.818402406498265,58.240472921388765,2.882971388797003,1.2199990804166703,-6.317404918175583,-13.712291989264841,32.08681205215187,2.3300018310546733,3.0511500019366053,-1.630997467041027,-6.215836518024474,2.9538415839424204,-3.9234169925327507,0.6614220584506967,4.449996948242202,1.766045311541801,-64.23131609401167,2.2924195254917215,11,2.184997558593764,-2.3250045776367045,-9.070005416870103,-15.580005645751939,-2.840003967285142,3,-0.046153897238236485,2.3600006103515625,101.0500030517578,-2.161295721127539,101.3000030517578,-1.199990844773151,101.8499984741211,-0.046153897238236485 5065,2019-11-22,97.9800033569336,99.5,97.63999938964844,99.0199966430664,2717297.0,-0.008299591796516848,-1.162789872429517,0.7999976524857154,36.465194524481234,55.3577682054101,3.27620346993983,2.205033025392467,-5.356070184318725,-12.76610620023942,31.160603078834413,1.8600006103515625,2.508896038295177,-2.483997344970703,-6.983256677121858,2.015261987180452,-4.733627011046281,-0.23436767889512566,5.0887966918945295,6.060676119317733,-53.67989669737548,2.249629666075578,11,2.464996337890625,-1.5050048828125,-8.070005416870117,-14.760005950927734,-1.5800018310546875,4,-0.022045351991269557,1.123080173481305,98.8000030517578,2.3600006103515625,101.0500030517578,-2.161295721127539,101.3000030517578,-0.022045351991269557 5066,2019-11-25,99.16000366210938,99.37999725341795,98.31999969482422,98.31999969482422,1147544.0,0.012043276839633688,-1.523791791173525,-0.807701336619863,39.5625114440918,53.00298495200874,1.871285260444111,1.2813234607505564,-6.340713614951426,-13.833173743488032,30.24594558449225,1.3999938964843608,2.06133959096627,-1.424997329711914,-5.6226214394953615,2.7726267800715334,-3.523809384603638,0.6738147251798097,3.5830683471679663,27.094547363439293,-26.52259620011495,2.098812054891721,11,1.2849960327148438,-1.0450019836425781,-8.650003433227539,-15.660003662109375,-3.8000030517578125,0,-0.024405059590216438,-1.162789872429517,97.9800033569336,1.123080173481305,98.8000030517578,2.3600006103515625,101.0500030517578,-0.024405059590216438 5067,2019-11-26,98.5999984741211,99.6999969482422,98.16000366210938,99.26000213623048,1649661.0,-0.00564749059405556,-1.0000000000000184,-0.785714934469277,43.475271810183244,51.14985649481171,2.138883993030774,2.301120984590341,-5.541408586941657,-13.172564646154086,31.091381080691505,1.5399932861328267,1.5262158715842702,-2.2020023345947237,-5.3371368437488655,0.9331321745594181,-3.7695695891717946,-0.6344350800176528,3.83688917797852,24.870438670350914,-26.33444699903754,1.5675672545770707,11,1.845001220703125,-0.22499847412109375,-7.1399993896484375,-14.299999237060547,-3.0,1,-0.013184537956199782,-1.523791791173525,99.16000366210938,-1.162789872429517,97.9800033569336,1.123080173481305,98.8000030517578,-0.013184537956199782 5068,2019-11-27,96.95999908447266,98.62000274658205,96.55999755859376,98.5999984741211,2516015.0,-0.016632854107790696,1.452375546089458,2.4848337725990124,33.08476175352871,48.610619267723855,3.322494770493293,3.835325618369353,-3.712983659528078,-11.410458317104187,30.014139328217826,2.0600051879882812,1.046639644170753,-3.6500015258789062,-7.225113348625882,-0.07488970313193022,-5.437557437252394,-1.8624456145054182,5.1890752718798865,11.299475209861818,-35.10204343158396,1.7875559113734858,11,2.9449996948242188,1.4150009155273438,-5.284999847412109,-12.630001068115234,-2.4599990844726562,2,-0.020214512200697143,-1.0000000000000184,98.5999984741211,-1.523791791173525,99.16000366210938,-1.162789872429517,97.9800033569336,-0.020214512200697143 5069,2019-11-28,96.22000122070312,96.95999908447266,95.83999633789062,96.95999908447266,1455883.0,-0.00763199124130387,2.0270431886837192,0.4512183775435201,27.028886229153628,44.783191596937385,3.8514139571889956,4.644927672184252,-2.795077007051333,-10.547904119435074,29.07573986213895,1.1200027465820312,0.5695363335627519,-4.282999420166021,-8.248439101400507,-0.31755973893153566,-6.265719260783271,-2.3002795795487714,5.481946991828721,9.844684526562506,-29.55189926968252,1.982719840617246,11,3.3249969482421875,2.154998779296875,-4.075000762939453,-11.700000762939453,-2.8199996948242188,3,0.01933070657612257,1.452375546089458,96.95999908447266,-1.0000000000000184,98.5999984741211,-1.523791791173525,99.16000366210938,0.01933070657612257 5070,2019-11-29,95.3000030517578,95.83999633789062,94.63999938964844,95.83999633789062,2259080.0,-0.00956140259066407,3.4444884003503913,0.729722763498416,27.27273689911881,40.50610659368099,4.044493548780238,5.513678070773011,-1.643584965598805,-9.508497033193109,28.268933683379206,1.5800018310546875,0.03332723781875302,-4.9909976959228715,-9.577874117518903,-0.4041212743268403,-7.284435906720887,-2.697559485124856,5.81574997330992,13.04355692797575,-23.282757949443457,2.2934382107980134,11,3.6449966430664205,3.0749969482422017,-2.785003662109361,-10.41000366210936,-1.9400024414062358,4,0.006925456574816913,2.0270431886837192,96.22000122070312,1.452375546089458,96.95999908447266,-1.0000000000000184,98.5999984741211,0.006925456574816913 5071,2019-12-02,94.23999786376952,96.8000030517578,93.9000015258789,95.4800033569336,1897624.0,-0.0111228242816801,-2.02083780368594,2.296335019356263,25.16211228372245,37.592703156006344,4.3711742629661785,6.27643558844737,-0.3215895990915527,-8.339144026170842,26.684062348454763,2.900001525878892,-0.31765574150234954,-5.658002853393569,-10.89331816296118,-0.4226875438259583,-8.275660508177381,-3.0403451986097565,6.0986647250478825,5.862010452278498,-26.653065219033664,2.6176576547838057,12,3.460002899169936,4.135002136230483,-1.584999084472642,-9.209999084472642,-2.720001220703111,0,0.022920243114094907,3.4444884003503913,95.3000030517578,2.0270431886837192,96.22000122070312,1.452375546089458,96.95999908447266,0.022920243114094907 5072,2019-12-03,93.83999633789062,95.44000244140624,93.1999969482422,94.27999877929688,1865680.0,-0.004244498460803436,-1.6046557016376672,0.3548391066264649,23.55953686359652,33.714379357152744,4.024957030156884,6.318330164049712,0.33535288693133225,-7.805782547563041,25.078725875549157,2.240005493164034,-1.1056448306509736,-5.625004196166998,-11.362594630731508,0.1125862383975118,-8.493799413449253,-2.756208978884743,5.597253702115381,11.808094187730502,-16.701607117266676,2.868795217282254,12,2.8100013732910156,4.385002136230469,-1.18499755859375,-7.80999755859375,-2.1999969482421875,1,0.016197829622540016,-2.02083780368594,94.23999786376952,3.4444884003503913,95.3000030517578,2.0270431886837192,96.22000122070312,0.016197829622540016 5073,2019-12-04,96.23999786376952,96.36000061035156,93.94000244140624,94.0199966430664,1532412.0,0.025575464828847316,-1.0336207725596926,-5.045429324455509,37.834468325920696,32.605053348199675,0.9732511688810348,3.7764360549235363,-1.7603373673585168,-10.031247507557126,23.519304271694455,2.5200042724609375,-1.9453520515138507,-3.012002563476571,-8.902079346001003,2.8780742190478605,-5.957040954738787,-0.06696417221435524,2.1992916815542856,80.85104224368958,47.10683314037689,2.9450383912622184,12,0.20999908447268467,1.9850006103515767,-3.584999084472642,-9.039997100830064,-4.6599960327148295,2,-0.0066500353683960345,-1.6046557016376672,93.83999633789062,-2.02083780368594,94.23999786376952,3.4444884003503913,95.3000030517578,-0.0066500353683960345 5074,2019-12-05,95.55999755859376,96.9000015258789,95.18000030517578,96.4800033569336,1880382.0,-0.007065672488254959,-1.0476201288822484,-0.4144167984053849,25.12280641639765,31.34478800285705,1.2799216099595014,4.166802137601721,-0.7847453503900539,-9.152706761249789,21.6421920395764,1.720001220703125,-2.376175188730244,-3.372502899169902,-9.339109388430344,2.5941035900905405,-6.355806143800123,-0.38919965453968075,2.0410051711969857,63.783721366608695,35.96712815248854,2.98330324463022,12,0.8899993896484375,2.6650009155273295,-1.2399978637695455,-6.584995269775405,-3.899993896484389,3,-0.011092482060224174,-1.0336207725596926,96.23999786376952,-1.6046557016376672,93.83999633789062,-2.02083780368594,94.23999786376952,-0.011092482060224174 5075,2019-12-06,97.5,98.12000274658205,95.58000183105469,95.58000183105469,1644008.0,0.020301407398181537,-1.645836810274276,-2.0869413784239086,35.867457796677414,30.934226486477677,-0.8217449819890419,1.8988577766761239,-2.459836524091685,-10.847341132244509,19.69696541306349,2.5600051879882812,-2.92401549976114,-1.1625003814697266,-6.855614574136354,4.5306138111969005,-4.00905747780304,1.684056714863587,-4.300003051757798,87.39833301027302,60.9040084985165,2.8465570963333127,12,-1.0500030517577983,0.7249984741210938,-2.269998550415039,-8.044998168945312,-5.3799972534179545,4,-0.042051266401242016,-1.0476201288822484,95.55999755859376,-1.0336207725596926,96.23999786376952,-1.6046557016376672,93.83999633789062,-0.042051266401242016 5076,2019-12-09,95.68000030517578,97.81999969482422,95.68000030517578,97.5,1672995.0,-0.01866666353665869,-1.351648075254348,-0.9479174117254369,33.13325648990386,29.785113673113305,0.5059048746610273,3.4076269631706566,-0.3983492527539312,-8.803158608414009,17.646616322531163,2.1399993896484375,-3.1716070612822023,-2.6740001678466854,-8.308229718599236,2.9602293829058652,-5.491114943222954,0.14311460752958283,-2.3816032409667827,50.40651289009469,24.448522161706578,2.8171147753762726,12,0.22999954223634234,2.5449981689453125,-0.31999969482421875,-6.145000457763672,-3.0800018310546875,0,-0.024247488371911263,-1.645836810274276,97.5,-1.0476201288822484,95.55999755859376,-1.0336207725596926,96.23999786376952,-0.024247488371911263 5077,2019-12-10,94.0999984741211,95.72000122070312,93.8000030517578,95.6999969482422,1722353.0,-0.016513397011028386,1.3414511604538712,0.8791201881358781,30.683714541259093,29.518330649527787,1.5426829145677345,4.609649465105633,1.431036246222746,-6.998540759770037,15.511140856418065,1.9199981689453267,-3.208155633082953,-3.864001846313471,-9.544383313389872,1.8163796207629304,-6.704192579851664,-1.0238111127752774,-0.7051692962646285,6.944338971197552,-17.02740232095319,2.840190733538199,12,1.5600013732910298,4.125,1.6100006103515625,-4.215000152587891,-3.5400009155273295,1,-0.02741766071084717,-1.351648075254348,95.68000030517578,-1.645836810274276,97.5,-1.0476201288822484,95.55999755859376,-0.02741766071084717 5078,2019-12-11,94.1999969482422,94.9800033569336,93.13999938964844,94.31999969482422,1796037.0,0.0010626830578388535,1.5555431931971708,0.07500178814103901,35.47978934409416,30.45731988452118,1.128701000588066,4.0975397775350615,1.6370165061943425,-6.932055887126253,13.892788124753224,1.8400039672851562,-3.4039935973267887,-3.3690032958984233,-8.935968340890568,2.1979617490937216,-6.152485818394496,-0.5855207734023509,3.9200057983398438,21.28507719011756,-5.268520406853664,2.783482522496076,12,1.4300041198730327,3.995002746582017,1.610004425048814,-4.214996337890639,-2.659996032714858,2,-0.027176195769946232,1.3414511604538712,94.0999984741211,-1.351648075254348,95.68000030517578,-1.645836810274276,97.5,-0.027176195769946232 5079,2019-12-12,93.16000366210938,94.63999938964844,92.18000030517578,94.37999725341795,2321484.0,-0.011040268787951724,1.827588626049591,10.166380570921042,34.99377914762681,31.315213467688736,1.8874744762069753,4.83489730053445,2.9746332395187665,-5.738558867562759,12.728735049293569,2.4599990844726562,-3.7077030655225798,-4.059496688842771,-9.818561010597875,1.6995676329123341,-6.939028849720316,-1.1799645279652253,4.860399017334004,16.498366231337496,-12.124995074173906,2.87953216087755,12,1.9899978637695312,4.554996490478516,2.6499977111816406,-2.7350006103515625,-4.340003967285156,3,-0.01696008768725843,1.5555431931971708,94.1999969482422,1.3414511604538712,94.0999984741211,-1.351648075254348,95.68000030517578,-0.01696008768725843 5080,2019-12-13,92.33999633789062,94.41999816894531,92.13999938964844,94.18000030517578,4034653.0,-0.00880213924414286,-1.035715137210023,1.5082078958394742,28.280248339028617,31.66167302938942,2.5070972507363933,5.104617969116603,4.068239555099765,-4.755164655200957,11.411825026638429,2.279998779296875,-3.746395408671731,-4.364003753662104,-9.918457820327774,1.1904503130035664,-7.141230786994939,-1.5867767203292686,5.446790246582054,3.5210728432522176,-24.250734979494116,2.7772270333328364,12,2.7900047302246094,5.355003356933594,3.670001983642578,-1.5849990844726562,-3.67999267578125,4,-0.007364010209541472,1.827588626049591,93.16000366210938,1.5555431931971708,94.1999969482422,1.3414511604538712,94.0999984741211,-0.007364010209541472 5081,2019-12-16,94.55999755859376,95.4000015258789,92.5,92.73999786376952,2366386.0,0.02404159961821639,-1.5217454762576086,-0.9891281362341711,38.36405818553222,33.306619842937835,0.376896219880436,2.435325845060433,2.0739696960266514,-6.853415362907313,9.750137117045218,3.0600051879882812,-3.5833056577913,-1.7795024871825973,-6.8475666196089975,3.288561645243803,-4.313534553395797,0.7545295790306028,2.887981794189457,67.5976796423141,37.82886299468291,2.5340320662132,12,0.5700035095214702,3.1350021362304545,1.7250003814697124,-3.079998016357436,-5.6800003051757955,0,-0.02580366830593228,-1.035715137210023,92.33999633789062,1.827588626049591,93.16000366210938,1.5555431931971708,94.1999969482422,-0.02580366830593228 5082,2019-12-17,95.04000091552734,95.63999938964844,94.05999755859376,94.5999984741211,1652898.0,0.005076177763606138,-1.0789439341464842,0.2417596237282556,44.074084190776155,33.999910494588434,0.09500530476152846,1.5413166816736208,1.842179794823437,-7.182412851267486,8.348716175036486,1.5800018310546733,-3.345916352850523,-0.9864990234375028,-5.508440346626372,3.5354422997513666,-3.2474696850319305,1.2744716381569248,2.089499639467789,82.85718645368304,48.65560450641993,2.2609706615944316,12,0.09000015258789062,2.654998779296875,2.2749977111816406,-2.0800018310546875,-1.9000015258789062,1,-0.025673426114283693,-1.5217454762576086,94.55999755859376,-1.035715137210023,92.33999633789062,1.827588626049591,93.16000366210938,-0.025673426114283693 5083,2019-12-18,94.58000183105469,95.5199966430664,93.73999786376952,95.04000091552734,1378840.0,-0.004840057660368768,1.5070572369587727,-1.0454466638923567,44.849252492490415,36.191737836376525,0.3294123223958678,1.572362426768123,2.50567648666231,-6.560734073109529,7.498533187504511,1.7799987792968892,-2.9585352130050637,-1.1229980468749972,-5.013377700419213,2.7673816066692183,-3.068187873647105,0.8221917798971106,2.2501286540196475,69.71435546875,31.09206602477891,1.9451898267721086,12,0.5499992370605469,3.1149978637695312,3.0549964904785156,-1.6200027465820312,1.9399948120117188,2,-0.042503744921064124,-1.0789439341464842,95.04000091552734,-1.5217454762576086,94.55999755859376,-1.035715137210023,92.33999633789062,-0.042503744921064124 5084,2019-12-19,94.23999786376952,94.8000030517578,93.68000030517578,94.5,1690421.0,-0.0035948822235435385,1.604632594945184,0.5652231602342206,46.54496786357823,37.37812784380995,0.5168339580676502,1.6371643754537644,3.000421087535301,-6.061302216140675,7.212960767082237,1.120002746582017,-2.4902780602935195,-1.2350017547607592,-4.888428974880682,2.4184254653591637,-3.0617153648207136,0.5917118552991951,2.308724755579263,59.99995640345942,17.392696675067754,1.8267136100599597,12,0.7400016784668111,3.4550018310547017,3.9599990844726705,-1.2799987792968608,3.1200027465820455,3,-0.028650222935543868,1.5070572369587727,94.58000183105469,-1.0789439341464842,95.04000091552734,-1.5217454762576086,94.55999755859376,-0.028650222935543868 5085,2019-12-20,95.81999969482422,95.81999969482422,94.0999984741211,94.13999938964844,2807934.0,0.016765724393783543,1.0476201288822484,-6.4614865459663715,54.98108527788098,39.80566437580741,-1.4824305972168048,-0.11906095085541324,1.5747882698576632,-7.486717718047956,7.250903965707287,1.720001220703125,-2.4226301767492373,0.4530002593994169,-3.011449880995741,3.917450399794575,-1.2792248107981692,2.185225329597003,0.4641995307425475,100.0,50.56588366288731,1.732225070197582,12,-1.8400001525878906,1.875,2.8199996948242188,-2.0800018310546875,2.8600006103515625,4,-0.07305364247854518,1.604632594945184,94.23999786376952,1.5070572369587727,94.58000183105469,-1.0789439341464842,95.04000091552734,-0.07305364247854518 5086,2019-12-23,96.73999786376952,97.0199966430664,95.8000030517578,95.81999969482422,1717258.0,0.009601316759292322,-1.5416759385827816,0.5476178582295183,58.8522567480266,42.93550239878158,-2.499058371643244,-1.2961078643971717,0.7875706640250968,-8.206889241131734,7.428468463414703,1.219993591308608,-2.080651455613392,1.4939987182617074,-1.5570370816969472,4.545034518220362,-0.03151918171761281,3.0195166182410276,-4.5999984741210795,91.61679382338119,35.87732334517556,1.5255178999793246,12,-2.159999847412095,0.9550018310547017,2.2975006103515767,-2.999999999999986,2.980003356933608,0,-0.0835227866454834,1.0476201288822484,95.81999969482422,1.604632594945184,94.23999786376952,1.5070572369587727,94.58000183105469,-0.0835227866454834 5087,2019-12-27,97.3000030517578,97.63999938964844,96.26000213623048,97.05999755859376,1331363.0,0.005788765767566817,1.9999999999999691,0.26087605526343655,53.645130704395925,44.95387366103733,-2.857951206201548,-2.0643387836823166,0.34895874610707267,-8.511965274784572,7.572442792124878,1.3799972534179545,-2.0392165934517408,2.1190036773681555,-0.6758040477058245,4.9138114024421355,0.7215998148311655,3.5164075399051455,-5.062403717041008,91.4142319066744,37.24630311208447,1.397403862536991,12,-2.410003662109361,0.39499664306642046,1.7374954223632955,-3.560005187988267,2.2399978637695455,4,-0.08653654197586091,-1.5416759385827816,96.73999786376952,1.0476201288822484,95.81999969482422,1.604632594945184,94.23999786376952,-0.08653654197586091 5088,2019-12-30,95.0,97.5,94.8000030517578,97.45999908447266,2018324.0,-0.023638262894342676,1.1259810827128307,-10.249761586878956,48.26733631521444,46.42871334632484,-0.48336470426572475,0.08569060094984593,2.739039315787892,-5.965903281406867,7.722750915985209,2.6999969482422017,-1.843530023881641,-0.08299942016601847,-2.749669116529077,2.58367027619704,-1.4163342683475406,1.2503354280155037,-2.546304663085948,33.33333333333333,-18.807852189061883,1.3333348481815284,12,-0.1100006103515625,1.8199996948242188,4.0625,-1.2350006103515625,2.6399993896484375,0,-0.019578953793174314,1.9999999999999691,97.3000030517578,-1.5416759385827816,96.73999786376952,1.0476201288822484,95.81999969482422,-0.019578953793174314 5089,2020-01-02,98.08000183105469,98.94000244140624,95.54000091552734,95.54000091552734,1640545.0,0.03242107190583887,-1.6771655908423158,-1.0325210816376533,51.67630409587801,49.02827509708588,-3.120192725130593,-3.0017196425907002,-0.09008905492233055,-8.79987600234925,7.7940003494212196,3.940002441406236,-1.3569840513356013,2.9040023803710966,-0.04447179320098371,5.852476553943177,1.4297652935850493,4.378239467157144,-5.418854332031259,82.23140691279349,33.122788013512924,1.4742370867860428,1,-2.3600006103515625,-1.9600028991699219,0.9249973297119141,-4.31500244140625,0.7599945068359375,3,-0.015905435959059577,1.1259810827128307,95.0,1.9999999999999691,97.3000030517578,-1.5416759385827816,96.73999786376952,-0.015905435959059577 5090,2020-01-03,95.95999908447266,97.26000213623048,95.45999908447266,97.0999984741211,1446491.0,-0.021615035756563206,1.465746266316872,-0.44881849556804426,50.79545011205659,50.40954086669971,-0.48354099689198904,-0.874576424585257,2.1104515215769197,-6.414933327477058,7.3311989922000445,2.6200027465820312,-1.0493454525589243,0.750999832153326,-2.218019980143225,3.720019644449877,-0.7335100739949496,2.2355097383016016,-2.9221202889062567,28.01923197417097,-20.06081313856324,1.4845099061482723,1,0.3500022888183594,-0.04000091552734375,2.770000457763672,-2.1949996948242188,5.290000915527344,4,0.014589428295497253,-1.6771655908423158,98.08000183105469,1.1259810827128307,95.0,1.9999999999999691,97.3000030517578,0.014589428295497253 5091,2020-01-07,96.4000015258789,96.66000366210938,95.16000366210938,96.0,1442242.0,0.004585269337267439,2.260849013575261,-0.3508787193318253,56.98663420856492,51.84426864645401,-0.7097260430515462,-1.2063077112111102,1.7113378533532,-6.579957332037537,7.292027789201756,1.5,-0.6133128771476635,1.0830020904541016,-1.8947351465905626,4.060739327498766,-0.40586652806823054,2.5718707089764337,-3.0079953115621123,38.64731183588356,-14.031520287444415,1.4888686185223292,1,-0.09000015258789062,-0.48000335693359375,2.05999755859375,-2.6350021362304688,5.5,1,0.023651439244892547,1.465746266316872,95.95999908447266,-1.6771655908423158,98.08000183105469,1.1259810827128307,95.0,0.023651439244892547 5092,2020-01-08,95.36000061035156,95.87999725341795,94.0,95.87999725341795,1244718.0,-0.010788391069144865,6.230805346479793,-1.2999866486104663,53.33333917960442,52.78694494502224,0.4251493996762008,-0.049111118847690705,2.7867885141236144,-5.284839748141451,6.819554127731658,2.4000015258789062,0.02278198772241069,-0.03299903869628906,-2.9284639428341137,2.8624658654415356,-1.4807314907652085,1.4147334133726304,-1.6351146224094038,27.530363121934425,-27.916668553843902,1.447732452068913,1,0.9500007629394531,0.55999755859375,3.9200000762939453,-1.595001220703125,6.489997863769531,2,0.045721482617925524,2.260849013575261,96.4000015258789,1.465746266316872,95.95999908447266,-1.6771655908423158,98.08000183105469,0.045721482617925524 5093,2020-01-09,95.5999984741211,96.86000061035156,94.62000274658205,96.37999725341795,2074771.0,0.0025167561056358423,1.574702059930004,1.5000073360036523,57.34936912830643,53.98743397443648,0.3856041742749028,-0.3578623187395067,2.5522326212380477,-5.232523674288686,6.883472040455782,2.239997863769517,0.35997121586491687,0.23899879455566975,-2.6310871524280373,3.1090847415393768,-1.1960441789361766,1.6740417680475161,-1.5999984741210938,32.388617072538,-26.82912079235689,1.4350429734918504,1,0.8700027465820312,-0.05999755859375,3.8100013732910156,-1.8349990844726562,7.900001525878906,3,0.04121341531687173,6.230805346479793,95.36000061035156,2.260849013575261,96.4000015258789,1.465746266316872,95.95999908447266,0.04121341531687173 5094,2020-01-10,94.5,95.9000015258789,94.5,95.62000274658205,1284217.0,-0.011506260373203459,-1.499996594028651,1.4359032043507622,56.39810747851523,54.144880885618065,1.7057392128963897,0.6942464542935909,3.627594682610564,-3.8398079895973325,7.200300217417063,1.4000015258789062,0.5181004896589059,-0.807999801635745,-3.7016647126090447,2.0856651093375547,-2.2548322571223878,0.6388326538508977,-0.5,15.33741326250008,-48.82189504292312,1.4468324554866487,1,1.970001220703125,1.0400009155273438,4.6399993896484375,-0.7350006103515625,8.900001525878906,4,0.033227506768766624,1.574702059930004,95.5999984741211,6.230805346479793,95.36000061035156,2.260849013575261,96.4000015258789,0.033227506768766624 5095,2020-01-13,93.4000015258789,94.73999786376952,93.12000274658205,94.12000274658205,1685270.0,-0.01164019549334494,-1.5312447845886201,0.6428566562898118,46.3198136028662,52.75238720282246,2.71150448717097,1.5508469206644406,4.698693294700917,-2.482770606253837,7.316347871308415,1.6199951171874716,0.675515521270853,-1.702998352050784,-4.522787523229624,1.116790819128056,-3.112892937640197,-0.29310376646137115,5.5400009155273295,7.486602653153711,-53.91465033595041,1.4098945855894196,1,2.6300010681152344,2.1399993896484375,5.55999755859375,0.36499786376953125,8.650001525878892,0,0.058244054851588345,-1.499996594028651,94.5,1.574702059930004,95.5999984741211,6.230805346479793,95.36000061035156,0.058244054851588345 5096,2020-01-14,93.36000061035156,93.77999877929688,92.12000274658205,93.4000015258789,2512981.0,-0.000428275319848459,3.1500138283566788,0.055556732929257585,44.516975635263506,51.73814775069664,2.4827160800282684,1.484224534663241,4.727431734780922,-2.2089014105147413,7.606895506855526,1.6599960327148295,0.8319052658315798,-1.6269992828369197,-4.536303744172514,1.2823051784986745,-3.08165151350471,-0.1723470521691297,5.463601837158194,26.16030427455509,-31.183264024152198,1.4546522306677956,1,2.170001983642578,2.170001983642578,5.299999237060547,0.404998779296875,11.139999389648438,1,0.08451156103327628,-1.5312447845886201,93.4000015258789,-1.499996594028651,94.5,1.574702059930004,95.5999984741211,0.08451156103327628 5097,2020-01-15,91.5199966430664,93.63999938964844,91.27999877929688,93.41999816894531,1590080.0,-0.01970869703573186,1.0170911189433633,47.498950982262066,40.83831870273036,50.912701349309515,3.8181194133885583,3.28969517702933,6.614509918503529,-0.142715718786107,7.972040330507624,2.3600006103515625,0.6595695446433183,-3.338003158569336,-6.618079174314474,-0.057927142824198086,-4.978041166441912,-1.69796515069676,7.03546181640624,4.301035573749423,-49.35122019108036,1.6400380078725714,1,3.5900039672851562,3.5900039672851562,6.51750373840332,2.2450027465820312,15.280006408691392,2,0.1134178896803848,3.1500138283566788,93.36000061035156,-1.5312447845886201,93.4000015258789,-1.499996594028651,94.5,0.1134178896803848 5098,2020-01-16,91.63999938964844,92.63999938964844,91.0999984741211,91.62000274658205,1935705.0,0.0013112188700141747,-1.9056478835731303,-0.01052454053011455,42.11166402554736,49.84996356371722,3.5440754418282694,3.128468438193707,6.333110365623796,-0.054619320709377917,8.091851210092397,1.5400009155273438,0.31538504533467915,-3.090000534057623,-6.664755533378099,0.4847544652628528,-4.877378033717861,-1.302623034397385,6.478931489013661,11.250011920921375,-39.88087813221223,1.7873774996602365,1,2.5400009155273438,3.3800010681152344,5.79749870300293,2.125,14.360000610351562,3,0.11141422034564052,1.0170911189433633,91.5199966430664,3.1500138283566788,93.36000061035156,-1.5312447845886201,93.4000015258789,0.11141422034564052 5099,2020-01-17,91.58000183105469,92.8000030517578,90.08000183105469,91.3000030517578,3496208.0,-0.0006547092862653203,1.0000000000000104,14.002289202605091,35.82889773204222,48.18701329927117,2.888881540784979,3.229610863213253,6.306346894717791,0.2120477822677458,7.96438209795089,2.720001220703111,0.008136312156040049,-3.07099800109863,-6.855521266146326,0.7135252639490659,-4.963259633622485,-1.178736368574775,5.97741445524413,32.188868605669754,-12.233288423901143,1.8922616325238493,1,1.8899993896484375,2.9300003051757812,5.757495880126953,2.18499755859375,9.769996643066406,4,0.13015940085844435,-1.9056478835731303,91.63999938964844,1.0170911189433633,91.5199966430664,3.1500138283566788,93.36000061035156,0.13015940085844435 5100,2020-01-20,91.66000366210938,91.9800033569336,90.8000030517578,91.36000061035156,2346066.0,0.0008735731541289482,1.5106324264658442,1.071444141689319,32.01137491564184,45.41198448894639,2.3856579504622744,3.2633682491961906,6.100684081214325,0.3435142434499028,7.813125777686854,1.1800003051757955,-0.04790392566609114,-2.956996536254877,-6.839877427369828,0.9258843548600737,-4.8984369818123525,-1.0155560906974017,5.149671178665031,42.70278741190104,4.074853467752789,1.9414404455574776,1,1.80999755859375,2.8499984741210938,5.677494049072266,2.1049957275390625,7.67999267578125,0,0.12808201390703888,1.0000000000000104,91.58000183105469,-1.9056478835731303,91.63999938964844,1.0170911189433633,91.5199966430664,0.12808201390703888 5101,2020-01-21,92.12000274658205,92.12000274658205,90.08000183105469,91.22000122070312,2330349.0,0.005018536614600055,3.5333276819394466,2.9999745689436415,31.52640546442686,42.98899185392666,1.40214503914504,2.752310631905857,5.4352493872940215,0.09725038904976202,8.311728215184862,2.040000915527358,-0.4225434455702981,-2.3749977111816207,-6.4155473691630505,1.665551946799809,-4.3952725401723285,-0.35472288219091297,4.016704793220384,57.30343580160172,24.3053232271389,2.020274828990712,1,1.3499984741210795,2.3899993896484233,5.217494964599595,1.8249969482421733,8.379997253417955,1,0.10779418160128307,1.5106324264658442,91.66000366210938,1.0000000000000104,91.58000183105469,-1.9056478835731303,91.63999938964844,0.10779418160128307 5102,2020-01-22,92.5999984741211,93.8000030517578,91.77999877929688,92.33999633789062,3780133.0,0.005210548341596288,-1.9275482504878747,0.28889077268680935,40.1639318632788,41.07949882447915,0.5469930681586419,2.192556906081876,4.738264787729605,-0.17330992808351198,8.587681490348071,2.0200042724609233,-0.6440714616650496,-1.7730018615722685,-5.8908711044481095,2.3448673813035725,-3.831936483010196,0.28593275986565914,2.9310384948065575,67.74182301451252,33.349135140881174,2.0589346214379214,1,0.3900032043457031,1.910003662109375,4.467500686645508,1.345001220703125,3.0,2,0.12850973781824204,3.5333276819394466,92.12000274658205,1.5106324264658442,91.66000366210938,1.0000000000000104,91.58000183105469,0.12850973781824204 5103,2020-01-23,90.55999755859376,92.44000244140624,90.5199966430664,92.33999633789062,1987658.0,-0.022030247830916005,-1.0645216863417322,-6.84609290178697,16.308235641566256,36.62506862037371,2.0080544298493663,4.127569988351524,6.597573844073409,2.05904524790283,8.915467788594306,2.0800018310546875,-1.1084104755768323,-3.612002563476551,-8.06605199418837,0.8420468672352683,-5.839027278832461,-1.3849778481206414,4.425935896546591,12.903106721248697,-14.800564476799053,2.2270247153559106,1,1.8500022888183452,3.9500045776367045,6.382501602172837,3.3850021362304545,1.1000061035156108,3,0.17932868740037766,-1.9275482504878747,92.5999984741211,3.5333276819394466,92.12000274658205,1.5106324264658442,91.66000366210938,0.17932868740037766 5104,2020-01-24,91.54000091552734,92.4000015258789,90.86000061035156,90.86000061035156,1934028.0,0.010821592130670021,-3.5294124246878122,-0.38202290534401184,27.94413031792169,34.583326033157654,0.6303027247110862,3.0935248889448275,5.3977959906656565,1.2285913931474113,9.230757665818757,1.840003967285142,-1.4398344711186297,-2.4969993591308537,-7.1034351208532485,2.109436402591541,-4.800217239992051,-0.1937814782696563,2.9553393772044387,39.247274338170904,11.105016215950112,2.303217880861194,1,0.40000152587890625,2.970001220703125,5.372499465942383,2.404998779296875,2.779998779296875,4,0.15796372012074023,-1.0645216863417322,90.55999755859376,-1.9275482504878747,92.5999984741211,3.5333276819394466,92.12000274658205,0.15796372012074023 5105,2020-01-27,88.81999969482422,90.33999633789062,88.5199966430664,90.0,2667511.0,-0.029713799360927773,-1.0449361147662541,-1.7352937876560939,19.186992071634336,31.76888341497664,2.941655373306304,5.546591523705374,7.831258616421906,4.055102781278137,10.479745719810841,3.0200042724609375,-1.9759508074345007,-4.867000579833984,-9.942834919242856,0.2088337595748868,-7.404917749538427,-2.3290834101295417,5.2338067517398486,5.681869083794652,-20.258647019013836,2.5379171697044365,1,2.3400001525878906,4.909999847412109,7.61250114440918,5.125,6.6399993896484375,0,0.14107181740991415,-3.5294124246878122,91.54000091552734,-1.0645216863417322,90.55999755859376,-1.9275482504878747,92.5999984741211,0.14107181740991415 5106,2020-01-28,88.66000366210938,89.66000366210938,87.9000015258789,89.0,2356120.0,-0.0018013514215781123,1.1204798235131905,0.2881324152199916,20.665507782384438,29.527459979382645,2.6427594050079506,5.344218196442441,7.730798996739509,4.339004474408711,11.47596833355358,1.7600021362304688,-2.464047994928876,-4.622996902465815,-9.955420721722675,0.7094269167910454,-7.289208812094245,-1.9567849928373846,4.729745608034975,12.881388808069083,-12.326870699671218,2.6662119096284282,1,2.1899986267089844,4.759998321533203,7.752496719360352,5.284996032714844,7.239997863769531,1,0.12046009739051655,-1.0449361147662541,88.81999969482422,-3.5294124246878122,91.54000091552734,-1.0645216863417322,90.55999755859376,0.12046009739051655 5107,2020-01-29,88.87999725341797,89.68000030517578,88.45999908447266,88.81999969482422,2438021.0,0.002481317191763255,-2.1282131538792597,-0.17646530832061755,20.526294655405422,27.12908560492243,2.2449839747502836,4.7021575765519685,7.245924072012912,4.232999353741491,12.212658574629259,1.220001220703125,-2.6953431827737546,-3.9820030212402315,-9.308606309160027,1.3446002666795636,-6.645304665200129,-1.318701377280334,3.741187332529222,21.5858046236811,-2.602067638711528,2.663301643959899,1,1.9700050354003906,4.540004730224609,7.532503128051758,5.365001678466797,6.100006103515625,2,0.13073810874960579,1.1204798235131905,88.66000366210938,-1.0449361147662541,88.81999969482422,-3.5294124246878122,91.54000091552734,0.13073810874960579 5108,2020-01-30,93.13999938964844,94.91999816894531,87.19999694824219,89.0,5210325.0,0.04792981849542799,1.005195916984228,69.00279755849441,45.32966745056612,28.18472668475842,-1.9890353510865566,0.3116421826395879,2.7586334342521326,0.07746753656661554,12.899125596377525,7.720001220703125,-2.8101458740946725,0.37099914550780966,-4.862568579064799,5.6045668700804185,-2.245784716778502,2.987783007794121,-5.239997863769531,76.9430246393827,49.502614272407186,2.6167838622863058,1,-2.0800018310546875,-0.06999969482421875,3.272500991821289,1.4650001525878906,1.0400009155273438,3,0.026411843467824436,-2.1282131538792597,88.87999725341797,1.1204798235131905,88.66000366210938,-1.0449361147662541,88.81999969482422,0.026411843467824436 5109,2020-01-31,96.5199966430664,98.3000030517578,95.4000015258789,96.87999725341795,4786015.0,0.03628942748085984,-1.2307782596702808,-0.08695668198688285,59.26364547410084,31.21275674680942,-5.13455576575079,-3.3636765688777075,-0.7511988060764452,-3.198101495592084,13.339561756257353,5.160003662109361,-2.61826633784635,3.8289966583251953,-1.1094700369311425,8.767463353581533,1.3597633106970193,6.298230005953371,-9.319999694824219,83.96391504570772,51.76881929220206,2.4692333476281716,1,-3.7699966430664062,-3.4499969482421875,-0.10749626159667969,-1.2749977111816406,-5.959999084472642,4,-0.050352187629361556,1.005195916984228,93.13999938964844,-2.1282131538792597,88.87999725341797,1.1204798235131905,88.66000366210938,-0.050352187629361556 5110,2020-02-03,97.36000061035156,98.27999877929688,95.58000183105469,96.5199966430664,3324951.0,0.008702900916910616,1.0149228662607146,-2.333340397575644,61.33786887302077,34.525141569986516,-5.67809866437517,-4.314631576975728,-1.7945485597019797,-3.9385901496036126,13.848389708396386,2.6999969482421875,-2.4239321778746046,4.599000549316401,-0.5689241016338826,9.766925200266684,2.015038223841259,7.182962874791542,-10.160003662109375,91.53151419341548,56.15346530155035,2.583962325475144,2,-4.6100006103515625,-4.290000915527344,-1.022500991821289,-1.81500244140625,-8.080001831054688,0,-0.03122433131131397,-1.2307782596702808,96.5199966430664,1.005195916984228,93.13999938964844,-2.1282131538792597,88.87999725341797,-0.03122433131131397 5111,2020-02-04,98.68000030517578,99.16000366210938,97.83999633789062,97.87999725341795,2232783.0,0.013557926114925234,-2.0,0.9523800873743369,70.91123161279745,37.94150820882192,-6.671258591994345,-5.749859726539128,-3.280957643436352,-5.136337451187956,14.656003802521814,1.8000030517578125,-2.0652909933660055,5.805000305175781,0.21567444059301977,11.394326169758543,3.0103373728844076,8.599663237467155,-11.036003112792969,95.98659625853682,54.33622454026992,2.794662932291379,2,-5.5,-5.5,-2.842500686645508,-2.7649993896484375,-11.459999084472656,1,-0.032630737847030966,1.0149228662607146,97.36000061035156,-1.2307782596702808,96.5199966430664,1.005195916984228,93.13999938964844,-0.032630737847030966 5112,2020-02-05,99.72000122070312,100.4000015258789,98.1999969482422,98.58000183105469,4222197.0,0.010539125580776743,-1.3157831334977188,1.4249938011405647,72.39469190175843,44.17333668217661,-7.370122141304989,-6.794847846540506,-4.46098333845211,-6.03913300345792,15.999067402802222,2.2000045776367045,-1.5993431379255298,6.627001190185553,0.33379665782288725,12.920205722548218,3.48039892400422,9.773603456366885,-11.385043640136715,94.84848432304463,47.31396359180836,3.146602266181331,2,-5.920001983642578,-5.920001983642578,-3.5825023651123047,-3.2450027465820312,-20.68000030517578,2,-0.0383072567996634,-2.0,98.68000030517578,1.0149228662607146,97.36000061035156,-1.2307782596702808,96.5199966430664,-0.0383072567996634 5113,2020-02-06,99.54000091552734,100.9000015258789,99.27999877929688,99.94000244140624,1758459.0,-0.0018050571898550194,-2.5217229054541535,-0.35087871933181286,71.91630182664386,49.059133516479065,-6.461886272552732,-6.645242954046964,-4.417926959384118,-5.749044607365164,17.234841636506523,1.6200027465820312,-1.1264741851002356,6.25000076293945,-0.5960293408181059,13.096030866697006,2.826985711060672,9.673015814818228,-10.239839819335927,75.27271617542614,24.73142315346154,3.423015051878776,2,-5.490001678466797,-5.490001678466797,-3.2475013732910156,-3.06500244140625,-17.080001831054688,3,-0.04581070440679924,-1.3157831334977188,99.72000122070312,-2.0,98.68000030517578,1.0149228662607146,97.36000061035156,-0.04581070440679924 5114,2020-02-07,97.63999938964844,99.62000274658205,96.66000366210938,99.62000274658205,2541684.0,-0.01908781905167256,1.9898929959964726,4.949989509622749,64.96495747318068,54.14557411665089,-4.029330930333572,-4.741013229334342,-2.6072357079712276,-3.7508018724119836,18.184680139296127,2.9599990844726705,-0.8760728427929791,4.192999267578131,-2.909098610561756,11.295097145718017,0.6419503285081873,7.744048206648074,-7.179854250488276,38.72176084141327,-12.281839145031569,3.5510489390699407,2,-3.5900001525878906,-3.5900001525878906,-1.7849998474121094,-1.1650009155273438,-19.159996032714844,4,-0.035436287444707615,-2.5217229054541535,99.54000091552734,-1.3157831334977188,99.72000122070312,-2.0,98.68000030517578,-0.035436287444707615 5115,2020-02-10,98.83999633789062,99.08000183105469,97.12000274658205,97.63999938964844,1598469.0,0.012290013885122963,1.3333212232404623,-0.6060580372452494,66.21620576689615,59.20676278159663,-4.088464609347312,-5.810468766437083,-3.858005160224451,-4.861188172998524,19.057705825080216,1.959999084472642,-0.08310766886948784,5.120996475219727,-2.379060295425745,12.621053245865198,1.3709680898969907,8.871024860542462,-7.335865560058593,51.41494750290151,1.1583234623159626,3.750028385322733,2,-4.789997100830078,-4.789997100830078,-2.9199962615966797,-2.3649978637695312,-17.079994201660156,0,-0.08377174308051549,1.9898929959964726,97.63999938964844,-2.5217229054541535,99.54000091552734,-1.3157831334977188,99.72000122070312,-0.08377174308051549 5116,2020-02-11,101.25,101.4499969482422,99.0,99.16000366210938,2533198.0,0.024382878909370076,-1.033189398640019,1.741668044199738,69.09492481931139,64.60327724425285,-5.05651346520105,-8.009728943616466,-6.329864449012064,-7.148135437741928,19.762708885676332,2.6100006103515767,0.5652138207784958,7.136500167846677,-1.0798637739036536,15.352864109597007,3.0283181969715116,11.244682138721842,-8.806282147363277,95.82469251426305,45.80609311748219,4.108181970875166,2,-6.9250030517578125,-6.9250030517578125,-5.135000228881836,-4.775001525878906,-23.37000274658203,1,-0.11822223427854939,1.3333212232404623,98.83999633789062,1.9898929959964726,97.63999938964844,-2.5217229054541535,99.54000091552734,-0.11822223427854939 5117,2020-02-12,101.9000015258789,102.25,100.9000015258789,101.4000015258789,1735887.0,0.0064197681568287646,1.2500031789224724,0.239234868949405,76.66980909649101,68.08551520491118,-4.096157233873171,-8.266017314007257,-7.017390453009099,-7.647058934918277,20.20823547711639,1.3499984741210938,1.7113666367026923,7.267501449584955,-1.5485383317857782,16.08354123095569,2.8594815588995885,11.675521340270322,-8.37553018176952,93.73884251499948,37.413284598752014,4.408019890685369,2,-3.075000762939453,-7.1750030517578125,-5.785001754760742,-5.4250030517578125,-16.56000518798828,2,-0.14406280751082812,-1.033189398640019,101.25,1.3333212232404623,98.83999633789062,1.9898929959964726,97.63999938964844,-0.14406280751082812 5118,2020-02-13,101.8499984741211,101.8499984741211,100.5,101.4000015258789,1628631.0,-0.0004907070756531295,5.000033908650097,0.899993896484375,75.35660755043543,69.87362210228167,-2.9957446724607166,-7.812435157102229,-6.95339642172425,-7.462937385576197,20.532088453981125,1.4000015258789062,2.9237103953059886,6.70699844360351,-2.5507967523062547,15.964793639513275,2.0781008456486347,11.335896041558385,-7.103953118187022,92.84433295300072,32.93917336503481,4.628897597954881,2,-2.93499755859375,-7.125,-5.73499870300293,-4.154998779296875,-13.790000915527344,3,-0.2239567785991622,1.2500031789224724,101.9000015258789,-1.033189398640019,101.25,1.3333212232404623,98.83999633789062,-0.2239567785991622 5119,2020-02-14,103.5,103.75,101.8499984741211,101.9000015258789,1770883.0,0.01620030977514597,-1.2352898937721868,3.5555762775083926,88.11006925477145,72.84831103358731,-3.9688791369189005,-8.9842602786929,-8.5460893497509,-8.970738229657783,20.622893875860644,1.9000015258789062,4.282345758915639,7.761000061035162,-2.049277481879969,17.571277603950293,2.8558612895776037,12.66613883249272,-7.703400993896693,96.22925937305452,28.248040439394472,4.905138771457564,2,-3.2949981689453125,-8.025001525878906,-7.494998931884766,-5.805000305175781,-21.040000915527344,4,-0.20328503300026424,5.000033908650097,101.8499984741211,1.2500031789224724,101.9000015258789,-1.033189398640019,101.25,-0.20328503300026424 5120,2020-02-17,103.4000015258789,104.0999984741211,103.3000030517578,103.75,1632309.0,-0.0009661688320878881,-1.9090984754954694,-0.21874925494122976,88.3854019517735,74.78988551569576,-3.265396658903896,-8.389782830600922,-8.359103861260095,-8.697658593018204,20.752257902354817,0.7999954223632955,5.093815181702439,7.074001693725592,-3.106564914163357,17.25456830161454,1.9837183897811173,12.164284997670066,-6.330858360752131,86.27456553577065,10.855822892617823,5.090283303944478,2,-3.020000457763672,-7.750003814697266,-7.395000457763672,-5.7050018310546875,-12.700004577636705,0,-0.24100578144293694,-1.2352898937721868,103.5,5.000033908650097,101.8499984741211,1.2500031789224724,101.9000015258789,-0.24100578144293694 5121,2020-02-18,102.0500030517578,102.9499969482422,101.6999969482422,102.9000015258789,1401863.0,-0.013056077893608409,1.6316085353806324,2.42857765667579,82.39055501661535,75.90053697290209,-1.550101263932575,-6.595884414744447,-6.90183962557289,-7.1618307371353325,20.312578499005905,1.7000045776367045,5.403771426809499,5.227503204345695,-5.0574091407514175,15.512415549442807,0.08504703179714568,10.369959376894244,-3.7153059310120398,43.05565857597251,-37.55440944765177,5.142456172548554,2,-1.670001983642564,-6.400005340576158,-6.265001296997056,-4.3550033569335795,-6.150001525878892,1,-0.19882410885609314,-1.9090984754954694,103.4000015258789,-1.2352898937721868,103.5,5.000033908650097,101.8499984741211,-0.19882410885609314 5122,2020-02-19,104.5,104.8499984741211,102.0999984741211,102.0999984741211,1303025.0,0.024007808671986153,-1.291665209665165,-2.8235362755921294,80.66954100881001,76.87311910425389,-3.632775276045791,-8.546853812238368,-9.200994828388616,-9.412739205939374,21.133194731438763,2.7999954223632955,5.6960864552278,7.08250007629394,-3.5450336097185584,17.710033762306438,1.7687332332876906,12.396266919300189,-5.127548635646676,91.95405524385131,10.430683910292316,5.313766843006248,2,-3.7449989318847656,-8.47500228881836,-8.96999740600586,-6.814998626708984,-7.5,2,-0.25473686838834475,1.6316085353806324,102.0500030517578,-1.9090984754954694,103.4000015258789,-1.2352898937721868,103.5,-0.25473686838834475 5123,2020-02-20,106.8000030517578,106.9000015258789,104.5,104.5500030517578,2440840.0,0.02200959858141438,-1.042549185117874,0.9374994039539312,79.47247841875634,78.48506587598452,-5.3581089354646565,-10.084870986192158,-11.397690928111373,-11.491232724551722,21.625708005227075,2.4000015258789062,5.786419488771784,8.570502853393535,-2.3290903839641146,19.470096090751184,3.120706234714703,14.020299472072367,-6.332042265450923,98.07695411363359,16.165731127364836,5.449796618678827,2,-4.7900009155273295,-9.750003814697251,-11.690002441406236,-9.53500366210936,-12.180000305175753,3,-0.2009363867102808,-1.291665209665165,104.5,1.6316085353806324,102.0500030517578,-1.9090984754954694,103.4000015258789,-0.2009363867102808 5124,2020-02-21,106.0,107.0999984741211,105.4000015258789,106.3000030517578,2200611.0,-0.007490665064588953,-1.26666259765625,-0.13333468967013257,74.82757138961017,79.4418842785083,-3.629176896531149,-8.586237405141063,-10.479625267929748,-10.47563598022731,22.16185218826261,1.6999969482421875,5.7490843870129,7.047499847412112,-3.901973279545075,17.9969729743693,1.5727632839335115,12.522236410890713,-4.245631065778724,79.62966364269573,-1.0206773152053188,5.474736563478597,2,-2.950000762939453,-8.85000228881836,-11.399999618530273,-8.825000762939453,-7.4199981689453125,4,-0.1692453060510024,-1.042549185117874,106.8000030517578,-1.291665209665165,104.5,1.6316085353806324,102.0500030517578,-0.1692453060510024 5125,2020-02-24,101.3499984741211,104.1500015258789,100.5999984741211,104.1500015258789,3575870.0,-0.04386793892338592,1.5357137018326876,9.333248563145755,56.4399342834556,78.03577421896875,1.5805197162209481,-3.1087775369099404,-5.825702008032195,-5.664271161055794,21.121449431124805,5.400001525878906,5.6356400622518805,1.770998382568365,-8.120118924921698,11.662115690058428,-3.1745602711766594,6.7165570363133895,5.75,11.538461538461538,-64.39714245539899,4.94555865374503,2,2.450000762939453,-4.200000762939453,-7.359996795654297,-4.68499755859375,-0.900001525878892,0,-0.18638381523480585,-1.26666259765625,106.0,-1.042549185117874,106.8000030517578,-1.291665209665165,104.5,-0.18638381523480585 5126,2020-02-25,99.33999633789062,102.0500030517578,99.05999755859376,101.4000015258789,3089715.0,-0.01983228580653318,-1.2824445486286062,0.7357153367011624,49.124413204962686,74.97517467546562,3.6778619897372096,-0.27155536171170525,-3.7763806739962575,-3.5067876854587468,19.63198698724311,2.990005493164034,5.757965936282545,-0.773003387451169,-9.231471397867168,7.68546462296483,-5.002237392659168,3.4562306177568303,7.760002136230469,3.482571485235909,-67.16654590776432,4.229234005207998,2,3.740001678466797,-2.1899986267089844,-5.349994659423828,-2.6749954223632812,-4.1199951171875,1,-0.08697402565086387,1.5357137018326876,101.3499984741211,-1.26666259765625,106.0,-1.042549185117874,106.8000030517578,-0.08697402565086387 5127,2020-02-26,100.5,100.9499969482422,95.23999786376952,98.23999786376952,2675193.0,0.011677105947978772,2.6139280083633576,-1.0970856527004724,52.11639864568249,72.39292924160418,2.568487615848241,-0.5442881214630688,-4.831839143349299,-4.50052912899983,18.30043394287639,5.709999084472685,5.798257339057628,-0.19399986267089275,-6.796394749251732,6.4083950239099465,-3.4951973059613124,3.107197580619527,6.278398437500002,44.35077458292437,-24.651290967134543,3.30119744329042,2,0.6699981689453125,-3.3500022888183594,-6.509998321533203,-3.8349990844726562,-7.5,2,-0.04577112909573222,-1.2824445486286062,99.33999633789062,1.5357137018326876,101.3499984741211,-1.26666259765625,106.0,-0.04577112909573222 5128,2020-02-27,95.5999984741211,98.95999908447266,93.6999969482422,98.95999908447266,3382977.0,-0.04875623408834728,2.130953083773453,-1.4867245284802235,46.02803800790925,67.71714799195283,7.251237912952064,4.795318309081722,0.11470088192905337,0.5638381073418657,19.63027981926048,6.800003051757798,5.420661697553328,-5.217001342773443,-11.297921180697912,0.8639184951510259,-8.25746126173567,-2.1765414238112157,10.48609592895508,14.179114250170006,-56.230302752354234,3.0404599189622314,2,4.799999237060547,1.5499992370605469,-1.849996566772461,1.06500244140625,-2.1199951171875,3,0.014644367659251367,2.6139280083633576,100.5,-1.2824445486286062,99.33999633789062,1.5357137018326876,101.3499984741211,0.014644367659251367 5129,2020-02-28,91.66000366210938,93.0999984741211,90.36000061035156,92.5,4586680.0,-0.041213335511488314,1.6862812563111007,0.24999886467363908,37.36806952248925,62.04855549981012,10.432160161223564,8.80392814538078,4.089937853935226,4.6456790242151556,20.08575691858978,5.239997863769531,4.696584800311783,-8.913996505737302,-16.01994508231533,-1.8080479291592724,-12.46697079402631,-5.361022217448294,13.435202944580084,9.42714260659713,-60.76658026283995,3.5529742882890147,2,7.069995880126953,5.489994049072266,1.799997329711914,5.004997253417969,4.519996643066406,4,0.03229324641295306,2.130953083773453,95.5999984741211,2.6139280083633576,100.5,-1.2824445486286062,99.33999633789062,0.03229324641295306 5130,2020-03-02,94.31999969482422,94.77999877929688,90.5199966430664,93.86000061035156,3383394.0,0.029020247942826982,5.173928427291172,-0.5476203451407811,37.91419793577951,57.10673804638391,7.094810842538777,6.223592266335416,1.5232553159304274,2.13421792776181,20.373199920929384,4.260002136230469,4.057219179359706,-6.102000427246097,-13.615770916074965,1.4117700615827715,-9.85888567166053,-2.3451151828316625,9.301686312231453,33.87509202261803,-31.710130065674555,3.756885244414437,3,4.409999847412109,2.829998016357422,-1.0949974060058594,2.345001220703125,2.059997558593736,0,0.045165417196923796,1.6862812563111007,91.66000366210938,2.130953083773453,95.5999984741211,2.6139280083633576,100.5,0.045165417196923796 5131,2020-03-03,95.45999908447266,97.44000244140624,95.0999984741211,95.5,2431443.0,0.012086507562944826,-5.157887868292891,-0.08695868508782115,38.95747319508328,52.47206384485873,5.50010873991836,5.091008261293354,0.4201720114263736,1.111611299982627,20.11204515122127,3.120002746582017,2.9947060722755907,-4.801000976562506,-12.604347338305047,3.0023453851800355,-8.702674157433776,-0.8993277956912351,6.8355183829126105,48.15864247160763,-13.29257325024468,3.90167318087127,3,3.270000457763672,1.6899986267089844,-3.0149993896484375,0.4249992370605469,3.4000015258789062,1,0.052273181559051585,5.173928427291172,94.31999969482422,1.6862812563111007,91.66000366210938,2.130953083773453,95.5999984741211,0.052273181559051585 5132,2020-03-04,95.9000015258789,96.6999969482422,94.68000030517578,95.5999984741211,1875141.0,0.004609286042595695,1.1263190863971306,-7.499904634751097,39.93232430835867,48.078713388147875,4.148126567923185,4.58523480959299,0.00748534133363421,0.7988194803410238,19.49004817294517,2.0199966430664205,1.8744602185251296,-4.169998550415045,-12.212438965471634,3.8724418646415444,-8.191218757943332,-0.1487783428867573,5.2019642558029915,64.4186267264835,6.651809849858154,4.021220207528293,3,2.829998016357422,1.2499961853027344,-3.7649993896484375,-0.3250007629394531,2.400001525878892,2,-0.007090722568886321,-5.157887868292891,95.45999908447266,5.173928427291172,94.31999969482422,1.6862812563111007,91.66000366210938,-0.007090722568886321 5133,2020-03-05,94.9800033569336,97.62000274658205,93.76000213623048,97.1999969482422,2351308.0,-0.009593307135631779,1.522871938585948,-7.399903361985705,35.21860386314212,43.67771699631809,3.5929734480346838,5.424194567984841,0.9595014287118886,1.8199353725551646,18.589935146485622,3.8600006103515625,0.8611982073381768,-4.861996841430667,-13.220056497862018,3.496062815000684,-9.041026669646342,-0.6829670132149914,5.047765907615272,63.63638274328134,10.291362397560185,4.179029828215676,3,2.2749977111816406,2.169994354248047,-2.845001220703125,0.5949974060058594,6.719993591308608,3,-0.02084652860552938,1.1263190863971306,95.9000015258789,-5.157887868292891,95.45999908447266,5.173928427291172,94.31999969482422,-0.02084652860552938 5134,2020-03-06,94.18000030517578,94.45999908447266,91.26000213623048,92.68000030517578,3391712.0,-0.008422857690912222,2.1067968356493,-0.6756776262204446,34.38346902729887,41.22699863452291,2.8384824188748183,6.273329287511885,1.7938474547349585,2.693160601684241,19.059232415779366,3.720001220703111,-0.3220052561084543,-5.488999938964838,-14.175739637982971,3.1977397600532953,-9.832369788473912,-1.1456300894557643,4.880992093953353,51.54930303929017,2.2717609524681563,4.343369849509068,3,2.0250015258789062,4.549999237060547,-2.115001678466797,1.0449981689453125,6.720001220703125,4,-0.007432543490910493,1.522871938585948,94.9800033569336,1.1263190863971306,95.9000015258789,-5.157887868292891,95.45999908447266,-0.007432543490910493 5135,2020-03-09,90.55999755859376,91.0,87.0,87.58000183105469,5622639.0,-0.03843706450256912,1.0725385323893442,1.9866638183593845,31.92827555090504,39.316316672960944,5.327173821734291,9.740616174927382,5.355900530757722,6.3552210862673775,19.865552959436535,7.180000305175781,-1.8125997423451707,-8.69500274658202,-18.28986030348885,0.8998548103248112,-13.492431525035443,-3.8975739681285972,7.630895661657618,33.521625592229896,-15.859571006679218,4.797428778453418,3,3.4150009155273295,6.490001678466783,2.350002288818345,4.6650009155273295,9.380004882812472,0,0.062058335888820926,2.1067968356493,94.18000030517578,1.522871938585948,94.9800033569336,1.1263190863971306,95.9000015258789,0.062058335888820926 5136,2020-03-10,89.27999877929688,95.33999633789062,88.73999786376953,91.33999633789062,4824782.0,-0.014134262519924556,-3.203821501290194,-0.6912753396109482,25.146969197887273,36.3197134009837,5.62122457691207,10.622493438260932,6.532222316793536,7.652697612339551,19.528097331083337,6.599998474121094,-3.310848956099747,-9.376501464843756,-19.896134438229964,1.143131508542453,-14.636317951536867,-4.116684978150644,7.56798725452434,21.46890950692713,-21.596535248480055,5.259816486693106,3,3.700000762939453,7.770000457763672,3.6300010681152344,5.944999694824219,16.669998168945327,1,0.07952507360212357,1.0725385323893442,90.55999755859376,2.1067968356493,94.18000030517578,1.522871938585948,94.9800033569336,0.07952507360212357 5137,2020-03-11,87.22000122070312,91.58000183105469,86.87999725341797,90.0199966430664,3570793.0,-0.023073449672486368,-1.7011494504868119,1.359222689698083,17.774854042021445,33.18047073810727,6.257381534807493,12.149208845895885,8.444414532441016,9.708152604501066,19.069529011706376,4.700004577636719,-4.2600439879829395,-10.702499008178705,-22.266015218093173,0.8610172017357627,-16.48425711313594,-4.920740903221471,8.44622648905954,3.1657708881207363,-31.580325545840903,5.78175810495723,3,5.029998779296875,9.769996643066406,5.959999084472656,8.004997253417969,19.93000030517578,2,0.13345562057714688,-3.203821501290194,89.27999877929688,1.0725385323893442,90.55999755859376,2.1067968356493,94.18000030517578,0.13345562057714688 5138,2020-03-12,79.04000091552734,83.9000015258789,77.9000015258789,83.16000366210938,7447625.0,-0.09378583112464023,1.1428577267395366,1.4714319579510682,14.300850689565095,30.617446423337917,13.232893951355393,19.534253706797756,16.45265706736967,17.83248513128258,19.280816584530395,9.319999694824219,-5.16923417138284,-17.741999435424802,-31.88602958633527,-3.5979692845143347,-24.81401451088003,-10.669984359969575,16.29999542236328,6.536695692496812,-21.60116050762607,7.072015075455233,3,8.720001220703125,13.459999084472656,14.759998321533203,16.18499755859375,26.659996032714858,3,0.24367411327353428,-1.7011494504868119,87.22000122070312,-3.203821501290194,89.27999877929688,1.0725385323893442,90.55999755859376,0.24367411327353428 5139,2020-03-13,82.45999908447266,84.55999755859375,78.41999816894531,80.19999694824219,6863017.0,0.043269207101861884,-1.1099655366335492,-0.5485438421383031,24.144538706699578,29.08748428677348,9.354344029325077,15.238454973681002,12.797807676539406,14.43713565941951,18.892634163069065,6.1399993896484375,-6.280282007884679,-13.270001220703122,-28.405241843609218,1.865239402202974,-20.837621532156177,-5.702380909250067,10.0895980834961,26.146782769987247,-3.9217990996737235,7.567620311453049,3,5.3000030517578125,10.040000915527344,11.59000015258789,12.764999389648438,21.540000915527344,4,0.2333252252896576,1.1428577267395366,79.04000091552734,-1.7011494504868119,87.22000122070312,-3.203821501290194,89.27999877929688,0.2333252252896576 5140,2020-03-16,78.4800033569336,79.91999816894531,73.55999755859375,78.0,6294549.0,-0.04826577457831316,2.7857225573965545,0.2123906651407892,22.9090946562323,27.304331115790042,12.126360820450486,18.188306861545968,16.56020664194071,18.344160580593297,18.606162008476645,8.900001525878906,-7.03994574609041,-16.003997039794925,-32.52060320921555,0.5126091296257016,-24.262300124505245,-7.7456939550846045,11.725658508300782,22.589559568830595,-10.394103058422203,8.258303084710315,3,7.109996795654297,11.849994659423828,15.569995880126953,15.8699951171875,24.669998168945312,0,0.2856778441634016,-1.1099655366335492,82.45999908447266,1.1428577267395366,79.04000091552734,-1.7011494504868119,87.22000122070312,0.2856778441634016 5141,2020-03-17,81.76000213623047,83.80000305175781,78.30000305175781,81.26000213623047,4852855.0,0.0417940703236106,1.4017457646882443,1.0416593817054756,26.932541068111803,25.85991075576261,7.485867874800476,14.029597843442275,13.082053835040838,14.986530602459538,18.740552594582645,5.5,-7.1683921683092535,-11.709498214721677,-28.75348684871426,5.334490419270907,-20.23149253171796,-3.187503897725392,5.449440153808595,45.505009064666936,13.38256909995463,8.52199431699629,3,3.829998016357422,8.569995880126953,12.289997100830078,12.289997100830078,19.139999389648438,1,0.22235811925351734,2.7857225573965545,78.4800033569336,-1.1099655366335492,82.45999908447266,1.1428577267395366,79.04000091552734,0.22235811925351734 5142,2020-03-18,77.87999725341797,85.33999633789062,75.9800033569336,79.5,5787098.0,-0.047456027170199255,-2.4538779773341837,-3.2400054931640625,27.62625591230048,25.01631653900243,9.544644560710594,16.667601293741527,16.748260655183017,18.768428211703863,18.4395426658401,9.359992980957031,-7.660955719026788,-14.258502960205078,-31.82517482933153,3.308168908921374,-23.041838894768304,-5.475167025641852,-4.319999694824219,36.672327185776425,2.1859854263763125,8.783335934563228,3,6.569999694824219,12.450000762939453,16.44499969482422,16.44499969482422,23.12000274658203,2,0.3604263056595358,1.4017457646882443,81.76000213623047,2.7857225573965545,78.4800033569336,-1.1099655366335492,82.45999908447266,0.3604263056595358 5143,2020-03-19,85.33999633789062,87.45999908447266,78.16000366210938,78.69999694824219,4701593.0,0.09578838402110046,-1.409329620091039,-4.098758106217946,42.67160477750192,25.93722051124721,0.640792661775734,7.923690750076119,9.149004264071294,11.236099530701864,17.428147211226996,9.580001831054688,-8.166558851868217,-5.725503540039057,-22.102806240108976,10.651799160030862,-13.914154890074016,2.4631478099959025,-11.544398803710934,84.74818335354117,45.14669860542192,8.188651350034961,3,-0.8899993896484375,4.990001678466797,11.435003280639648,9.385002136230469,18.660003662109375,3,0.2555660431673199,-2.4538779773341837,77.87999725341797,1.4017457646882443,81.76000213623047,2.7857225573965545,78.4800033569336,0.2555660431673199 5144,2020-03-20,88.05999755859375,91.87999725341795,87.87999725341797,88.80000305175781,4380332.0,0.03187252563187015,-6.272686919128841,-0.11144662066049421,42.751271315438004,27.13977559619532,-3.395722036041022,3.9956146880981436,6.35394286858164,8.450228808596876,15.988482394552083,6.5400009155273295,-8.74741106270622,-2.108502197265622,-16.93328779885148,12.716283404320237,-9.520894998058552,5.303890603527307,-13.717823962402335,79.14847293418113,37.21891488840346,7.4123928007929285,3,-3.6100006103515625,2.270000457763672,8.760002136230469,6.665000915527344,16.090003967285156,4,0.20031796364644538,-1.409329620091039,85.33999633789062,-2.4538779773341837,77.87999725341797,1.4017457646882443,81.76000213623047,0.20031796364644538 5145,2020-03-23,82.45999908447266,87.55999755859375,82.45999908447266,84.0999984741211,3465120.0,-0.06359298920483092,-5.219512648982592,2.2161989401406275,36.35600318371883,28.385223816843272,1.0442775312175456,8.546019367243204,11.847722782194182,13.955596125343419,16.724711120892543,5.599998474121094,-9.321161273757383,-6.764000701904294,-20.98393658745762,7.455935183649032,-13.873968644680957,0.3459672408723691,-7.0655560688476555,40.75470575477297,-0.37093194450851996,7.109967942776662,3,0.2599983215332031,7.869998931884766,15.380001068115234,13.014999389648438,22.790000915527344,0,0.2612175740320055,-6.272686919128841,88.05999755859375,-1.409329620091039,85.33999633789062,-2.4538779773341837,77.87999725341797,0.2612175740320055 5146,2020-03-24,90.6999969482422,90.6999969482422,85.33999633789062,86.62000274658203,3655257.0,0.09992721265165705,1.6274550136225912,-2.487802268350105,45.31024074292476,31.44471122805475,-7.792584383820767,-0.3946899682449754,3.5963554027537015,5.677182551091732,17.807953842372985,8.239997863769545,-9.670963951343325,1.9079971313476705,-11.520910734406684,15.336904997102025,-4.806456801529507,8.622451064224848,-14.31642067834963,92.57861158401664,52.15219805420483,6.714453932877174,3,-7.979999542236342,-0.36999893188477984,7.315002441406236,4.950000762939439,9.75,1,0.13726576622424003,-5.219512648982592,82.45999908447266,-6.272686919128841,88.05999755859375,-1.409329620091039,85.33999633789062,0.13726576622424003 5147,2020-03-25,95.9000015258789,95.9000015258789,90.13999938964844,92.76000213623048,5267486.0,0.057331915684672774,2.6687918827113997,0.7696087872798303,50.770259670244606,35.496867781463585,-12.998811639139817,-6.278907507169052,-1.4955106951063044,0.5082084926464603,17.99186414083387,5.760002136230469,-9.5201989467364,7.338001632690435,-5.385638705606468,20.06164197098734,0.976181463541991,13.69982180183888,-18.58663999697481,100.0,59.927288866231294,6.3618201691484515,3,-11.170001983642578,-5.570003509521484,2.1149978637695312,-0.2500038146972656,5.6999969482421875,2,0.0521376425489497,1.6274550136225912,90.6999969482422,-5.219512648982592,82.45999908447266,-6.272686919128841,88.05999755859375,0.0521376425489497 5148,2020-03-26,97.0,97.91999816894531,92.5199966430664,93.68000030517578,3267313.0,0.01147026544962304,1.0930254564702786,1.057324949096869,52.34921680485464,38.63072090348081,-12.60926651293991,-7.661450150666809,-2.476227668955616,-0.6584731641219435,17.710956695437872,5.400001525878906,-9.013054524839433,8.368000030517578,-4.532842724416696,21.268842785451852,1.917578653050441,14.818421407984715,-18.199707271337914,94.04917061172844,53.13849059367718,6.450421377467134,3,-11.260002136230469,-6.670001983642578,1.3899993896484375,-0.9750022888183594,3.5999984741210938,3,0.04123711340206193,2.6687918827113997,95.9000015258789,1.6274550136225912,90.6999969482422,-5.219512648982592,82.45999908447266,0.04123711340206193 5149,2020-03-27,94.62000274658205,96.5999984741211,92.55999755859376,95.86000061035156,3108565.0,-0.024536054158947995,1.9705959076055601,-0.37349336679236356,53.45356056420147,42.02455044881072,-9.301085376803087,-5.321144951678221,-0.00021116858917480386,1.679284239750558,16.663888055680378,4.440002441406236,-8.111254819806987,5.840002822875988,-7.273269474648032,18.953275120400008,-0.716633325886022,12.396638971637998,-13.907739473891638,78.65462084226358,35.28872194747569,6.556636148762009,3,-7.670001983642592,-4.290004730224624,4.909997940063462,2.4299964904785014,8.079994201660156,4,0.09913334370260096,1.0930254564702786,97.0,2.6687918827113997,95.9000015258789,1.6274550136225912,90.6999969482422,0.09913334370260096 5150,2020-03-30,98.58000183105469,100.5,95.0,95.0,4108088.0,0.04185160610361205,-2.0726241267757515,-2.887103224655325,57.565900052683304,45.428257002651996,-11.298184390727144,-9.429064660800876,-3.8187748546189084,-2.3191975604369333,16.325497566364703,5.8799972534179545,-5.944224610928529,9.58700180053711,-4.033734196021996,23.207737797096215,2.7766338022575496,16.39736979881667,-16.146965068738794,87.33510748586349,39.49748253301684,6.8103679982795535,3,-10.34000015258789,-9.72500228881836,1.5199966430664062,-1.4300041198730469,5.319999694824219,0,0.05650232898524421,1.9705959076055601,94.62000274658205,1.0930254564702786,97.0,2.6687918827113997,95.9000015258789,0.05650232898524421 5151,2020-03-31,100.4499969482422,103.1999969482422,97.13999938964844,99.5199966430664,3931535.0,0.01896931509894162,-1.1300538080635718,0.2597764886901783,60.796473069863715,49.11383668682569,-11.441380691467629,-11.49543050640166,-5.537518389384161,-4.258068008836517,16.904868534026818,6.059997558593764,-4.345200475270673,11.207497024536153,-3.078578867322136,25.49357291639444,4.064459078607015,18.35053497046529,-15.84892459740422,78.94333450169415,24.403499808533354,7.143037945929144,3,-9.76999664306642,-12.069999694824233,0.02500152587889204,-3.299999237060561,1.8500061035155966,1,0.04778499947820847,-2.0726241267757515,98.58000183105469,1.9705959076055601,94.62000274658205,1.0930254564702786,97.0,0.04778499947820847 5152,2020-04-01,95.22000122070312,98.45999908447266,94.12000274658205,96.72000122070312,3089468.0,-0.05206566337910279,-1.3459459013621677,-1.6129026965388567,63.87174607610009,51.46940794222549,-3.9035358087319594,-6.660476861782712,-0.22939967113160264,0.8655540976569966,17.227943943400366,6.329994201660156,-2.307864660984606,6.011501312255859,-8.210956133218815,20.233958757730534,-1.0997274104814778,13.122730034993197,-8.015079426228553,25.280941015780954,-33.871482080499405,7.1112287227373345,4,-2.390003204345703,-6.840003967285156,4.894996643066406,1.9299964904785156,8.879997253417969,2,0.05492539025930987,-1.1300538080635718,100.4499969482422,-2.0726241267757515,98.58000183105469,1.9705959076055601,94.62000274658205,0.05492539025930987 5153,2020-04-02,93.0,96.0999984741211,92.27999877929688,95.16000366210938,3204567.0,-0.023314442262582613,-1.1222184546263723,1.44000244140625,59.226193298606574,53.29995482924421,-0.5394215296871323,-4.844814373423702,2.1103040475306045,2.9971268699514724,17.73270536444303,3.8199996948242188,-0.553437774131055,3.890500259399417,-10.189654533546701,17.970655052345535,-3.149577137073635,10.930577655872469,-3.5557676839979564,6.593418877584519,-54.39037290199138,7.040077396473056,4,-0.17000198364257812,-4.620002746582031,6.159997940063477,4.149997711181641,11.199996948242202,3,0.09247310187226976,-1.3459459013621677,95.22000122070312,-1.1300538080635718,100.4499969482422,-2.0726241267757515,98.58000183105469,0.09247310187226976 5154,2020-04-03,93.4800033569336,95.12000274658205,91.23999786376952,93.0,2057751.0,0.005161326418640755,1.0638312119164577,-0.22222339959592535,63.987319438594895,56.370101079786004,-0.18969279693448016,-5.670687719813884,1.7264556048035047,2.4074362007201984,17.586722654164404,3.8800048828125284,1.5968685592181657,4.40550346374512,-9.624974123631588,18.43598105112183,-2.609735329943234,11.420742257433474,9.719993591308608,18.729144353131346,-45.16514204736964,7.015238793688356,4,0.7899932861328125,-5.100006103515625,5.294994354248047,3.669994354248047,8.819999694824205,4,0.07616596984920188,-1.1222184546263723,93.0,-1.3459459013621677,95.22000122070312,-1.1300538080635718,100.4499969482422,0.07616596984920188 5155,2020-04-06,96.18000030517578,97.0,95.0,95.9800033569336,2523886.0,0.028883149885359227,1.1739173701756422,0.41665739489787806,63.59351432338454,58.40157592205931,-0.825668437728595,-8.35650253293987,-0.7563425380214426,-0.4028301409191499,16.6482137150169,3.5199966430664062,2.689710608152552,6.824500274658206,-7.552089926185147,21.20109047550156,-0.36379482576346334,14.012795375079875,6.780796661376968,41.30437140099554,-23.88677920664764,7.1882951004216755,4,0.48999786376953125,-7.8000030517578125,1.7599983215332031,0.9699974060058594,5.319999694824219,0,0.06778952612163347,1.0638312119164577,93.4800033569336,-1.1222184546263723,93.0,-1.3459459013621677,95.22000122070312,0.06778952612163347 5156,2020-04-07,96.37999725341795,98.36000061035156,95.58000183105469,98.0,4068852.0,0.0020794026575960967,1.376063304304732,-8.100137331197141,68.73987590174029,60.39819994778105,-0.15111808581424668,-8.429497214722076,-0.7271805904990032,-0.6962874318354721,16.947895102089323,2.779998779296875,3.671979354475951,6.669497299194319,-8.045890310867051,21.38488490925569,-0.6881965058363733,14.027191104225011,6.346383731079129,71.19111524399251,2.293692522852112,7.357693805030689,4,0.8400001525879048,-7.999999999999986,1.5600013732910298,0.7700004577636861,11.72000122070314,1,0.07802453296079825,1.1739173701756422,96.18000030517578,1.0638312119164577,93.4800033569336,-1.1222184546263723,93.0,0.07802453296079825 5157,2020-04-08,98.86000061035156,99.4800033569336,95.3000030517578,96.05999755859376,3108027.0,0.025731515123545545,1.0693027050301092,-1.7283940151739683,65.23209490020069,61.82963084726395,-2.421764431533475,-10.532769387114428,-2.9515745720129445,-3.2570772669292865,16.9492251538069,4.1800003051757955,5.679624234699844,8.567500686645502,-6.645470257279953,23.780471630570958,0.9610152146827744,16.17398615860823,3.6366527117309744,92.47569983907916,24.526472343362414,7.606485471962726,4,-1.6400032043457031,-10.480003356933594,-0.9200019836425781,-1.7100028991699219,11.040000915527344,2,0.034796706657576504,1.376063304304732,96.37999725341795,1.1739173701756422,96.18000030517578,1.0638312119164577,93.4800033569336,0.034796706657576504 5158,2020-04-09,98.3000030517578,100.75,98.3000030517578,100.0,1470117.0,-0.0056645514377543504,-1.8823545251366247,-0.6071411054980709,62.12696458781557,62.79334240544329,-1.8528116949579356,-8.912844391164597,-2.274538359704252,-2.78513608627874,15.569849181271403,2.4499969482422017,6.702966153570031,7.044503021240217,-7.596950686932885,21.68595672941332,-0.2762238328463411,14.365229875326776,3.9715171611584736,74.23768246162228,7.386795114351685,7.320726854086555,4,-1.080005645751939,-9.92000579833983,-0.3600044250488139,-1.1500053405761577,12.799995422363295,3,0.059003003482201555,1.0693027050301092,98.86000061035156,1.376063304304732,96.37999725341795,1.1739173701756422,96.18000030517578,0.059003003482201555 5159,2020-04-14,101.6999969482422,102.0500030517578,98.3000030517578,98.5,3220890.0,0.03458793276633165,-1.0833386315374376,-1.8823545251366487,74.03798952206452,64.62357456870788,-4.629762130605769,-11.38103160348625,-5.624536377610454,-6.223173636523825,14.358858949814335,3.75,7.0979125564777235,9.482497024536144,-5.253678261961511,24.2186723110338,2.1144093812873166,16.85058466778497,0.35089281769113256,95.03537656727215,23.855586131379468,7.36808764324883,4,-4.479999542236342,-13.319999694824233,-4.497497558593764,-4.549999237060561,9.150001525878892,1,0.02458210496576818,-1.8823545251366247,98.3000030517578,1.0693027050301092,98.86000061035156,1.376063304304732,96.37999725341795,0.02458210496576818 5160,2020-04-15,100.9000015258789,103.6999969482422,100.5500030517578,101.3000030517578,3258784.0,-0.007866228577867451,-4.72726957462589,-0.1250005960470112,65.65379246487907,65.16327672370957,-3.8733952358972914,-9.29165314255512,-4.809890268280228,-5.506177900768023,12.546328824477804,3.1499938964844034,7.298178405880691,7.561501693725589,-6.149959521416946,21.272962908868124,0.7057710861543285,14.417232301296849,-9.66000366210939,66.66669694206374,-1.7316707007181549,6.855730607571265,4,-3.430004119873047,-12.270004272460938,-3.4325008392333984,-3.7500038146972656,12.549995422363295,2,0.013875138797890152,-1.0833386315374376,101.6999969482422,-1.8823545251366247,98.3000030517578,1.0693027050301092,98.86000061035156,0.013875138797890152 5161,2020-04-16,99.94000244140624,102.9000015258789,98.95999908447266,101.9000015258789,3543794.0,-0.009514361446530284,-1.0102023538204332,4.899979019245284,57.12774294354374,64.41394304231443,-3.345121986863319,-7.272694892264155,-3.888647750661093,-4.622829712251956,11.45630350947349,3.94000244140625,7.603446733382526,5.692502593994121,-7.171256440464077,18.55626162845232,-0.7393769232349854,12.124382111223227,-8.450804595947261,55.238128108526205,-8.78433787566798,6.4318795172291,4,-2.4700050354003764,-11.310005187988267,-4.4275035858154155,-2.890003204345689,16.059997558593764,3,0.015609340809335848,-4.72726957462589,100.9000015258789,-1.0833386315374376,101.6999969482422,-1.8823545251366247,98.3000030517578,0.015609340809335848 5162,2020-04-17,105.9499969482422,106.3499984741211,101.8000030517578,102.4499969482422,4235985.0,0.06013602521532424,1.1162754386898948,-1.7857151198321404,63.45865438007956,64.88421649581143,-8.574726909776132,-11.670272373923822,-9.90188870700213,-10.66652360650896,10.193835173858437,6.409996032714858,7.454045651980749,10.298997116088884,-1.0858447125147563,21.683838944692525,4.606576201787064,15.991418030390705,-14.216583120727563,95.03103411999878,33.36891362523451,5.69242091430182,4,-7.154998779296889,-15.99499893188478,-10.934997558593764,-8.899997711181655,8.650001525878892,4,0.020292605831118582,-1.0102023538204332,99.94000244140624,-4.72726957462589,100.9000015258789,-1.0833386315374376,101.6999969482422,0.020292605831118582 5163,2020-04-20,107.1500015258789,107.8000030517578,104.5999984741211,106.5,2281329.0,0.01132614074753513,2.2820482724352913,0.1857147216796875,69.53540355648508,65.50067028668812,-8.44450187140508,-11.755245875284203,-11.085459675228464,-11.889599939145299,9.4275616656849,3.2000045776367045,6.944813035613166,10.408501434326169,-0.995984220792991,21.81298708944533,4.706258606766596,16.110744261885742,-14.831924312500007,93.15787867495902,32.25534688511638,5.702242827559577,4,-5.75,-16.470001220703125,-12.53000259399414,-10.160003662109375,7.6999969482421875,0,0.025664955304137926,1.1162754386898948,105.9499969482422,-1.0102023538204332,99.94000244140624,-4.72726957462589,100.9000015258789,0.025664955304137926 5164,2020-04-21,105.6999969482422,107.4499969482422,105.4000015258789,106.0,2123225.0,-0.01353247370030597,-3.555576277508424,-0.46154207307766865,62.04330071137176,65.32842432979781,-5.6756563516221235,-9.397765396164502,-9.5742797433534,-10.435406966778132,9.550665066840017,2.0499954223632955,6.613640788168155,8.076496887207043,-3.229054546564356,19.38204832097844,2.4237211703213433,13.729272604092742,-12.45300418456057,76.24428550838614,17.913426438976288,5.6527757168857,4,-4.149993896484403,-15.01999664306642,-15.569995880126967,-13.199996948242202,11.800003051757798,1,0.051088000773766185,2.2820482724352913,107.1500015258789,1.1162754386898948,105.9499969482422,-1.0102023538204332,99.94000244140624,0.051088000773766185 5165,2020-04-22,104.0,106.1500015258789,103.0,105.5999984741211,3453814.0,-0.016083226086322733,1.333330507636446,5.333273994201972,56.03947766006157,63.917268969611285,-3.0728849211982663,-6.325622980242642,-7.870285657593172,-8.727971444636495,8.718901970315146,3.1500015258789062,6.799433534048518,5.299499893188482,-3.8155888171365575,14.414588603513522,0.7419555380259624,9.857044248351002,-9.879826619033793,57.013559430281354,1.2367496593423724,4.557544355162522,4,-2.4499969482422017,-13.319999694824219,-13.869998931884766,-11.5,12.099998474121094,2,0.06586536994347214,-3.555576277508424,105.6999969482422,2.2820482724352913,107.1500015258789,1.1162754386898948,105.9499969482422,0.06586536994347214 5166,2020-04-23,103.1500015258789,105.0999984741211,102.9000015258789,103.6999969482422,2353761.0,-0.00817306225116432,-3.190488646684832,0.3437474668001901,65.85366746499272,63.98633258792152,-1.2980770251562177,-4.737997353913187,-7.10377819807772,-7.894242818770351,8.44032896996167,2.1999969482421875,6.707900264794063,3.827001190185541,-4.66687129872696,12.320873679098042,-0.41993505427070943,8.073937434641792,-8.209038364665204,22.499974568685133,-35.600375499306516,4.246936244456253,4,-0.09999847412110796,-11.259998321533203,-15.19000244140625,-12.820003509521484,11.650001525878892,3,0.09985453485213158,1.333330507636446,104.0,-3.555576277508424,105.6999969482422,2.2820482724352913,107.1500015258789,0.09985453485213158 5167,2020-04-24,100.9000015258789,103.5999984741211,98.9000015258789,100.0,3298181.0,-0.021812893521242493,-2.0322575881749247,-1.636380030240355,65.77477246627932,64.39164457441748,1.421181017544228,-2.207376993378176,-4.986090511026575,-5.664819795851969,8.733459776401824,4.6999969482421875,6.431146780900846,1.3270011901855412,-7.035986109463124,9.689988489834207,-2.8544924596387915,5.508494840009874,-5.187495971232565,22.471906259617143,-40.40281042472783,4.181493649824333,4,2.150001525878892,-9.009998321533203,-12.94000244140625,-10.570003509521484,13.549995422363295,4,0.1496531045170324,-3.190488646684832,103.1500015258789,1.333330507636446,104.0,-3.555576277508424,105.6999969482422,0.1496531045170324 5168,2020-04-27,101.0,102.6500015258789,99.04000091552734,101.5500030517578,2838506.0,0.0009910651398299386,1.6254549893465908,-0.6111134658585016,65.24736923359171,63.414908986809394,1.9494607137366557,-2.100009041604295,-5.2183553059219605,-5.758836548182273,9.28929428622367,3.6100006103515625,5.9070910105069885,1.2269996643066463,-7.067943513587707,9.521942842201,-2.9204719246405375,5.37447125325383,-4.562244595526977,24.56139881231229,-42.08407808043452,4.147471588947177,4,2.3500022888183594,-8.019996643066406,-13.610002517700195,-10.670001983642578,15.5,0,0.1346534502388228,-2.0322575881749247,100.9000015258789,-3.190488646684832,103.1500015258789,1.333330507636446,104.0,0.1346534502388228 5169,2020-04-28,104.0,104.0,100.4000015258789,101.1500015258789,2121087.0,0.02970297029702973,1.52631607126126,-5.181786655569561,65.66507364235045,63.41616245097288,-0.7710588189385703,-4.596939716047345,-8.371681028603206,-8.723533589177762,9.96930167371281,3.5999984741210938,5.59162726302938,3.757999801635748,-4.369197107849047,11.885196711120543,-0.30559865310664236,7.821598256378138,-6.880509736689888,70.3448065396013,0.473449787585011,4.063598454742397,4,-0.6499977111816406,-8.869998931884766,-16.610002517700195,-13.670001983642578,9.699996948242202,1,0.10432690840501047,1.6254549893465908,101.0,-2.0322575881749247,100.9000015258789,-3.190488646684832,103.1500015258789,0.10432690840501047 5170,2020-04-29,104.1500015258789,104.75,102.3000030517578,104.0,2141378.0,0.00144232236422015,2.6296292110067068,0.05263214252252011,65.59616196253475,64.35709789752742,-0.45993311763329814,-4.541078510860743,-8.673202747665158,-8.822311754296607,10.127093220443793,2.4499969482422017,5.548173764171011,3.6295013427734375,-4.638417718262048,11.897420403808923,-0.5044581877443051,7.76346087329118,-6.389680495261928,84.67746103469406,14.354523818023722,4.133959530517741,4,-0.7999992370605469,-9.020000457763672,-16.7600040435791,-13.820003509521484,8.0,2,0.12818049235269502,1.52631607126126,104.0,1.6254549893465908,101.0,-2.0322575881749247,100.9000015258789,0.12818049235269502 5171,2020-04-30,105.25,105.6500015258789,103.75,104.5500030517578,1463539.0,0.010561675064860943,1.5333353678385417,4.666598850516345,63.57841875256551,64.37040505002587,-0.8129917539001781,-5.547455705523333,-9.87154221045131,-9.847245140034602,9.965127908335807,1.9000015258789062,4.7272210001785595,4.489499664306635,-4.04419828091396,13.02319760952723,0.22265069169633023,8.75634863691694,-6.887298048114573,94.07405146846065,25.456400728572447,4.2668489726102985,4,-1.8999977111816406,-8.680000305175781,-18.72500228881836,-14.920001983642578,5.449996948242202,3,0.10308787148808629,2.6296292110067068,104.1500015258789,1.52631607126126,104.0,1.6254549893465908,101.0,0.10308787148808629 5172,2020-05-04,100.4499969482422,103.8499984741211,100.1500015258789,102.5999984741211,2419148.0,-0.045605729707912546,-1.690914336920546,-3.0714441416892906,53.871074445556864,62.62992403770052,3.4920129691399495,-0.35367800738731603,-5.306666988655621,-4.992939824019672,10.028957276694403,5.099998474121094,4.400017681054052,-0.572003173828108,-8.70181371206398,7.557807364407765,-4.636908442946051,3.4929020952898355,-1.5210569303644377,21.33125419847526,-44.65151445075182,4.064905269117938,5,2.725002288818345,-1.4799957275390767,-13.924999237060561,-10.11999893188478,12.300003051757798,0,0.14285720795899648,1.5333353678385417,105.25,2.6296292110067068,104.1500015258789,1.52631607126126,104.0,0.14285720795899648 5173,2020-05-05,101.5999984741211,103.4499969482422,100.9000015258789,102.0500030517578,1892533.0,0.011448497370004418,-1.7567540817294562,0.2093043061691543,49.80407819891254,61.270010425205044,1.6449341999704643,-0.8710116643129311,-6.757428369704812,-6.119721776856153,10.405803370007469,3.0,4.566672559890989,0.14799842834472088,-7.051844253268257,7.347841109957699,-3.451922912461768,3.74791976915121,-2.13879467421053,26.363580877130683,-34.45940926865856,3.599921340806488,5,0.9250030517578125,-2.079998016357436,-14.069999694824219,-11.270000457763672,8.5,1,0.12647636483374725,-1.690914336920546,100.4499969482422,1.5333353678385417,105.25,2.6296292110067068,104.1500015258789,0.12647636483374725 5174,2020-05-06,100.5999984741211,102.0500030517578,100.5500030517578,101.5999984741211,2086797.0,-0.00984251983285922,-1.7272954264866334,2.2221996168388203,49.416790362520814,60.534156281033844,2.062292719376572,0.7270251769272988,-6.050218893669225,-5.091223759334071,10.948421388848967,1.5,3.9457555899308403,-1.2080013275146513,-7.37869093305487,4.962688278025567,-4.29334613028476,1.8773434752554579,-0.6384667190996964,8.1817626953125,-49.75801819682408,3.0853448027701087,5,1.6750030517578125,-1.079998016357436,-12.565000534057617,-10.270000457763672,9.599998474121108,2,0.15805170742591135,-1.7567540817294562,101.5999984741211,-1.690914336920546,100.4499969482422,1.5333353678385417,105.25,0.15805170742591135 5175,2020-05-07,102.6999969482422,102.9000015258789,100.3499984741211,100.6500015258789,2090092.0,0.02087473663989492,1.0816312549240643,-2.0499954223632955,55.13774096075838,59.34349778056337,-0.26988518703242903,-0.9059131817415533,-8.274736050049455,-7.181199817253983,11.28050070192186,2.5500030517578125,3.0076254093210224,0.565997314453142,-5.013352982636263,6.145347611542547,-2.2236778340915606,3.3556724629978447,5.100006103515597,46.3635531338781,-11.42564967374981,2.789675148544704,5,-0.42499542236329546,-3.179996490478544,-14.059997558593764,-12.36999893188478,9.0,3,0.1071080849743713,-1.7272954264866334,100.5999984741211,-1.7567540817294562,101.5999984741211,-1.690914336920546,100.4499969482422,0.1071080849743713 5176,2020-05-08,103.9000015258789,104.75,103.1500015258789,103.25,1420899.0,0.011684562933740539,-2.7647090502733125,0.317074623088458,45.35148655479888,57.07424379039887,-1.5112369068518916,-1.5954512742382008,-9.52308416712016,-8.335042055261013,11.558644457274962,2.0500030517577983,2.4899192015002996,1.3900016784668026,-3.531404995290899,6.311408352224504,-1.0707016584120481,3.8507050153456532,3.751001434326156,81.52176617224856,27.268436857053437,2.4607033368788507,5,-1.5550003051757812,-4.380001068115249,-15.352500915527344,-13.570003509521484,11.650001525878892,4,0.07940327121116675,1.0816312549240643,102.6999969482422,-1.7272954264866334,100.5999984741211,-1.7567540817294562,101.5999984741211,0.07940327121116675 5177,2020-05-11,102.3000030517578,105.0500030517578,101.9000015258789,103.9000015258789,2695001.0,-0.015399407609465565,-1.6249996026359423,-2.461530335575218,39.19822386372168,54.179894304857754,0.34445982166116096,0.29036462131280416,-8.02841420008447,-6.672488381175299,11.556535789271802,3.150001525878892,2.252954327318463,-0.38199691772462074,-4.997213870239449,4.233220034790207,-2.689605393982035,1.9256115585327933,5.20497981872559,41.48941868940098,-7.518771000902731,2.307608476257412,5,0.599998474121108,-2.7800025939941406,-12.770004272460923,-11.970005035400376,13.699996948242202,0,0.08211137483773578,-2.7647090502733125,103.9000015258789,1.0816312549240643,102.6999969482422,-1.7272954264866334,100.5999984741211,0.08211137483773578 5178,2020-05-12,104.0999984741211,105.0,101.9000015258789,102.3000030517578,2437138.0,0.017595262645814458,-1.3846156103372487,-1.1249982118589503,46.49123071193305,52.04946731258916,-1.0834982619975904,-1.109726703643986,-9.757027808530893,-8.400423335767357,11.347943599415618,3.0999984741210938,1.8333306338265913,1.1279987335205135,-3.03456389168106,5.290561358722087,-0.9532825790802661,3.209280046121293,3.2618847084350477,79.78715633263502,32.810385273072825,2.0812813126007845,5,-1.1999969482421875,-4.579998016357436,-13.495000839233398,-13.770000457763672,13.349998474121108,1,0.0830931955107499,-1.6249996026359423,102.3000030517578,-2.7647090502733125,103.9000015258789,1.0816312549240643,102.6999969482422,0.0830931955107499 5179,2020-05-13,104.1999969482422,105.6999969482422,102.5999984741211,103.0,2999166.0,0.0009606001497297623,-2.099998474121108,0.6666666666666693,50.47169098356588,50.36897053714818,-1.2875425892818129,-1.0675628150133178,-9.655993497478093,-8.41044255629734,10.979266060376396,3.099998474121108,1.5805811144518032,1.1029972076416215,-3.048867108660076,5.254861523943319,-0.9729349505092273,3.17892936579247,3.021648540145236,71.96260882585732,25.170839511623697,2.075932158150846,5,-1.2749977111816548,-4.679996490478544,-13.594999313354506,-13.86999893188478,13.150001525878892,2,0.056621897300145996,-1.3846156103372487,104.0999984741211,-1.6249996026359423,102.3000030517578,-2.7647090502733125,103.9000015258789,0.056621897300145996 5180,2020-05-14,102.3000030517578,103.25,101.25,102.8499984741211,2730339.0,-0.018234107026204205,1.962966311946515,-0.4583306842312794,48.08989041442539,48.64802294402149,0.3603237109790314,0.9936377703061936,-7.6586527925852295,-6.41751111198711,10.196647021634064,2.9499969482422017,1.301217053920297,-0.866996765136733,-4.908642978268077,3.174649447994611,-2.887819871702405,1.153826341428939,4.784209496344317,23.595590378383545,-25.18378529696648,2.020823106565669,5,0.6249961853027486,-0.900001525878892,-10.97500610351561,-11.970005035400376,12.349998474121108,3,0.07722378945079278,-2.099998474121108,104.1999969482422,-1.3846156103372487,104.0999984741211,-1.6249996026359423,102.3000030517578,0.07722378945079278 5181,2020-05-15,101.5,104.0500030517578,101.4000015258789,103.1500015258789,2327281.0,-0.007820166450562493,-1.8648688774058233,3.0000277434836717,51.442304341749995,48.37815959915406,0.6397226127581774,2.0200745448593977,-6.805343167842523,-5.5637260604355845,9.795306471810637,2.650001525878892,0.7429464897090128,-1.744999694824216,-5.5793181683099675,2.0893187786615357,-3.6621589315670917,0.1721595419186599,5.449528266622494,5.617981380835616,-44.56869497492609,1.9171592367428738,5,1.5249977111816406,0.05000305175779829,-8.97500228881836,-11.170001983642578,11.0,4,0.10049258077085921,1.962966311946515,102.3000030517578,-2.099998474121108,104.1999969482422,-1.3846156103372487,104.0999984741211,0.10049258077085921 5182,2020-05-18,108.0999984741211,108.1500015258789,103.0,103.0999984741211,2899574.0,0.0650246155085823,1.0196060245217422,-3.03030022795685,63.00366238945409,49.84478006476979,-5.320513734748957,-4.648946406188742,-13.288428208004149,-12.078682145114357,9.165463363967609,6.650001525878906,0.3118823882772688,4.7474987030029325,0.4960006656059761,8.998996740399889,2.6217496843044614,6.873247721701404,-7.75,99.27531825072397,43.95331539952595,2.125749018698475,5,-3.8499984741210938,-6.374996185302734,-15.30000114440918,-17.770000457763672,3.6500015258789062,0,0.06891771214428122,-1.8648688774058233,101.5,1.962966311946515,102.3000030517578,-2.099998474121108,104.1999969482422,0.06891771214428122 5183,2020-05-19,109.9000015258789,110.5,107.6500015258789,109.0,2611719.0,0.01665127730958038,1.7142862332925222,0.18000030517578125,61.302685576263386,51.16543508851897,-6.503230949379883,-6.569167544057649,-14.918532302952457,-13.774967636567496,8.452958262356427,2.8499984741210938,-0.08798733266084469,6.410001754760742,1.5125694829497007,11.307434026571784,3.9612856188552286,8.858717890666256,-9.394002990722655,93.5135300095017,38.43565944232742,2.44871613590552,5,-4.475002288818359,-5.5,-17.100004196166992,-19.570003509521484,1.25,1,0.0555049898946971,1.0196060245217422,108.0999984741211,-1.8648688774058233,101.5,1.962966311946515,102.3000030517578,0.0555049898946971 5184,2020-05-20,111.0999984741211,112.5999984741211,108.8000030517578,109.75,2093856.0,0.010918989368345233,-1.3384642110131038,1.4999957614546688,62.7992606089354,52.016715049427525,-6.769002988856073,-7.740738853258989,-15.905392841299914,-14.857787245722832,7.840460580427395,3.7999954223632955,0.17920748976938228,7.33999862670899,1.4373142153857543,13.242683038032226,4.388656421047372,10.291340832370608,-10.194239880371086,86.78413919244025,33.98599756092011,2.9513422056616205,5,-4.174999237060547,-5.649997711181641,-18.30000114440918,-20.770000457763672,-0.25,2,0.057155702622266435,1.7142862332925222,109.9000015258789,1.0196060245217422,108.0999984741211,-1.8648688774058233,101.5,0.057155702622266435 5185,2020-05-22,110.8499984741211,111.6500015258789,109.0500030517578,109.9499969482422,1804464.0,-0.0022502250534074397,1.079992431663733,0.6666685504699041,60.64638678484203,53.7161484083212,-5.857306664536367,-7.326895299615927,-15.32406567926381,-14.516102161168362,7.764628118677443,2.599998474121108,0.5410330710215732,6.7474987030029325,0.045380389291366896,13.449617016714498,3.3964395461471497,10.098557859858715,-9.242585487548823,84.37499574252422,35.27789254930859,3.3510591568557797,5,-3.924999237060547,-5.099998474121094,-18.05000114440918,-20.520000457763672,-0.04999542236329546,4,0.058637799634408516,-1.3384642110131038,111.0999984741211,1.7142862332925222,109.9000015258789,1.0196060245217422,108.0999984741211,0.058637799634408516 5186,2020-05-25,113.4499969482422,115.0500030517578,111.5,111.75,2619795.0,0.023455106088504873,-2.2272799783602197,1.888882295596197,76.9709646027616,57.91311960154786,-7.778130536854434,-9.60830168040144,-17.514429033929005,-17.02305562894776,7.9185380141131985,4.2000045776367045,1.1121960348151276,8.83249740600587,0.9581378528830982,16.706856959128643,4.895317629444492,12.76967718256725,-11.183028832417008,86.72194441243569,32.70348975448542,3.937179776561384,5,-5.2999954223632955,-6.474994659423842,-20.399999618530288,-23.11999893188478,-2.349998474121108,0,0.01057738748273529,1.079992431663733,110.8499984741211,-1.3384642110131038,111.0999984741211,1.7142862332925222,109.9000015258789,0.01057738748273529 5187,2020-05-26,116.0,116.4000015258789,113.9000015258789,114.5999984741211,3556926.0,0.022476889557971003,1.27272254377356,0.8235317877049774,78.23530555734234,61.44023902881557,-9.14177583460463,-11.561828770466803,-19.550309880436842,-19.473182605858113,9.052306084658357,2.9500045776367045,1.4634803394140192,10.627500534057617,1.4638729515153983,19.791128116599836,6.045686742786501,15.209314325328734,-12.710389089300193,95.42855398995536,36.345840497886314,4.581813791271111,5,-7.174999237060547,-8.349998474121094,-22.950002670288086,-25.670001983642578,-4.300003051757798,1,-0.030172413793103425,-2.2272799783602197,113.4499969482422,1.079992431663733,110.8499984741211,-1.3384642110131038,111.0999984741211,-0.030172413793103425 5188,2020-05-27,114.5999984741211,116.0999984741211,113.5999984741211,116.0500030517578,3464439.0,-0.012068978671369912,2.225815978460433,-1.0357164266134689,77.02703339613588,64.39083263021224,-6.81207933829603,-9.581981607392237,-17.37814799878248,-17.943707493279447,10.211106936631632,2.5,2.048131590813682,8.547499084472662,-1.246670214078378,18.341668383023702,3.650414435197149,13.444583733748175,-9.99934850190337,76.31574456380437,10.34849746675765,4.897084649275519,5,-5.774997711181641,-6.9499969482421875,-20.225000381469727,-24.270000457763672,-3.0499954223632955,2,-0.024869096963947013,1.27272254377356,116.0,-2.2272799783602197,113.4499969482422,1.079992431663733,110.8499984741211,-0.024869096963947013 5189,2020-05-28,114.8499984741211,116.3499984741211,114.1999969482422,115.75,4105285.0,0.0021815009016465936,1.0476219886576117,0.6206887479940079,75.25988324010447,67.40972072195434,-6.026228393770381,-9.462601858107107,-16.947415978465898,-18.110644574653392,11.177846220144811,2.150001525878892,3.007478968295672,8.254999160766602,-2.2375489340892187,18.747547255622422,3.0087251133386843,13.501273208194519,-9.069413346537246,78.91151872731297,10.032256991133792,5.246274047427913,5,-5.9499969482421875,-7.1999969482421875,-18.80999755859375,-24.169998168945312,-2.650001525878892,3,-0.03221590768306282,2.225815978460433,114.5999984741211,1.27272254377356,116.0,-2.2272799783602197,113.4499969482422,-0.03221590768306282 5190,2020-05-29,117.5,119.9499969482422,114.25,114.5,38677784.0,0.023073587819646635,-2.257141113281258,-3.3333276819395583,76.66667165320047,70.2124282010044,-7.03295611658524,-11.65893385483713,-18.74355022692069,-20.627479882009368,12.248998670548307,5.699996948242202,3.781145112073858,10.237500762939447,-1.251389422714965,21.72639094859386,4.493055670112241,15.981945855766654,-10.657473232586653,71.0059428038982,3.5719608887430354,5.744445092827203,5,-6.025001525878906,-8.075000762939453,-21.384998321533203,-26.81999969482422,-6.150001525878906,4,-0.05659575766705449,1.0476219886576117,114.8499984741211,2.225815978460433,114.5999984741211,1.27272254377356,116.0,-0.05659575766705449 5191,2020-06-01,116.0999984741211,119.0,115.0999984741211,119.0,3467996.0,-0.011914906603224695,1.6896548095414736,-0.9666671752929688,77.27272316058429,71.79787939779665,-3.737151985031673,-9.912625527191992,-16.594085011963926,-19.10812673285116,13.197403511497749,3.9000015258789062,4.483052410226023,8.294999313354495,-3.802320575186968,20.39231920189596,2.2463393690837563,14.343659257625234,-7.684575285008279,39.370088200627805,-30.050847674303554,6.048659944270732,6,-2.299999237060547,-6.674999237060547,-19.984996795654297,-25.419998168945312,-3.5999984741210938,0,-0.04565026263583172,-2.257141113281258,117.5,1.0476219886576117,114.8499984741211,2.225815978460433,114.5999984741211,-0.04565026263583172 5192,2020-06-02,114.8000030517578,115.5,112.4499969482422,115.0999984741211,5877083.0,-0.011197204474150513,4.545467786570834,0.10344664293663623,71.57259385618275,72.93898031778768,-1.5497912522442903,-7.88680207146102,-14.41919635190608,-17.678521566628532,14.710466072353706,3.650001525878892,5.4538645355925155,6.27750358581541,-5.684518276705418,18.239525448336238,0.29649265455499574,12.258514517075824,-5.000431011549452,31.333414713541284,-35.25707446052769,5.981010931260417,6,-0.4250030517577983,-5.375003814697251,-17.32999992370604,-24.120002746582017,-3.5,1,-0.032230004174900184,1.6896548095414736,116.0999984741211,-2.257141113281258,117.5,1.0476219886576117,114.8499984741211,-0.032230004174900184 5193,2020-06-03,114.4499969482422,115.0,112.8499984741211,114.8000030517578,3961496.0,-0.0030488335732691274,4.73333740234375,1.1667048142212584,70.45907934386605,73.79007128833555,-0.5436664504293702,-6.877351603083483,-13.420820570776499,-17.203457245536242,16.30529641411745,2.1500015258789062,6.499737664604481,5.2849975585937585,-6.490404339287167,17.060399456474684,-0.6027033903467043,11.172698507534221,-3.4323739190697893,26.666666666666668,-37.62314454837524,5.88770094894046,6,0.05000305175779829,-4.954998016357436,-16.979993820190444,-23.76999664306642,-3.25,2,-0.02402796044847111,4.545467786570834,114.8000030517578,1.6896548095414736,116.0999984741211,-2.257141113281258,117.5,-0.02402796044847111 5194,2020-06-04,116.5,116.75,113.0999984741211,113.9000015258789,2908299.0,0.017911778998865868,1.354840853212838,-7.428437527247966,78.17458347159089,75.7376486979743,-1.9524457337654866,-8.089861910220037,-14.872951936885642,-19.09764795702364,18.180248357773305,3.6500015258789062,6.7857316681074735,6.5400005340576115,-4.943973816164515,18.02397488427974,0.7980133589465481,12.281987709168675,-4.410492100539216,54.00004069010398,-14.799616185082208,5.741987175111067,6,-0.7750015258789062,-6.450000762939453,-18.334997177124023,-25.81999969482422,-4.400001525878906,3,-0.04248924419092015,4.73333740234375,114.4499969482422,4.545467786570834,114.8000030517578,1.6896548095414736,116.0999984741211,-0.04248924419092015 5195,2020-06-05,113.6999969482422,116.5,113.1500015258789,116.5,3249173.0,-0.024034360959294454,1.3928534449403545,-1.0769248826979847,72.42645491366453,75.23270317696353,1.4464543470230211,-4.662564780276483,-11.314754351604492,-16.13896876926262,19.9544603147635,3.3499984741210938,6.988444150537774,3.189997482299816,-7.8760041469128765,14.255999111512509,-2.3430033323065373,8.72299829690617,-0.849998474121108,19.083960574102974,-55.323905565835744,5.533000814606348,6,2.5,-3.649997711181655,-14.459995269775405,-23.01999664306642,-1.6499938964844034,4,-0.013192612491298661,1.354840853212838,116.5,4.73333740234375,114.4499969482422,4.545467786570834,114.8000030517578,-0.013192612491298661 5196,2020-06-08,112.1500015258789,113.4499969482422,111.5500030517578,112.5999984741211,2060629.0,-0.013632325980350468,-1.303031423973953,0.16071302063749052,59.142215299702485,73.11124870389243,3.1208428053103177,-2.5959030056437484,-9.274583550108872,-14.437060746622393,21.187374353650526,2.1499938964844034,7.025876865028437,1.2275020599365263,-9.407715219542439,11.862719339415492,-4.090106579802963,6.545110699676016,7.7999954223632955,11.538438966275363,-57.25673060378635,5.317608639739484,6,3.5999984741210938,-2.1000022888183594,-12.90999984741211,-21.470001220703125,0.5499954223632955,0,-0.00713333072557476,1.3928534449403545,113.6999969482422,1.354840853212838,116.5,4.73333740234375,114.4499969482422,-0.00713333072557476 5197,2020-06-09,110.6999969482422,112.25,109.75,111.9000015258789,2584448.0,-0.012929153436543772,1.631576833964431,2.666694923875049,51.83485098714871,70.31211732511606,4.1794985083715375,-0.5104989967262696,-7.508783756040714,-12.81265341087331,22.590717509907442,2.5,7.150983008238981,-0.6425022125244055,-10.477309778649897,9.192305353601085,-5.559905995587158,4.274901570538347,9.082000122070312,13.571384974888595,-49.945001677585346,4.917403783062746,6,4.150001525878892,-0.6499977111816548,-10.739995956420913,-20.01999664306642,0.10000610351559658,1,0.016260190617705117,-1.303031423973953,112.1500015258789,1.3928534449403545,113.6999969482422,1.354840853212838,116.5,0.016260190617705117 5198,2020-06-10,112.75,113.1500015258789,110.6999969482422,110.6999969482422,2378269.0,0.01851854659685559,-1.390244810158636,-1.708329359705515,53.64238477517556,67.91017305123508,2.0556494760692487,-1.9807951798195518,-9.24812102755132,-14.676478567236131,24.14050480841013,2.4500045776367045,6.676794109068155,0.9750007629394588,-8.26133999625064,10.211341522129558,-3.643169616655598,5.593171142534516,6.630717187500011,42.857142857142854,-16.98419867631923,4.618170379595052,6,2.0999984741210938,-2.6000022888183594,-11.677499771118164,-22.06999969482422,-2.8499984741210938,2,-0.012860283354698021,1.631576833964431,110.6999969482422,-1.303031423973953,112.1500015258789,1.3928534449403545,113.6999969482422,-0.012860283354698021 5199,2020-06-11,110.0999984741211,112.1500015258789,109.6500015258789,111.1999969482422,2599302.0,-0.023503339475644425,-1.500009536779544,-0.5365838227303622,48.50299510622668,64.78087565712687,4.426499476130445,1.1951595135660966,-6.235115551609965,-11.852860670850731,25.47048566500302,3.0999984741210938,5.827041713656186,-1.9700008392333928,-10.54053693281881,6.600535254352025,-6.255268886026101,2.315267207559316,8.895490025878914,6.569299977835769,-48.09628207895509,4.285268046792706,6,4.225002288818359,0.049999237060546875,-9.077497482299805,-19.419998168945312,1.849998474121108,3,0.009990903627302705,-1.390244810158636,112.75,1.631576833964431,110.6999969482422,-1.303031423973953,112.1500015258789,0.009990903627302705 5200,2020-06-12,110.1999969482422,111.25,108.5,108.9000015258789,2223067.0,0.0009082513670026771,-1.6190495220725811,-1.1818156597007863,42.79379742569888,60.94988390880628,3.556055610657353,1.8101626261584443,-6.0911258676143945,-11.778176101667455,27.112171882476755,2.75,5.061468461131014,-2.2650020599365064,-9.57513214935534,5.045128029482328,-5.9200671046459235,1.3900629847729107,8.234762333310542,34.34339386503843,-15.59528963897155,3.6550650447094184,6,2.4250030517577983,-0.049999237060561086,-9.302495956420913,-19.51999664306642,-3.099998474121108,4,0.017241393634259916,-1.500009536779544,110.0999984741211,-1.390244810158636,112.75,1.631576833964431,110.6999969482422,0.017241393634259916 5201,2020-06-15,111.6999969482422,111.6999969482422,107.3499984741211,108.3499984741211,2462115.0,0.01361161562195412,1.5970151973053286,2.576930977211488,40.00000000000001,57.44181792478597,1.526842537179519,1.1736765979154171,-7.384961826211381,-13.10034208857654,28.497614836622414,4.349998474121108,4.388033304739253,-1.2750019073486243,-6.4859728675888135,3.935969052891565,-3.880487387468719,1.3304835727714703,5.939981590786317,74.99993422939234,29.54246046330634,2.6054854801200924,6,0.35000228881834516,-1.099998474121108,-10.802495956420913,-21.01999664306642,-6.599998474121108,0,0.0031334477446562925,-1.6190495220725811,110.1999969482422,-1.500009536779544,110.0999984741211,-1.390244810158636,112.75,0.0031334477446562925 5202,2020-06-16,115.5500030517578,115.5500030517578,112.5,112.8499984741211,3103249.0,0.03446737877082984,1.2592576894276684,0.8059718828215486,51.983306452614784,55.388954270202504,-2.464786651072586,-2.2024998022882443,-10.811211635489897,-16.755985338471945,29.307119753338256,3.8500061035155966,3.4712715254774906,2.202503967285139,-2.589428433517014,6.9944363680872925,-0.19346223311593747,4.598470167686216,1.0609774807799823,100.0,56.03155052973116,2.395966200401078,6,-3.5000038146972514,-4.9500045776367045,-14.6175022125244,-24.870002746582017,-8.550003051757798,1,-0.02466469950882655,1.5970151973053286,111.6999969482422,-1.6190495220725811,110.1999969482422,-1.500009536779544,110.0999984741211,-0.02466469950882655 5203,2020-06-17,116.0,116.5999984741211,114.5999984741211,115.4499969482422,2843995.0,0.003894391487299531,1.2857142857142858,0.2037044886195016,52.380953885317815,52.52299542728326,-2.9857803216814602,-2.289449806061782,-10.751918124631203,-16.974456514702723,29.75756595485568,2.0,2.605454594604339,2.347500991821292,-2.294695612940018,6.989697596582602,0.026402689440644167,4.66859929420194,-8.650001525878906,93.5135300095017,51.73589937019612,2.3210983023806544,6,-4.025001525878906,-5.400001525878906,-14.789999008178711,-25.31999969482422,-10.099998474121094,2,-0.044827559898639624,1.2592576894276684,115.5500030517578,1.5970151973053286,111.6999969482422,-1.6190495220725811,110.1999969482422,-0.044827559898639624 5204,2020-06-18,117.4499969482422,118.25,114.3000030517578,114.6500015258789,3773581.0,0.01249997369174305,-1.2571460334691267,5.090872520460692,49.8910609473609,50.01906276436065,-4.790635168592431,-3.414386197219116,-11.680749366891078,-18.197793393399593,29.956116736659986,3.9499969482422017,2.028674264637914,3.4799980163574418,-1.2938795172806152,8.253875549995499,1.0930592495384133,5.86693678317647,-9.914998474121106,92.66052348838281,52.32543105382052,2.386938766819032,6,-4.649997711181655,-6.849998474121108,-16.239995956420913,-26.76999664306642,-11.049995422363295,3,-0.06428263617316587,1.2857142857142858,116.0,1.2592576894276684,115.5500030517578,1.5970151973053286,111.6999969482422,-0.06428263617316587 5205,2020-06-22,117.3499984741211,117.8000030517578,116.0,117.4499969482422,1768461.0,-0.0008514131691733651,3.4999475486130236,-0.03571379914496635,52.8868348069394,49.32402048738697,-4.602430070602594,-2.95390407624798,-11.137044158507123,-17.825984574172892,30.165397449430564,1.8000030517577983,1.4819296062595129,3.054999542236331,-1.709552701671413,7.819551786144075,0.6727234202824661,5.437275664190196,-9.386399938964843,91.74310642303936,49.16737785661003,2.3822761219538715,6,-4.549999237060547,-6.75,-16.127498626708984,-26.669998168945312,-9.199996948242188,0,-0.04601620448311927,-1.2571460334691267,117.4499969482422,1.2857142857142858,116.0,1.2592576894276684,115.5500030517578,-0.04601620448311927 5206,2020-06-23,114.6500015258789,118.3000030517578,113.9499969482422,117.4000015258789,2927205.0,-0.023008069734552383,-1.096383858810553,27.50041962309825,49.674617231302314,49.08399451451515,-1.6880288441960545,-0.16801024570844447,-8.022013890602707,-14.86456347860495,29.528930283550707,4.350006103515597,0.43154468344728514,0.29500236511231037,-4.454946085432681,5.044950815657302,-2.0799718601601853,2.669976590384806,-6.274946932128898,37.06897232109746,-6.6426103806840615,2.374974225272496,6,-1.8250007629394531,-3.9750022888183594,-12.48750114440918,-23.970001220703125,-5.3000030517578125,1,-0.06585262059550534,3.4999475486130236,117.3499984741211,-1.2571460334691267,117.4499969482422,1.2857142857142858,116.0,-0.06585262059550534 5207,2020-06-24,112.5,114.5999984741211,111.9000015258789,113.1500015258789,2001503.0,-0.01875273874631045,-1.918918027243147,0.23636419122869318,46.076465856548964,48.24333685688996,0.8316068575320514,1.7985481713830893,-5.553355315205096,-12.466498600201078,28.40762009171909,2.75,-0.38718319999611595,-1.6799991607665987,-6.432661416782054,3.0726630952488563,-4.056330288774333,0.6963319672411359,-3.5294484987695256,9.37497392297415,-34.98520121982213,2.376331128007731,6,0.3250007629394531,-1.0250015258789062,-10.212499618530273,-21.81999969482422,-5.199996948242202,2,-0.06577779134114581,-1.096383858810553,114.6500015258789,3.4999475486130236,117.3499984741211,-1.2571460334691267,117.4499969482422,-0.06577779134114581 5208,2020-06-25,111.75,112.4499969482422,110.8000030517578,112.0,1500503.0,-0.00666666666666671,1.8695698325504655,0.3846144817305774,39.91507561684699,47.28912358029223,1.5922852437258541,2.4496823554502924,-4.468790156039816,-11.538298160605947,27.211685157267862,1.6999969482422017,-0.6264640361794704,-2.287499237060544,-7.156615981816856,2.5816175076957677,-4.722057609438693,0.14705913531760473,-2.2196814057378873,12.66662597656269,-29.215314436934868,2.4345583723781554,6,1.0750007629394531,1.8999977111816406,-8.76249885559082,-20.895000457763672,-5.949996948242202,3,-0.04250559284116329,-1.918918027243147,112.5,-1.096383858810553,114.6500015258789,3.4999475486130236,117.3499984741211,-0.04250559284116329 5209,2020-06-26,111.1500015258789,113.4499969482422,110.6999969482422,112.6999969482422,3439847.0,-0.005369113862381147,-1.244893764772219,6.199981689453182,44.02811333814798,47.42626979278657,2.6338695011855435,2.9073342509132516,-3.643909283592677,-10.815748001514436,26.000834491739173,2.75,-0.5665935638036643,-2.702497863769537,-7.720516010048328,2.3155202825092545,-5.211506936908933,-0.19348879063014124,-1.0935018641670524,5.921108108433522,-37.23999210441347,2.5090090731393926,6,1.6749992370605469,2.4999961853027344,-6.23750114440918,-19.12000274658203,-4.7000045776367045,4,-0.04723346763767389,1.8695698325504655,111.75,-1.918918027243147,112.5,-1.096383858810553,114.6500015258789,-0.04723346763767389 5210,2020-06-29,110.8499984741211,111.0999984741211,109.5999984741211,110.9499969482422,1584531.0,-0.0026990827497915815,6.499971389879647,0.06451533512830585,46.76616254477049,48.178065631094405,3.392532666724634,2.828616146537229,-3.0920831179780635,-10.407106067259278,24.026578042198732,1.5500030517578125,-0.7170571621178539,-2.6700008392333956,-7.549755558766748,2.2097538802999566,-5.109878199000065,-0.23012347946672662,7.4500045776367045,14.367808532114058,-31.43868637147477,2.4398773597666747,6,3.1000022888183594,2.799999237060547,-4.662498474121094,-17.770000457763672,-5.2999954223632955,0,-0.04014431221919301,-1.244893764772219,111.1500015258789,1.8695698325504655,111.75,-1.918918027243147,112.5,-0.04014431221919301 5211,2020-06-30,110.8000030517578,111.6999969482422,109.8499984741211,110.8499984741211,2774176.0,-0.0004510187014117317,1.114293188010881,0.4999618524453293,50.26739604234267,47.98740891884194,3.689420332576475,2.5941963761834614,-2.7547051111026377,-10.268736191389436,22.004287428330375,1.849998474121108,-0.5134743430435833,-2.4549964904785355,-7.32043887320026,2.410445892243189,-4.887717681839391,-0.022275299117680447,7.3259999084472724,24.00009155273409,-24.814689598507798,2.4327211913608613,6,3.149997711181655,2.8499946594238423,-4.462503433227525,-17.720005035400376,-4.2000045776367045,1,-0.023916980621751405,6.499971389879647,110.8499984741211,-1.244893764772219,111.1500015258789,1.8695698325504655,111.75,-0.023916980621751405 5212,2020-07-01,111.0999984741211,113.4000015258789,110.6999969482422,110.6999969482422,1673410.0,0.0027075398384526217,-12.499971389880535,-8.000763009306155,45.13273579457608,47.182051353203974,3.008148091527943,2.111026670569416,-2.951656498308324,-10.494321355883315,20.99124919555342,2.7000045776367045,-0.12628458583509428,-1.9700008392333928,-6.8693457485784535,2.929344070111668,-4.419673293905916,0.4796716154391305,6.8554843963623,38.961054402558574,-10.169150150474337,2.44967245467253,7,2.8500022888183594,2.549999237060547,-3.537496566772461,-16.794998168945312,-4.1999969482421875,2,-0.0157515753738523,1.114293188010881,110.8000030517578,6.499971389879647,110.8499984741211,-1.244893764772219,111.1500015258789,-0.0157515753738523 5213,2020-07-02,111.6999969482422,112.5999984741211,109.9499969482422,112.5999984741211,1884368.0,0.005400526393894323,4.88888229559612,-2.2499952316466523,55.36912734495292,47.79072539738087,1.9378330942740973,1.3643948817675522,-3.478200010689804,-11.012791091001176,19.835081449306735,2.650001525878892,0.25766302677440933,-1.2325023651122962,-6.123124875839764,3.6581201456151717,-3.67781362047603,1.2128088902514378,6.088376234313941,54.545436530348326,0.030259920152332143,2.4453112553637375,7,2.2500038146972514,1.950000762939439,-3.462495803833022,-16.719997406005874,-4.7999954223632955,3,-0.03939117293372174,-12.499971389880535,111.0999984741211,1.114293188010881,110.8000030517578,6.499971389879647,110.8499984741211,-0.03939117293372174 5214,2020-07-03,111.5500030517578,113.75,111.0999984741211,111.5999984741211,1113232.0,-0.0013428281162255473,-4.57892369839141,0.05555037511127848,54.51507611032055,47.97164109775655,1.2995631286521387,1.18530440212281,-3.2082344792928694,-10.750975359906931,18.405523433657272,2.6500015258789062,0.024497690784812676,-1.1349964141845845,-5.759200626832708,3.4892077984635392,-3.4470985205086464,1.1771056921394774,6.074602636629649,46.988044835085304,-9.662384828440558,2.312102106324063,7,2.399997711181655,2.0999946594238423,-3.3125019073486186,-16.57000350952147,-6.350006103515597,4,-0.05154639034238373,4.88888229559612,111.6999969482422,-12.499971389880535,111.0999984741211,1.114293188010881,110.8000030517578,-0.05154639034238373 5215,2020-07-06,112.1999969482422,112.8499984741211,111.5,112.0,1281232.0,0.005826928540582976,-1.2500031789224724,-4.0003052037226325,51.77305271541984,48.20480059599183,-0.1763257448226767,0.4397169018038909,-3.6734258322912012,-11.303393031371357,16.898710326485038,1.3499984741210938,-0.2682218852181393,-0.41000251770017826,-5.013502659855078,4.1934976244547215,-2.711752588777628,1.8917475533772716,5.264116595859917,60.25634755595413,5.682168274672158,2.3017500710774477,7,-0.09999847412110796,1.450000762939439,-3.9249954223632955,-17.219997406005874,-6.25,0,-0.05124777322990903,-4.57892369839141,111.5500030517578,4.88888229559612,111.6999969482422,-12.499971389880535,111.0999984741211,-0.05124777322990903 5216,2020-07-07,111.3499984741211,112.5999984741211,111.0,111.9000015258789,909553.0,-0.007575744182178656,-1.55999755859375,-2.750057221331917,31.08100584578301,46.53863837257339,0.17471267634002174,1.2930009714312405,-2.617289459359455,-10.398251305676894,15.845562618196208,1.5999984741210938,-0.6570144575659072,-1.2200008392333928,-5.854130941097907,3.4141292626311213,-3.5370658901656498,1.0970642116988643,5.956832768581407,36.842115830177605,-11.490873231886482,2.317065050932259,7,0.3250007629394531,1.8250007629394531,-0.8999996185302734,-14.595001220703125,-4.150001525878892,1,-0.052087970380271464,-1.2500031789224724,112.1999969482422,-4.57892369839141,111.5500030517578,4.88888229559612,111.6999969482422,-0.052087970380271464 5217,2020-07-08,112.5,112.6500015258789,110.3000030517578,110.3000030517578,1321357.0,0.010327809085207917,-1.1363652126869925,-3.999972256901122,35.16945700567568,46.011347415776584,-1.0899038868910225,0.30015450509952757,-3.4710045288264126,-11.496241223063677,15.27667507921781,2.349998474121108,-1.143238507417962,-0.15999946594237713,-4.710372708327299,4.390373776442544,-2.435186087134838,2.1151871552500836,4.6526945873308705,67.10528957544449,23.475788532826954,2.2751866211924616,7,-0.8250007629394531,0.3250007629394531,-0.8875007629394531,-15.745002746582031,-4.199996948242202,2,-0.0524444580078125,-1.55999755859375,111.3499984741211,-1.2500031789224724,112.1999969482422,-4.57892369839141,111.5500030517578,-0.0524444580078125 5218,2020-07-09,111.3000030517578,113.25,111.0500030517578,112.8499984741211,1301324.0,-0.010666639539930634,-1.1463432788605594,-0.704544351119097,23.376586488475496,43.71673332136852,0.04419586956673527,1.460850054857147,-1.9857801515775435,-10.249884151756532,14.541017480891313,2.1999969482422017,-1.4124076751034949,-1.2874965667724751,-5.877861181502325,3.302868047957375,-3.5826788741374003,1.00768574059245,5.7016376133088755,28.98553288603653,-8.093148481210456,2.2951823073649273,7,0.3749961853027486,1.5249977111816548,0.5999965667724751,-13.335002899169908,-2.150001525878892,3,-0.03953280687542082,-1.1363652126869925,112.5,-1.55999755859375,111.3499984741211,-1.2500031789224724,112.1999969482422,-0.03953280687542082 5219,2020-07-10,111.1999969482422,112.0999984741211,110.5500030517578,110.6999969482422,1063212.0,-0.0008985274103640029,-2.8750476844431874,-0.32258159784604035,23.376571046959782,41.11788982161178,0.16990718165185115,1.7365231004107358,-1.692541690306257,-10.129974618419325,14.063745503271965,1.5499954223632955,-1.4317338346375976,-1.4425025939941207,-5.932640947066972,3.04763575907873,-3.6875717705305533,0.8025665825423118,5.653610873005562,30.50829923809507,0.330077322421122,2.2450691765364263,7,0.6000022888183452,1.6250038146972514,0.7975025177001811,-13.234996795654311,2.25,4,-0.0386690246436312,-1.1463432788605594,111.3000030517578,-1.1363652126869925,112.5,-1.55999755859375,111.3499984741211,-0.0386690246436312 5220,2020-07-13,112.0999984741211,112.4000015258789,111.0500030517578,112.0999984741211,1251048.0,0.008093539123906535,3.4999491378872354,0.0,36.923040807543444,39.63518368441187,-0.5969061281304278,1.0394568016052972,-2.3897044667989604,-11.00304049545052,13.987184652375445,1.349998474121108,-1.1999970874414885,-0.6375011444091854,-4.988287273945005,3.7132849851266343,-2.8128942091771023,1.5378919203587316,4.608537160184142,61.01685709999967,30.40035027459242,2.17539306476791,7,-0.25,0.7250022888183594,0.7875003814697266,-13.044998168945312,0.7000045776367045,0,-0.061552199998216706,-2.8750476844431874,111.1999969482422,-1.1463432788605594,111.3000030517578,-1.1363652126869925,112.5,-0.061552199998216706 5221,2020-07-14,112.0500030517578,112.0999984741211,110.0,111.0,1263779.0,-0.000445989500836963,2.652190642995515,100.0,47.05883526246182,39.84919473639917,-0.3921949190699081,1.1773833206167836,-2.1687308146343582,-10.904571062743202,14.137700756166998,2.0999984741210938,-1.0517130667598167,-0.7049968719482536,-5.041002292012124,3.6310085481156165,-2.8729995819801815,1.4630058380836743,4.516361839343759,63.07701697716303,28.543682430795492,2.1680027100319323,7,-0.20000457763670454,0.7749977111816548,1.074995040893569,-10.845005035400376,1.1999969482422017,1,-0.0544400351394716,3.4999491378872354,112.0999984741211,-2.8750476844431874,111.1999969482422,-1.1463432788605594,111.3000030517578,-0.0544400351394716 5222,2020-07-15,112.6999969482422,113.3499984741211,112.0,112.8000030517578,1437501.0,0.005800927075246598,1.2500031789224724,-0.09524363129057338,56.29139340534967,39.95166874310992,-0.8843612158204479,0.31929704466894293,-2.481926175079664,-11.540938613999984,13.507587956125189,1.3499984741210938,-0.9318367453350618,0.08749732971192259,-4.044262467794965,4.21925712721881,-1.9783825690415142,2.1533772284653594,3.727040614519751,80.596960538932,41.5090538053588,2.0658798987534426,7,-0.8249969482422017,0.12500381469725141,0.20000267028807173,-11.49499893188478,-2.599998474121108,2,-0.048802130868964344,2.652190642995515,112.0500030517578,3.4999491378872354,112.0999984741211,-2.8750476844431874,111.1999969482422,-0.048802130868964344 5223,2020-07-16,110.8000030517578,112.0,110.25,111.9499969482422,1346322.0,-0.016858863779357303,1.8,11.499237107113714,48.0226003312117,39.23028254543116,0.9773184358206066,1.9075466123577627,-0.2973414398726817,-9.674952897547797,12.375494423697306,2.4499969482422017,-0.9325256576632768,-1.552496719360363,-5.433552515007918,2.328559076287192,-3.4930246171841333,0.3880311784634074,5.490493729231332,23.88069898950289,-18.601083949966906,1.9405278978237759,7,0.8749961853027486,2.024997711181655,1.649995803833022,-8.155006408691392,0.29999542236329546,3,-0.022563176273850627,1.2500031789224724,112.6999969482422,2.652190642995515,112.0500030517578,3.4999491378872354,112.0999984741211,-0.022563176273850627 5224,2020-07-17,109.9000015258789,111.1500015258789,109.9000015258789,110.9000015258789,1841547.0,-0.008122757230055955,-1.5,0.8695698325504655,44.97354326487583,38.47478149537071,1.8088761329577494,2.3325089163261907,0.914898396058561,-8.80176450672306,10.813011134101663,1.25,-0.8659267895914269,-2.074998474121088,-5.277874502437982,1.1278775541958055,-3.676436488279535,-0.4735604599626413,6.256685288972861,0.0,-44.13622885327223,1.6014380141584499,7,1.7249984741210938,2.924999237060547,2.599996566772461,-4.855003356933594,2.400001525878892,4,-0.006824385710526015,1.8,110.8000030517578,1.2500031789224724,112.6999969482422,2.652190642995515,112.0500030517578,-0.006824385710526015 5225,2020-07-20,111.9499969482422,112.0,109.8000030517578,109.9000015258789,2103353.0,0.018653279289359892,1.046507336633501,-2.0499954223632955,55.02182213130598,41.13487219376215,-0.3132530484569571,-0.15050006787923564,-0.8602994978942178,-10.792677387086442,9.255609959377267,2.1999969482422017,-0.9970606233472523,0.24499702453614702,-1.7220732673318935,2.2120673164041875,-0.7385381213978803,1.2285321704701744,4.075556099794952,60.56328644652488,13.306604337009247,0.9835351459340209,7,-0.3749961853027486,0.8750038146972514,0.28750228881834516,-6.354999542236342,2.8000030517577983,0,0.013398839132559237,-1.5,109.9000015258789,1.8,110.8000030517578,1.2500031789224724,112.6999969482422,0.013398839132559237 5226,2020-07-21,107.0999984741211,112.1999969482422,107.0999984741211,110.75,3730016.0,-0.043322899565271134,-1.7945185436014568,-1.7804925250374835,37.49997615809672,41.39381876625338,4.325339563225825,4.326701894382353,4.175119175485719,-5.8791050548123565,8.48318545769894,5.099998474121108,-1.2304714726599428,-4.227501296997076,-6.658111482126586,-1.7968911118675663,-5.442806389561824,-3.0121962044323283,8.797043482437743,0.0,-46.31055123238513,1.2153050925647528,7,3.125,5.600002288818359,4.287500381469727,-1.5050010681152344,8.300003051757812,1,0.05322133201536894,1.046507336633501,111.9499969482422,-1.5,109.9000015258789,1.8,110.8000030517578,0.05322133201536894 5227,2020-07-22,105.0999984741211,106.9499969482422,103.5,106.9499969482422,3375154.0,-0.018674136587249923,2.7297295068107448,0.5068486851318879,31.034455543137156,42.24469310566023,5.772277027591031,6.054293852515627,6.392702787412077,-3.845037635718313,8.700960673053135,3.5999984741210938,-1.5344696402707143,-5.857501220703128,-9.491590620306894,-2.2234118210993614,-7.674545920505011,-4.040456520901245,10.445161743140233,18.39079350992608,-25.767793524743087,1.8170446998018857,7,3.325000762939453,5.8000030517578125,6.225000381469727,0.4949989318847656,8.450004577636705,2,0.07754521069651288,-1.7945185436014568,107.0999984741211,1.046507336633501,111.9499969482422,-1.5,109.9000015258789,0.07754521069651288 5228,2020-07-23,107.0,108.5,105.3499984741211,105.8499984741211,1720489.0,0.01807803571326172,-1.9302318979436135,-0.6216229591352748,38.120083218261584,43.88286112469377,3.5740216890237946,3.9844743584074536,4.678821049519982,-5.621338414049262,9.06224734653446,3.4000015258789062,-1.4592466437970728,-3.7199996948242244,-7.736727860130031,0.29672847048158246,-5.728363777477128,-1.711635612171321,7.822450604225651,40.22989916918488,-3.4232752245524054,2.008364082652902,7,1.4249992370605469,3.9000015258789062,4.32499885559082,-1.4050025939941406,3.5500030517577983,3,0.028971948356271815,2.7297295068107448,105.0999984741211,-1.7945185436014568,107.0999984741211,1.046507336633501,111.9499969482422,0.028971948356271815 5229,2020-07-24,105.9000015258789,106.75,104.9499969482422,105.3000030517578,1201513.0,-0.010280359571225195,-1.7692127116406384,0.5217371113160479,33.92856934327598,43.550142073108496,4.294797394215777,4.923415491761773,5.9527708771764765,-4.339869312295065,9.216473646646111,2.0500030517577983,-1.5585671150749363,-4.557498168945315,-9.10679204718366,-0.008204290706970596,-6.832145108064495,-2.282851229826136,8.243102042093199,27.58623411199951,-13.389798481906048,2.274646939119173,7,2.5249977111816406,5.0,5.3874969482421875,-0.3050041198730469,5.5499954223632955,4,0.04910289776503407,-1.9302318979436135,107.0,2.7297295068107448,105.0999984741211,-1.7945185436014568,107.0999984741211,0.04910289776503407 5230,2020-07-27,106.4000015258789,106.8000030517578,105.4499969482422,105.5999984741211,981006.0,0.0047214352483064825,-1.4545429324455659,1.3333418104598949,37.142854878100046,42.448366474846075,3.2421726854182538,4.293046016874001,5.697370627804304,-4.696121435656011,9.717075226733975,1.3500061035155966,-1.4113889427758295,-3.834998321533206,-8.725923704052548,1.0559270609861358,-6.280461012792884,-1.389535630273528,7.104515828014868,33.333362564740206,-7.828270899271381,2.4454626912596726,7,2.0249977111816406,4.5,5.299997329711914,-0.8050041198730469,5.0,0,0.055451141365292944,-1.7692127116406384,105.9000015258789,-1.9302318979436135,107.0,2.7297295068107448,105.0999984741211,0.055451141365292944 5231,2020-07-28,108.1500015258789,108.1500015258789,105.75,106.5999984741211,1377769.0,0.016447368185181555,2.096770065268111,1.937496423734956,39.042815737090486,40.5318578450395,0.9842879050964513,2.460485597497268,4.243139083578484,-6.308940577352374,9.89218054495212,2.4000015258789062,-1.2226468433852915,-1.952498245239255,-6.921927560945107,3.0169310704665975,-4.437212903092174,0.5322164126136641,4.754244786781243,93.00003051757812,52.843140800406076,2.4847146578529244,7,-0.3000030517578125,2.75,3.549997329711914,-2.555004119873047,5.6999969482421875,1,0.06102633731856022,-1.4545429324455659,106.4000015258789,-1.7692127116406384,105.9000015258789,-1.9302318979436135,107.0,0.06102633731856022 5232,2020-07-29,109.3499984741211,110.9499969482422,107.4000015258789,107.8499984741211,1856764.0,0.011095672041715465,-1.9583370420762296,0.9677400301237437,45.08814552515458,40.20580731103315,-0.8279471407399228,1.1833308319467335,3.146182535272942,-7.370411640830241,9.457775872635844,3.5499954223632955,-1.3085972836704087,-0.665001296997076,-5.622090027237718,4.292087433243566,-3.14354566211739,1.8135430681232378,2.989993059779451,73.33335876464821,30.451255591690213,2.4785443651203187,7,-1.5,-0.2999992370605469,2.4000015258789062,-1.875,4.3000030517578125,2,0.055326960550343474,2.096770065268111,108.1500015258789,-1.4545429324455659,106.4000015258789,-1.7692127116406384,105.9000015258789,0.055326960550343474 5233,2020-07-30,107.3000030517578,109.75,106.1999969482422,109.1500015258789,1396997.0,-0.018747100603283995,1.3278743474356347,-1.2333323160807386,41.05504860070425,39.770419015014085,0.7524952317704248,3.042793879867858,5.219493345131411,-5.177714867346637,9.210204518526231,3.5500030517577983,-1.5987354507125389,-2.494997024536147,-7.527197665090725,2.537203616018431,-5.011097344813436,0.021103295741141892,4.5095889901087105,39.16676839192661,-5.062404192131972,2.5161003202772925,7,0.5499954223632955,1.3249969482422017,4.849996566772475,0.3249969482422017,7.7999954223632955,3,0.05824790141883973,-1.9583370420762296,109.3499984741211,2.096770065268111,108.1500015258789,-1.4545429324455659,106.4000015258789,0.05824790141883973 5234,2020-07-31,105.8000030517578,108.1999969482422,105.4000015258789,107.4499969482422,2067647.0,-0.013979496340521536,-1.2857133959878793,0.891889328324056,35.93749201722477,37.64993789122728,1.7989252679147256,4.3109560525029025,6.68717390741908,-3.5295134430433137,8.725583183653658,2.7999954223632955,-2.1059341086397723,-3.7074970245361527,-8.969301725836104,1.5543076767637984,-6.338399375186128,-1.0765946738861771,5.511013467596726,7.207240645048382,-33.45678573241743,2.630902350649977,7,2.0499954223632955,2.8249969482422017,7.437496185302749,1.8249969482422017,10.199996948242202,4,0.044896028950738964,1.3278743474356347,107.3000030517578,-1.9583370420762296,109.3499984741211,2.096770065268111,108.1500015258789,0.044896028950738964 5235,2020-08-03,106.4499969482422,107.0,105.1999969482422,105.8000030517578,1185716.0,0.006143609430393049,1.0571463448660552,-0.39393715205209395,37.82605753499919,37.68616915532756,0.32040453274390757,3.381469046539891,6.01980668257066,-3.968220540065289,8.237491229310248,1.8000030517577983,-2.42008015197662,-2.7700031280517408,-8.040715800667641,2.5007095445641596,-5.405359464359691,-0.13464679174379057,4.3923585799510505,21.73913043478261,-15.425150187987754,2.6353563363079484,8,0.775001525878892,2.1750030517577983,6.787502288818345,2.6750030517577983,9.350006103515597,0,0.046970409989124606,-1.2857133959878793,105.8000030517578,1.3278743474356347,107.3000030517578,-1.9583370420762296,109.3499984741211,0.046970409989124606 5236,2020-08-04,105.5500030517578,107.4499969482422,104.75,107.1500015258789,1425413.0,-0.008454616461116449,1.4545545972526923,-2.4615592281326903,34.623648857066,38.08496841243077,1.0922739209144368,4.031352098825934,6.8077924969203,-2.8395903085288836,7.909156168395534,2.6999969482422017,-2.684761615719353,-3.379997253417983,-8.793565879077349,2.033571372241383,-6.086781566247666,-0.6732129405883001,4.851811144743863,12.903281379591839,-17.991809556005258,2.7067843128296842,8,2.2999954223632955,3.0749969482422017,8.249996185302749,3.5749969482422017,10.399993896484403,1,0.05542395362369135,1.0571463448660552,106.4499969482422,-1.2857133959878793,105.8000030517578,1.3278743474356347,107.3000030517578,0.05542395362369135 5237,2020-08-05,106.5999984741211,106.75,105.4000015258789,105.5500030517578,1075899.0,0.009947848337326981,1.0,-0.6562477648236923,40.62497764822936,38.36329001576052,0.31003289655737376,2.6526844708526767,5.573473869768549,-3.6196302750658162,7.824353081154001,1.3499984741210938,-3.2522496964452188,-2.035001754760742,-7.269511832249833,3.1995083227283487,-4.652256793505288,0.5822532839838033,3.3877068705904634,36.999969482421875,5.002071253964001,2.6172550387445472,8,1.25,2.0250015258789062,7.200000762939453,2.825000762939453,8.400001525878906,2,0.06801125800916452,1.4545545972526923,105.5500030517578,1.0571463448660552,106.4499969482422,-1.2857133959878793,105.8000030517578,0.06801125800916452 5238,2020-08-06,106.9000015258789,107.3499984741211,106.1999969482422,106.5,1108673.0,0.0028142875802259493,-1.2999855042610213,0.3809554950045362,43.119257385998196,39.384477576062984,-0.006310247742277397,2.1145572701216793,5.133966468435659,-3.5145814453591413,7.459469550733937,1.150001525878892,-3.1586887470621434,-1.5149986267089872,-6.646745730477818,3.6167484770598435,-4.0808721785933955,1.050874925175421,2.698441498149961,62.318939933391746,25.18819065345444,2.565873551884412,8,0.9499969482421875,1.7249984741210938,6.899997711181641,2.5249977111816406,10.049995422363295,3,0.06314312351404339,1.0,106.5999984741211,1.4545545972526923,105.5500030517578,1.0571463448660552,106.4499969482422,0.06314312351404339 5239,2020-08-07,106.9000015258789,107.5,105.3000030517578,106.5500030517578,2067481.0,0.0,1.8387141232815536,0.8749928474699472,37.21518664611044,39.39251443917525,0.16813875663864053,1.8718665995121313,4.983526361101681,-3.160025016587525,7.390172193466846,2.1999969482422017,-2.73934524013184,-1.2999988555908146,-6.29905034997077,3.6990526387891407,-3.7995246027807923,1.199526891599163,2.3325349167082265,78.18187366832386,42.196960950108284,2.499525747189978,8,0.9499969482421875,1.7249984741210938,6.899997711181641,2.5249977111816406,9.650001525878892,4,0.07670717335076072,-1.2999855042610213,106.9000015258789,1.0,106.5999984741211,1.4545545972526923,105.5500030517578,0.07670717335076072 5240,2020-08-10,105.1999969482422,107.0,104.6999969482422,106.6999969482422,1236124.0,-0.0159027554103931,1.1904727304433917,-4.285732970027074,44.27709805114739,39.97410136295935,1.8774563026539397,3.1920961431032993,6.424804340461364,-1.0482007432766949,7.293463400222381,2.3000030517577983,-2.615735080769028,-2.6550033569335767,-7.469771967655845,2.1597652537886916,-5.062387662294711,-0.24761905157244257,3.688587307789703,17.85712339442301,-21.742766286670037,2.4073843053611323,8,2.625,3.225002288818345,8.600002288818345,4.225002288818345,11.900001525878892,0,0.10266162894540143,1.8387141232815536,106.9000015258789,-1.2999855042610213,106.9000015258789,1.0,106.5999984741211,0.10266162894540143 5241,2020-08-11,105.9499969482422,107.25,105.4000015258789,105.5500030517578,1506166.0,0.007129277773353815,-4.285732970027248,-0.26666259765626893,52.768727698907504,40.82749938226523,0.8745338420280717,2.067678255013263,5.464591564456256,-1.4302111876213957,7.576044712804142,2.0500030517577983,-2.2742569073490984,-1.6000030517577954,-6.0552771753634715,2.8552710718478806,-3.8276401135606335,0.6276340100450426,2.6152722524277863,44.642808486057525,2.2626170371935572,2.2276370618028385,8,1.275001525878892,2.475002288818345,6.9250011444091655,3.475002288818345,15.150001525878892,1,0.0929684415972889,1.1904727304433917,105.1999969482422,1.8387141232815536,106.9000015258789,-1.2999855042610213,106.9000015258789,0.0929684415972889 5242,2020-08-12,107.1999969482422,107.1999969482422,105.5,105.9499969482422,1302180.0,0.01179801827281457,1.7199951171875227,3.125047684443205,50.680262576060535,41.89696760174927,-0.7962506029816012,0.4052842919383437,4.056478915454278,-2.23926442528942,7.433426535999472,1.6999969482422017,-2.007044365738693,-0.07500305175780397,-3.8130719107042523,3.6630658071886444,-1.9440374812310353,1.7940313777154273,1.0613561003875844,89.28561697211505,44.70704920367443,1.8690344294732248,8,-0.75,1.2250022888183452,5.225002288818345,2.225002288818345,14.75,2,0.08162313665199661,-4.285732970027248,105.9499969482422,1.1904727304433917,105.1999969482422,1.8387141232815536,106.9000015258789,0.08162313665199661 5243,2020-08-13,108.3000030517578,108.3000030517578,106.8000030517578,106.8000030517578,1226633.0,0.010261251257746684,1.0,1.2,58.16327642769683,44.36649920291283,-1.9439124499211289,-0.9398028560833183,2.819165858807736,-3.006565620873616,7.788660683120846,1.5,-1.8740604653368962,1.1500030517577926,-2.2430235125442124,4.543029616059798,-0.5465102303932099,2.846516333908795,-4.800003051757798,100.0,51.071404261957774,1.696513282151006,8,-1.8000030517577983,0.12499618530274859,3.9499969482422017,1.1249961853027486,15.149993896484403,3,0.06186515936698722,1.7199951171875227,107.1999969482422,-4.285732970027248,105.9499969482422,1.1904727304433917,105.1999969482422,0.06186515936698722 5244,2020-08-14,109.1500015258789,109.1500015258789,106.75,108.3000030517578,1626675.0,0.007848554479863434,4.647072551184354,0.5666656494140719,59.136220034958335,46.734295036241626,-2.5353605622589583,-1.948785642446964,1.772818679523624,-3.5589694654821074,8.256402553639647,2.4000015258789062,-1.9670665408502117,2.037501525878909,-1.2422404962275664,5.317243547985385,0.39763051482567846,3.6773725369321397,-5.554001464843751,100.0,47.070494997185214,1.6398710110532353,8,-2.2250022888183594,-0.7250022888183594,3.0999984741210938,0.2749977111816406,11.0,4,0.07146124886231875,1.0,108.3000030517578,1.7199951171875227,107.1999969482422,-4.285732970027248,105.9499969482422,0.07146124886231875 5245,2020-08-17,113.4499969482422,113.4499969482422,109.0500030517578,109.1500015258789,1608366.0,0.03939528504123557,1.0465109677098836,5.0588272253187965,65.05681953647047,50.11575844506434,-6.412306602720264,-6.461950509505044,-2.5873411330043865,-7.443928746786128,9.034150470086525,4.399993896484403,-1.6786563706026953,6.262496948242202,2.4859947356068375,10.038999160877566,4.37424584192452,8.150748054559884,-9.631836828613302,100.0,49.985332605206935,1.8882511063176826,8,-4.375,-4.974998474121108,-1.1374969482422017,-3.954998016357436,6.050003051757798,0,0.027324867227011662,4.647072551184354,109.1500015258789,1.0,108.3000030517578,1.7199951171875227,107.1999969482422,0.027324867227011662 5246,2020-08-18,112.8000030517578,114.0,112.0500030517578,113.0999984741211,1395396.0,-0.00572934256473312,-1.1666687859482965,-0.06976645156482904,60.117327247709405,52.281575067228786,-5.169362632833412,-5.652856285085193,-1.9563364418140878,-6.5100341345277855,9.510092592673784,1.9499969482422017,-1.1108568822071163,5.327502822875957,0.7942947349658454,9.860710910786068,3.060898778920901,7.594106866831012,-8.403932722412094,85.88238884420939,37.21387319133128,2.2666040439550534,8,-3.4500045776367045,-4.050003051757798,-0.46250343322752485,-2.7500038146972514,8.549995422363295,1,0.03812052576266556,1.0465109677098836,113.4499969482422,4.647072551184354,109.1500015258789,1.0,108.3000030517578,0.03812052576266556 5247,2020-08-19,113.25,113.9499969482422,112.0,112.6999969482422,1352763.0,0.00398933453960737,-1.0000000000000147,-1.8333714808879409,69.25567637502091,55.18562162156464,-5.11472386950247,-5.756086907298908,-2.373739974606309,-6.753660687004199,8.954468829081257,1.9499969482422017,-0.5807452771428103,5.369999694824216,0.3011682768192827,10.438831112829149,2.8355839858217564,7.904415403826675,-8.08561529700195,89.65517241379311,38.141282666836716,2.534415709002465,8,-3.9000015258789062,-4.5,-0.9125003814697266,-3.200000762939453,8.5,2,0.06931565981563881,-1.1666687859482965,112.8000030517578,1.0465109677098836,113.4499969482422,4.647072551184354,109.1500015258789,0.06931565981563881 5248,2020-08-20,110.0999984741211,112.3499984741211,109.9000015258789,112.3000030517578,1707831.0,-0.027814583009968308,1.1304363690644021,-3.9999861284506255,62.573098371546486,58.003167368835314,-1.6350053662005735,-2.4895752063575856,0.7068358427640362,-3.431074596775801,8.616028897613537,3.3499984741210938,0.08185001918458568,2.064998245239252,-3.0795540812670055,7.20955057174551,-0.5072779180138696,4.637274408492374,-4.228764547362886,46.20687550511853,-10.460764259152953,2.5722761632531266,8,-0.75,-1.3499984741210938,2.250001907348633,-0.049999237060546875,12.950004577636705,3,0.10762941542552729,-1.0000000000000147,113.25,-1.1666687859482965,112.8000030517578,1.0465109677098836,113.4499969482422,0.10762941542552729 5249,2020-08-21,111.0999984741211,111.5999984741211,109.1999969482422,110.1500015258789,1445383.0,0.009082652260300028,1.4615438788684858,-0.4318158961572235,63.32379476260317,60.11946700344151,-2.2088688465651387,-3.2464786176984433,-0.2669706459863903,-4.212921198522366,8.041716656433792,2.400001525878892,0.5499964674455811,2.8049983978271484,-2.410353130097505,8.020349925751802,0.19732263386482884,5.412674161789468,-4.578463261503543,41.41407446910187,-18.85916559560515,2.607675763962325,8,-1.3999977111816406,-2.3499984741210938,1.1500015258789062,-1.0499992370605469,15.050003051757812,4,0.11116110390404588,1.1304363690644021,110.0999984741211,-1.0000000000000147,113.25,-1.1666687859482965,112.8000030517578,0.11116110390404588 5250,2020-08-24,112.3000030517578,113.3499984741211,111.4499969482422,111.4499969482422,2196666.0,0.010801121459207197,-3.470559724266802,0.8947461411201294,69.01408450704223,61.924506648789816,-2.5656268755786726,-4.1969882473592435,-1.4295212437969695,-5.248809567764383,7.667770309549142,2.25,0.9881593724467024,3.7100028991699077,-1.7171804031625868,9.137186201502402,0.9964112480036675,6.423594550336148,-5.180190656149648,64.5834194288762,-1.6123283288937102,2.7135916511662472,8,-2.5500030517577983,-3.5500030517577983,-0.07500267028807173,-2.1500053405761577,12.449996948242202,0,0.0699020325983708,1.4615438788684858,111.0999984741211,1.1304363690644021,110.0999984741211,-1.0000000000000147,113.25,0.0699020325983708 5251,2020-08-25,114.75,115.0999984741211,112.5,112.9000015258789,1535388.0,0.02181653501035985,1.0392181502125764,2.1764531648297143,71.27937565661588,64.21329699107375,-4.063377636508278,-6.458297887312455,-3.8611796953403825,-7.548636044863528,7.991625757191049,2.7999954223632955,1.6592805360395602,5.829999923706055,-0.24812329203112427,11.908123139443234,2.790938315837465,8.869061531574644,-7.079772596040499,94.0678240067242,23.180196826845673,3.0390616078685886,8,-3.825000762939453,-5.450000762939453,-2.549999237060547,-4.600002288818359,8.300003051757798,1,0.04139433551198257,-3.470559724266802,112.3000030517578,1.4615438788684858,111.0999984741211,1.1304363690644021,110.0999984741211,0.04139433551198257 5252,2020-08-26,115.4000015258789,115.75,113.1999969482422,114.5500030517578,1510678.0,0.005664501314848858,2.290336235793269,0.45945901362158115,71.79487179487177,65.72791869853762,-3.8307275439025403,-6.990199949635468,-4.609027742919864,-7.959654692554338,8.851485272967373,2.5500030517577983,2.3430072677615073,6.177501296997065,-0.5574414721134389,12.912444066107568,2.81002991244182,9.54497268155231,-6.986797014903246,94.65651433510148,21.747911654946847,3.3674713845552513,8,-4.150001525878906,-5.775001525878906,-3.937501907348633,-5.250003814697266,8.799995422363295,2,0.05155976490093783,1.0392181502125764,114.75,-3.470559724266802,112.3000030517578,1.4615438788684858,111.0999984741211,0.05155976490093783 5253,2020-08-27,113.5500030517578,115.5,112.9000015258789,115.4000015258789,1917353.0,-0.016031182406061273,1.5365895413793231,-2.1764727001821886,65.57377517834374,66.44320260335822,-1.2937519666916444,-4.899140814041374,-2.89489728382911,-5.8435577000866346,9.830704322224237,2.5999984741210938,2.8219616577329276,4.015002822875957,-2.9213327374540796,10.951338383205993,0.5468350427109385,7.483170603040975,-4.2563830820992195,66.41227598127917,-5.588491287088061,3.4681677801650173,8,-1.150001525878892,-3.3250045776367045,-3.8875026702880717,-2.9500045776367045,10.399993896484403,3,0.07221485449458354,2.290336235793269,115.4000015258789,1.0392181502125764,114.75,-3.470559724266802,112.3000030517578,0.07221485449458354 5254,2020-08-28,110.5500030517578,113.5999984741211,109.8000030517578,113.5500030517578,1964694.0,-0.026420078550174586,1.4516171903071815,1.621622959135267,61.81017118142797,66.08246389724239,2.152031790891769,-1.6074516558386591,-0.11517175232130228,-2.599866835660592,10.138872852914627,3.7999954223632955,3.22656681389023,0.7775028228759595,-5.942263292938705,7.497268938690624,-2.5823802350313656,4.137385880783285,5.199996948242202,12.605048481942017,-63.50803257897505,3.3598830579073318,8,1.9249954223632955,-0.32500457763670454,-0.8875026702880717,0.04999542236329546,14.549995422363295,4,0.11307100547204585,1.5365895413793231,113.5500030517578,2.290336235793269,115.4000015258789,1.0392181502125764,114.75,0.11307100547204585 5255,2020-08-31,111.4499969482422,112.3000030517578,109.75,110.8499984741211,2742641.0,0.008141057183535638,1.2173836605665116,-0.19999949137370265,62.061409966403836,66.29847308820845,1.0487950641493882,-2.2278761965963128,-1.2262999490366298,-3.2915737021527463,10.391741894555567,2.5500030517577983,3.473135035271156,1.427496719360363,-5.142169398680636,7.997162837401362,-1.8573363396601366,4.712329778380862,4.181003112792951,28.333282470703363,-49.62240040096293,3.2848330590204995,8,1.025001525878892,-1.224998474121108,-1.7874965667724751,-0.849998474121108,13.150001525878892,0,0.13189775666358639,1.4516171903071815,110.5500030517578,1.5365895413793231,113.5500030517578,2.290336235793269,115.4000015258789,0.13189775666358639 5256,2020-09-01,111.4000015258789,113.3499984741211,110.1999969482422,112.0,1976611.0,-0.00044859061222324303,-1.0999956766874375,-0.9999999999999764,59.72224037344495,65.23920242136667,0.9826522435636775,-1.809938734106595,-1.3053306213919171,-3.0346607806893218,10.786922563199752,3.150001525878892,3.6640746428998625,1.0850013732910213,-5.159079461742067,7.32908220832411,-2.037039044225523,4.2070417908075655,3.995758532714845,27.500025431315105,-46.997428192702685,3.1220404175165446,9,1.0749969482421875,-1.1750030517578125,-1.7375011444091797,-0.8000030517578125,15.25,1,0.11983840476896046,1.2173836605665116,111.4499969482422,1.4516171903071815,110.5500030517578,1.5365895413793231,113.5500030517578,0.11983840476896046 5257,2020-09-02,113.8499984741211,114.8000030517578,111.9499969482422,112.3000030517578,1828369.0,0.021992790975618126,-1.5333301685581917,-2.583332273692533,62.091506961705676,65.18569226471769,-1.5346716079237552,-3.8882893977809516,-3.78923314477359,-5.300991532212123,11.370247266481648,3.400001525878892,3.4418824009331956,3.1724983215331974,-3.0049213691546015,9.349918012220996,0.08378847618929797,6.261208166877097,1.3199311821289115,71.3043212890625,0.031414643480744076,3.0887098453438973,9,-1.375,-3.625,-4.474998474121094,-3.25,12.050003051757812,2,0.08080812209872734,-1.0999956766874375,111.4000015258789,1.2173836605665116,111.4499969482422,1.4516171903071815,110.5500030517578,0.08080812209872734 5258,2020-09-03,113.6500015258789,117.9000015258789,113.3000030517578,114.3499984741211,1861741.0,-0.0017566706273399735,-5.571455040871822,-0.45161226810263366,60.08969852564329,64.82634823838882,-0.8695972933136034,-3.3272613372612625,-3.6019863723694954,-4.907685179941296,12.537452020125261,4.599998474121108,3.3708763409864986,2.6350013732910185,-3.409580109852044,8.679582856434081,-0.38728936828050564,5.657292114862543,-3.9000015258789062,47.85277049943037,-18.968998245367693,3.0222907415715303,9,0.17499923706054688,-2.3500022888183594,-5.200002670288086,-2.9750022888183594,10.75,3,0.09282881901203477,-1.5333301685581917,113.8499984741211,-1.0999956766874375,111.4000015258789,1.2173836605665116,111.4499969482422,0.09282881901203477 5259,2020-09-04,115.0999984741211,117.5999984741211,112.9000015258789,113.0500030517578,1891401.0,0.012758441960179168,-3.0,-2.9285776566757695,54.24165482376462,63.18496716246908,-1.8914284814059101,-4.35470479304243,-5.028804582763399,-6.2082667555884825,13.363698441212623,4.6999969482421875,3.1412709491781357,3.6749984741210966,-2.3064216230014836,9.656418571243677,0.6842884255597994,6.665708522682394,-5.186998443603514,65.64414076651529,2.894475301810715,2.9907100485612905,9,-1.2749977111816406,-3.799999237060547,-6.862499237060547,-3.625,10.599998474121108,4,0.0768896489265456,-5.571455040871822,113.6500015258789,-1.5333301685581917,113.8499984741211,-1.0999956766874375,111.4000015258789,0.0768896489265456 5260,2020-09-07,116.0,117.0,115.0,115.1500015258789,1508442.0,0.007819300936665607,-2.478256254436653,0.41463432788605464,58.121827214579056,61.7230173355761,-2.471271655207431,-4.642115293641183,-5.885019904355886,-6.939328903646015,14.011135450711382,2.0,3.2833728125173707,4.034999847412109,-1.5145955670767677,9.584595261900986,1.2602021401676637,6.809797554656555,-5.927259939575194,75.32467017750713,14.860802595885296,2.774797707244441,9,-2.174999237060547,-4.700000762939453,-7.762500762939453,-4.275001525878906,7.75,0,0.07844826270794036,-3.0,115.0999984741211,-5.571455040871822,113.6500015258789,-1.5333301685581917,113.8499984741211,0.07844826270794036 5261,2020-09-08,115.8000030517578,116.1500015258789,113.75,115.0,1761431.0,-0.0017241116227776354,2.2000020345052085,0.9411817504555038,56.555283939265976,60.02972979606434,-2.354242152985421,-3.8644780205030287,-5.641046208678276,-6.554511995994375,14.60872162340851,2.4000015258789062,3.351919149098393,3.3425025939941264,-1.6830405121961434,8.368045700184396,0.8297310408989915,5.855274147089261,-5.570717762023904,64.7059351514783,7.606802351873647,2.5127715530951353,9,-1.9750022888183452,-4.500003814697251,-7.875003814697251,-4.0750045776367045,8.149993896484403,1,0.07599305000389389,-2.478256254436653,116.0,-3.0,115.0999984741211,-5.571455040871822,113.6500015258789,0.07599305000389389 5262,2020-09-09,115.9499969482422,116.3499984741211,114.8000030517578,114.8000030517578,2000853.0,0.0012952840460407344,-1.6956585197568776,1.4374868870282325,67.7811784163392,60.274996822508285,-2.702177521521648,-3.505038016796533,-5.754084939034925,-6.612899873258968,15.26055729471944,1.5499954223632955,3.2208082084892453,3.05499649047853,-1.549222633352926,7.659215614309986,0.7528869285628019,5.357106052394258,-5.567297333785405,60.9999084472659,2.418756721370009,2.3021095619157275,9,-2.1249961853027486,-4.649997711181655,-7.712497711181655,-4.224998474121108,5.100006103515597,2,0.0922811975787543,2.2000020345052085,115.8000030517578,-2.478256254436653,116.0,-3.0,115.0999984741211,0.0922811975787543 5263,2020-09-10,115.0,116.1500015258789,114.0500030517578,115.9499969482422,1438219.0,-0.0081931606144523,2.1110947849085817,-0.8260886872064246,61.89026957396726,60.283896643901535,-1.7040693978703132,-2.136918645112175,-4.796752640201547,-5.595051740864989,16.34275098666634,2.099998474121108,2.7906135529120775,1.7699996948242216,-2.378988367532642,5.918987757181085,-0.3044943363542103,3.8444937260026535,-4.466954347314754,44.68084761005003,-15.40791346511159,2.074494031178435,9,-1.1749992370605469,-3.700000762939453,-6.762500762939453,-3.2750015258789062,5.099998474121094,3,0.09478262196416432,-1.6956585197568776,115.9499969482422,2.2000020345052085,115.8000030517578,-2.478256254436653,116.0,0.09478262196416432 5264,2020-09-11,116.9499969482422,117.1999969482422,114.8000030517578,114.8000030517578,2074044.0,0.01695649520210618,-1.2325587997331449,-2.263158740101829,63.5568624659679,60.450058032741985,-2.9622701850646536,-3.6602612369946854,-6.711768372505375,-7.44201709046844,17.53182452955084,2.3999938964844034,2.3145611267672876,3.3299968719482536,-0.6678176041037176,7.327811348000225,1.3310896339222609,5.328904109974246,-6.269612178093084,92.75361677849087,31.860562293713194,1.998907238025989,9,-2.899997711181655,-5.649997711181655,-8.712497711181655,-5.224998474121108,2.25,4,0.06370247774297777,2.1110947849085817,115.0,-1.6956585197568776,115.9499969482422,2.2000020345052085,115.8000030517578,0.06370247774297777 5265,2020-09-14,116.5500030517578,118.25,116.1999969482422,117.5500030517578,966805.0,-0.0034202129706888407,-1.4117509783506905,-0.46511759946628956,55.96029066553747,60.03206362075226,-1.9699195906175362,-3.179109338044313,-6.30167443916271,-6.91312743910099,17.350597482133303,2.0500030517577983,2.0690326426393284,2.7750026702880746,-1.4300691360706992,6.980074476646848,0.6724667671086877,4.8775385734674614,-5.725225946494078,62.22229003906219,5.29736309037375,2.1025359031793873,9,-1.4500045776367045,-5.0750045776367045,-8.312503814697251,-4.8250045776367045,1.0,0,0.07850702408322596,-1.2325587997331449,116.9499969482422,2.1110947849085817,115.0,-1.6956585197568776,115.9499969482422,0.07850702408322596 5266,2020-09-15,117.0999984741211,117.8499984741211,116.1999969482422,116.5500030517578,1843845.0,0.00471896531928051,-1.6399863282084832,-0.5499954223632955,55.66667378745656,59.31819326805792,-1.8174673139851762,-3.573666242396598,-6.8075684051836305,-7.316148282819839,16.995131573132856,1.650001525878892,2.1583753656280464,3.1099983215331974,-1.3189253150934093,7.538921958159804,0.8955365032199012,5.324460139846494,-5.9782124530679255,72.6189913933102,19.62139175942498,2.2144618183133002,9,-1.5249977111816406,-5.274997711181641,-8.975000381469727,-5.375,2.0500030517578125,1,0.05678908294220464,-1.4117509783506905,116.5500030517578,-1.2325587997331449,116.9499969482422,2.1110947849085817,115.0,0.05678908294220464 5267,2020-09-16,121.0999984741211,121.0999984741211,116.75,116.8000030517578,1713135.0,0.0341588390445966,1.0232572581346289,7.818238566216584,72.01170525637707,60.6428606825839,-5.230998958722282,-7.331289222086298,-10.753150981325632,-11.108495699735698,16.96928155011429,4.349998474121094,2.306686669212141,6.717498397827143,1.2866637453950602,12.148333050259225,4.0020810716111015,9.432915724043184,-9.693083893910057,100.0,46.68755023174878,2.715417326216041,9,-4.099998474121094,-7.799999237060547,-13.274999618530273,-9.375,-2.8499984741210938,2,0.02353425689538846,-1.6399863282084832,117.0999984741211,-1.4117509783506905,116.5500030517578,-1.2325587997331449,116.9499969482422,0.02353425689538846 5268,2020-09-17,121.9499969482422,122.1999969482422,119.1999969482422,119.6500015258789,1738610.0,0.007018980056409774,1.1428606461562558,0.5348832257824145,88.00009562203627,64.39379854905853,-5.341549585932839,-7.639687431001988,-11.4990475987222,-11.745387451584165,18.018313400807994,3.0,2.6093738868514293,6.974996948242207,0.9574366872924003,12.992557209192015,3.966216817767304,9.983777078717111,-9.961497334396554,96.62161883513485,36.583608134310246,3.0087801304749036,9,-3.974998474121108,-7.474998474121108,-14.512498855590835,-10.699996948242202,-3.599998474121108,3,-0.007380023936092273,1.0232572581346289,121.0999984741211,-1.6399863282084832,117.0999984741211,-1.4117509783506905,116.5500030517578,-0.007380023936092273 5269,2020-09-18,123.4499969482422,125.0,122.1999969482422,122.1999969482422,2799527.0,0.012300123309036515,-3.4800048828124774,0.5434793425439072,88.46163627453727,67.76488844460944,-6.182721056202837,-8.608372795454002,-12.872145267296432,-13.069296247120462,19.63730818907071,3.0500030517577983,2.7282376049946606,7.857497024536144,1.033603816744602,14.681390232327686,4.445550420640373,11.269443628431915,-10.644577547644829,82.38633506555222,17.58037017249289,3.411946603895772,9,-4.074996948242202,-7.574996948242202,-15.987497329711928,-12.549995422363295,-7.349998474121108,4,-0.027136480817619102,1.1428606461562558,121.9499969482422,1.0232572581346289,121.0999984741211,-1.6399863282084832,117.0999984741211,-0.027136480817619102 5270,2020-09-21,120.1500015258789,123.0,119.9499969482422,123.0,1207852.0,-0.026731433810782912,1.1403541647146906,-2.279998779296875,73.20959791994322,69.6153677757958,-2.4944596963476613,-4.943581327453728,-9.509991475644057,-9.613006316672482,20.365166694786037,3.5,2.885074245323679,4.165001678466794,-2.7637389882848566,11.093742345218445,0.7006313450909687,7.629372011842619,-6.125124065341268,44.88640008877829,-23.62072359905254,3.4643703333758245,9,-0.625,-3.125,-12.47500228881836,-9.25,-3.3000030517578125,0,-0.007906821186615454,-3.4800048828124774,123.4499969482422,1.1428606461562558,121.9499969482422,1.0232572581346289,121.0999984741211,-0.007906821186615454 5271,2020-09-22,119.5,122.5,119.4499969482422,120.1500015258789,1241131.0,-0.005409916917386792,-7.133258735568146,0.22807083294294012,66.56895353577285,69.48067612239953,-1.4130125700039855,-4.131289101568655,-8.802491335592464,-8.826467116387562,20.511951684703018,3.0500030517577983,3.127541552530971,3.2775001525878906,-3.797098601565864,10.352098906741645,-0.2597992244889866,6.814799529664768,-4.377610285516127,33.33333333333333,-33.38158688853633,3.5372993770768777,9,0.02500152587890625,-2.4000015258789062,-10.72500228881836,-8.599998474121094,-3.0999984741210938,1,-0.016317966094076986,1.1403541647146906,120.1500015258789,-3.4800048828124774,123.4499969482422,1.1428606461562558,121.9499969482422,-0.016317966094076986 5272,2020-09-23,121.3499984741211,122.1999969482422,120.25,120.3499984741211,1416750.0,0.015481158779256043,-2.250003178922496,-1.5384579269223095,70.58826409339359,70.44711995789136,-2.700447670382175,-5.81058499528487,-10.593263006721813,-10.451141745193183,20.476491960530684,2.6999969482422017,3.28016056613518,4.829998779296872,-2.590908616944816,12.25090617553856,1.1195450811760281,8.540452477417716,-5.239847731085604,37.06897232109721,-30.708678940615222,3.7104536981208414,9,-1.4499969482421875,-4.25,-12.299999237060547,-10.449996948242188,-3.8499984741210938,2,-0.018129352912281682,-7.133258735568146,119.5,1.1403541647146906,120.1500015258789,-3.4800048828124774,123.4499969482422,-0.018129352912281682 5273,2020-09-24,121.75,122.1500015258789,119.6999969482422,120.0500030517578,1249330.0,0.0032962631306847623,-1.0416626930388522,1.6999969482422017,68.83856217880289,71.03397548153968,-2.282274691458028,-5.865491867599758,-10.866916695230515,-10.63956814961145,20.49217446849372,2.4500045776367045,3.5288546350859065,4.820000457763669,-2.813056347403645,12.453057262930983,1.003472055180012,8.636528860347326,-4.750864331268062,41.441473640799906,-25.506983771984274,3.81652840258366,9,-1.1500015258789062,-4.650001525878906,-12.700000762939453,-10.849998474121094,-1.0,3,-0.028747433264887046,-2.250003178922496,121.3499984741211,-7.133258735568146,119.5,1.1403541647146906,120.1500015258789,-0.028747433264887046 5274,2020-09-25,123.0500030517578,123.6500015258789,121.5,121.75,1252539.0,0.010677643135587722,-1.3888865341414827,0.7647090502732976,69.52912404273125,72.54162363456122,-2.93460008749814,-6.515040095820879,-11.993846563693168,-11.702321524439256,21.985959051472204,2.1500015258789062,3.628138253432766,5.495003509521467,-1.9839420908727305,12.973949109915665,1.7555307093243755,9.23447630971856,-5.2507809498990525,85.71433761487182,19.00644734907948,3.739472800197097,9,-2.4500045776367045,-5.9500045776367045,-14.000003814697251,-12.150001525878892,-3.4500045776367045,4,-0.0381958915974977,-1.0416626930388522,121.75,-2.250003178922496,121.3499984741211,-7.133258735568146,119.5,-0.0381958915974977 5275,2020-09-28,126.1500015258789,126.5999984741211,122.9000015258789,122.9499969482422,2157390.0,0.02519299794586094,-1.242425503482939,2.4615362043264595,74.70169758790645,74.65662627905564,-5.061949675467716,-8.91432682424697,-14.947268797968917,-14.57816636410864,23.82022288217959,3.6999969482421875,4.042816981488841,7.860001754760745,0.026363420904672807,15.693640088616817,3.943182587832709,11.776820921688781,-7.630701634206034,93.70633773134932,25.640396421678247,3.9168191669280374,9,-4.475002288818359,-7.975002288818359,-16.92500114440918,-15.25,-3.4000015258789062,0,-0.0796670862480815,-1.3888865341414827,123.0500030517578,-1.0416626930388522,121.75,-2.250003178922496,121.3499984741211,-0.0796670862480815 5276,2020-09-29,124.75,126.6500015258789,123.8499984741211,126.0999984741211,1392904.0,-0.01109791128771176,1.285712506266991,-0.42187391966736076,69.81984304054293,74.41308603285185,-2.7520886906235376,-6.812159107689752,-13.25758321961122,-12.97903714394306,25.388784310513145,2.8000030517578125,4.285125484377204,5.792500305175778,-1.8417215317990951,13.426722142150652,1.9753893866883487,9.609611223663208,-5.261016278433345,72.66186655484208,3.5491888677020285,3.8171109184874337,9,-1.8250007629394531,-6.549999237060547,-15.5,-13.849998474121094,0.9000015258789062,1,-0.06332666553810751,-1.242425503482939,126.1500015258789,-1.3888865341414827,123.0500030517578,-1.0416626930388522,121.75,-0.06332666553810751 5277,2020-09-30,123.0500030517578,124.6999969482422,122.8000030517578,123.8499984741211,1412740.0,-0.013627230046029726,-1.923077825967009,0.5925898715434671,67.53814700309155,72.13953618630245,-0.8341101535208537,-4.6246916893082215,-11.217207832129773,-11.062228903461985,26.384561079553254,1.9499969482422017,4.7419138188277685,3.632503128051738,-3.812260348623596,11.077266604727072,-0.08987861028593613,7.354884866389412,-2.5584768375874347,48.20149492124134,-23.010161761864502,3.7223817383376696,9,-3.8146972514141453e-06,-4.850002288818345,-12.937503814697251,-12.150001525878892,4.399993896484403,2,-0.05404308298214133,1.285712506266991,124.75,-1.242425503482939,126.1500015258789,-1.3888865341414827,123.0500030517578,-0.05404308298214133 5278,2020-10-01,124.1999969482422,124.6500015258789,123.0999984741211,123.5999984741211,2096158.0,0.00934574455882542,1.0666602240996088,-0.750002384199438,66.36570427129388,69.68443263038651,-1.8230953079058168,-5.210949261025391,-12.06769449303765,-12.015264032849004,26.554406814621217,1.599998474121108,5.2479301433298815,4.254997253417983,-2.960621918503435,11.4706164253394,0.6471876674572741,7.862806839378692,-2.846284190432641,52.42710967510668,-15.396227022265336,3.607809585960708,10,-1.1499977111816548,-5.999996185302749,-13.762496948242202,-13.299995422363295,5.199996948242173,3,-0.05394522635161003,-1.923077825967009,123.0500030517578,1.285712506266991,124.75,-1.242425503482939,126.1500015258789,-0.05394522635161003 5279,2020-10-02,123.9499969482422,124.3000030517578,121.25,123.1500015258789,1731532.0,-0.00201288249712428,3.066650051625365,1.333329094770029,66.81817961133063,68.97427504054066,-1.6703687141235264,-4.494362802679959,-11.47945542490163,-11.569356129759669,26.60188510342789,3.0500030517577983,5.119211980058836,3.562497329711931,-3.485598384497507,10.61059304392137,0.03844947260721199,7.08654518681665,2.7000045776367045,49.999929357478266,-17.76636831431341,3.5240478571047196,10,-0.8999977111816548,-5.749996185302749,-12.637496948242202,-13.049995422363295,4.300003051757798,4,-0.025816837652512636,1.0666602240996088,124.1999969482422,-1.923077825967009,123.0500030517578,1.285712506266991,124.75,-0.025816837652512636 5280,2020-10-05,125.0999984741211,126.0,124.0500030517578,124.5999984741211,2416074.0,0.009277947189938907,-1.4375101328475668,0.6250035762991392,67.69912221417268,69.09984933814066,-2.2846246935992838,-5.193956728213635,-12.286999968120853,-12.484436168935986,26.814989724137227,2.0500030517577983,4.716941726029958,4.2574989318847685,-2.772906411434448,11.287904275203985,0.7422962602251602,7.772701603544377,1.4420030212402395,71.29624789308679,3.972607925355163,3.5152026716596083,10,-1.9249992370605469,-6.899997711181641,-13.75,-14.199996948242188,4.900001525878906,0,-0.043964828673741074,3.066650051625365,123.9499969482422,1.0666602240996088,124.1999969482422,-1.923077825967009,123.0500030517578,-0.043964828673741074 5281,2020-10-06,124.5999984741211,126.5500030517578,124.1999969482422,125.5999984741211,1798934.0,-0.003996802606703764,-1.611113465858527,-2.0,59.16230805672435,67.83029866739962,-1.100880440986856,-4.217092663264964,-11.499708669940986,-11.737263420804013,27.65816944671281,2.3500061035155966,4.138002351861928,3.3174991607666016,-3.481825542992567,10.116823864525756,-0.08216319111298276,6.717161512646186,-3.3499984741210938,63.20748198456288,0.016472036913896204,3.399662351879579,10,-1.4249992370605469,-6.174999237060547,-13.25,-13.699996948242188,6.799995422363281,1,-0.014847499974129819,-1.4375101328475668,125.0999984741211,3.066650051625365,123.9499969482422,1.0666602240996088,124.1999969482422,-0.014847499974129819 5282,2020-10-07,126.6500015258789,127.0999984741211,123.5999984741211,123.6999969482422,1470780.0,0.016452673169041754,-1.2222211457649614,-2.9500045776367045,61.57636856523373,67.02338826589194,-2.592661784145548,-5.717516840606024,-13.271361291669095,-13.631046867338156,28.383782590620683,3.5,4.056996395736377,4.832501983642572,-1.883486349917007,11.548490317202138,1.4745078168627828,8.190496150422362,-5.2940014648437455,92.30774246809021,31.96801234022638,3.3579941667797852,10,-2.4750022888183594,-7.125003814697266,-15.300003051757812,-15.75,3.7999954223633097,2,-0.007895775664840121,-1.611113465858527,124.5999984741211,-1.4375101328475668,125.0999984741211,3.066650051625365,123.9499969482422,-0.007895775664840121 5283,2020-10-08,125.9000015258789,127.3499984741211,125.5,127.25,1410047.0,-0.005921831748630146,1.3871018551788976,-0.45762589128000575,56.265997829426944,65.54970757552479,-1.3321685116055448,-4.3311043691470985,-12.179899353601684,-12.756343419667928,29.517096105701523,1.8499984741210938,4.230924496523059,3.537501907348627,-2.5925687960001085,9.667572610697377,0.4724665556742593,6.602537259022995,-4.314241528320309,76.22955227950106,17.906976969281764,3.065035351674372,10,-1.6000022888183594,-5.775001525878906,-14.550003051757812,-15.0,5.79999542236331,3,0.01231132171229321,-1.2222211457649614,126.6500015258789,-1.611113465858527,124.5999984741211,-1.4375101328475668,125.0999984741211,0.01231132171229321 5284,2020-10-09,124.4000015258789,125.25,122.9000015258789,124.0,1983940.0,-0.011914217488644518,1.2380954110975073,-0.29629776147660036,61.97183098591547,64.13527795308134,0.42406190270236266,-2.365638891783192,-10.300470459475264,-11.158256914530028,29.94851292826315,3.0,4.131216127384263,1.665001678466794,-3.9652828406502465,7.295286197583835,-1.1501405810917191,4.480143938025307,-2.4683872197265657,33.7078882850138,-25.227257360314574,2.8151422595585176,10,-0.10000228881835938,-4.275001525878906,-11.837501525878906,-13.700000762939453,10.04999542236331,4,0.04019286422247603,1.3871018551788976,125.9000015258789,-1.2222211457649614,126.6500015258789,-1.611113465858527,124.5999984741211,0.04019286422247603 5285,2020-10-12,125.6999969482422,125.6999969482422,123.4499969482422,124.4000015258789,1969715.0,0.01045012384580124,2.461550650554818,3.2499761582330744,66.84782338277515,63.805053546662705,-1.057708973598693,-3.1041433167900436,-11.2190623774231,-12.347618841040045,30.121565782674452,2.25,4.116035156494888,2.507497406005868,-2.4539623944515228,7.468957206463244,0.026767505777172573,4.988227306234563,-3.4432795920117343,62.921288597048,0.716799744369844,2.4807299002286887,10,-1.3999977111816548,-5.149997711181655,-13.137496948242202,-14.999996185302749,9.050003051757798,0,0.020286420952005058,1.2380954110975073,124.4000015258789,1.3871018551788976,125.9000015258789,-1.2222211457649614,126.6500015258789,0.020286420952005058 5286,2020-10-13,123.75,126.3000030517578,123.5500030517578,125.1999969482422,2202560.0,-0.015513102590170469,-1.9729876856838402,-1.1153861954422997,56.48649328551142,62.577092022487136,0.8219582476539955,-0.6644682230557493,-8.873443413411053,-10.338718923283224,30.372289961495298,2.75,3.943462319015424,0.22500038146972656,-3.824886099086072,4.274886862025525,-1.7999428588081798,2.249943621747633,-1.1876857766960995,19.101102405404017,-44.370963027275394,2.0249432402778993,10,0.5499992370605469,-3.200000762939453,-11.1875,-13.049999237060547,12.050003051757784,1,0.05050505050505061,2.461550650554818,125.6999969482422,1.2380954110975073,124.4000015258789,1.3871018551788976,125.9000015258789,0.05050505050505061 5287,2020-10-14,123.9499969482422,124.9499969482422,123.4000015258789,124.1500015258789,1847304.0,0.0016161369554925642,-1.3846167389505657,0.1379344817788517,56.010924633205164,61.426560951588385,0.8527240637709355,-0.674589417412804,-8.701187164510742,-10.518768212903225,29.683497698706628,1.5499954223632955,3.3221846913360764,0.2824974060058736,-3.605442787798495,4.170437599810242,-1.6614726908963036,2.2264675029080507,-1.100421669889272,23.595418931198566,-40.90098846650443,1.9439700969021827,10,0.35000228881834516,-3.2499961853027486,-11.387496948242202,-13.249996185302749,10.600006103515582,2,0.060104857859359706,-1.9729876856838402,123.75,2.461550650554818,125.6999969482422,1.2380954110975073,124.4000015258789,0.060104857859359706 5288,2020-10-15,121.0500030517578,122.6500015258789,120.0,122.1999969482422,2051156.0,-0.023396482193503876,1.5853634935875964,5.749837879077415,44.97486897746837,58.9995264367148,3.6418846261936153,2.270955139834115,-5.464634673518887,-7.593133435685544,28.270354652285313,3.9499969482422017,2.7981326633309607,-2.5724967956543168,-6.563601332969725,1.4186077416610914,-4.568049064312021,-0.5769445269966127,6.2999954223632955,16.666707033813758,-43.28084949859376,1.9955522686577025,10,2.6249961853027486,-0.35000228881834516,-8.487503051757798,-10.350002288818345,15.099990844726577,3,0.0776538096613284,-1.3846167389505657,123.9499969482422,-1.9729876856838402,123.75,2.461550650554818,125.6999969482422,0.0776538096613284 5289,2020-10-16,120.0999984741211,122.3000030517578,119.3000030517578,120.0,2582305.0,-0.00784803431380754,-3.0000203451554883,-0.08695565639678154,32.957723231977724,55.139370994248694,4.457040285696223,3.1169243741111217,-4.182171528426039,-6.626743683484534,26.261515594446628,3.0,2.401314686435569,-3.355001449584961,-7.6464735922304925,0.9364706930605706,-5.500737520907734,-1.209265378262188,7.103000030517578,11.428506033761364,-42.42091977598213,2.145736071322767,10,3.2250022888183594,0.9750022888183594,-7.537498474121094,-9.39999771118164,18.650001525878906,4,0.09658616670691011,1.5853634935875964,121.0500030517578,-1.3846167389505657,123.9499969482422,-1.9729876856838402,123.75,0.09658616670691011 5290,2020-10-19,119.1999969482422,120.25,118.5999984741211,119.5500030517578,2155019.0,-0.00749376800427537,-1.1290300351443676,-3.500114442663941,33.91302040256713,52.333894588231225,4.952971694130184,4.155140969482247,-2.898510342546288,-5.7577370709584414,25.29723476523528,1.6500015258789062,1.9225966954426923,-4.207502746582023,-8.670600395063332,0.25559490189928624,-6.439051570822684,-1.9759539223413611,7.68688173828123,7.7921833431592615,-41.87331882879723,2.2315488242406567,10,3.775001525878892,2.575000762939439,-6.524997711181655,-8.499996185302749,18.500000000000014,0,0.1279362448861614,-3.0000203451554883,120.0999984741211,1.5853634935875964,121.0500030517578,-1.3846167389505657,123.9499969482422,0.1279362448861614 5291,2020-10-20,117.5500030517578,121.5999984741211,116.8499984741211,118.8000030517578,2312030.0,-0.013842231029593477,-2.58489327521582,3.5713662917432494,34.01161088627053,49.2711437350131,6.1438471790421545,5.956972637526874,-0.9002980690422504,-4.126293355748132,24.707901994332698,4.75,1.3801772086649748,-5.759996795654317,-10.647531565443202,-0.8724620258654312,-8.20376418054876,-3.316229410759874,8.839662822021495,8.642033450662579,-39.50636872929897,2.4437673848944423,10,4.5499954223632955,4.224994659423842,-4.2625045776367045,-6.675003051757798,18.550003051757827,1,0.14632068482949312,-1.1290300351443676,119.1999969482422,-3.0000203451554883,120.0999984741211,1.5853634935875964,121.0500030517578,0.14632068482949312 5292,2020-10-21,119.1500015258789,120.4000015258789,115.1500015258789,117.6500015258789,2459662.0,0.01361121593009762,1.625,-1.2,35.69405282830306,46.98537206822155,3.763908232083807,4.4097977896717,-2.166603936858678,-5.714969202927648,24.26597206506672,5.25,0.7112068221991166,-4.049998474121097,-9.214451120947757,1.1144541727055497,-6.63222479753442,-1.4677721507077734,6.47649095592773,53.333333333333336,5.489617158997248,2.582226323413325,10,1.5750007629394531,2.0999984741210938,-5.450000762939453,-8.275001525878906,17.900001525878878,2,0.1397398347683827,-2.58489327521582,117.5500030517578,-1.1290300351443676,119.1999969482422,-3.0000203451554883,120.0999984741211,0.1397398347683827 5293,2020-10-22,118.25,119.5,117.3499984741211,118.0,2034061.0,-0.0075535166962077405,-1.7741900552268632,0.16666666666666666,34.426227457834045,43.924749453990295,3.8717998941286567,5.306195088102157,-0.9719497923380658,-4.80317496602072,24.05941737236514,2.1500015258789062,0.2939164477160148,-4.775000000000006,-10.365922396758691,0.8159223967586797,-7.570461198379348,-1.979538801620663,6.328843386213862,43.356612762960715,-4.0402662069013004,2.795461198379346,10,2.4750022888183594,3.0,-3.1000003814697266,-5.950000762939453,20.800003051757784,3,0.13784357760471688,1.625,119.1500015258789,-2.58489327521582,117.5500030517578,-1.1290300351443676,119.1999969482422,0.13784357760471688 5294,2020-10-23,118.3499984741211,119.75,117.3000030517578,118.0,1248578.0,0.0008456530581064658,-1.80000871934602,1.399993896484375,30.434765301925353,39.87885411167364,3.1551564738711164,5.097375228806214,-0.7974607418551898,-4.923412224542446,23.39763782614674,2.4499969482422017,-0.4004084812885509,-4.4400012969970675,-10.408832177568996,1.5288295835748613,-7.424416737283025,-1.4555858567111102,5.2859607260592725,49.61237926033873,5.022208162386718,2.984415440285962,10,2.3750038146972656,2.9000015258789062,-2.125,-5.5,20.29999542236328,4,0.15040131518257271,-1.7741900552268632,118.25,1.625,119.1500015258789,-2.58489327521582,117.5500030517578,0.15040131518257271 5295,2020-10-26,116.0999984741211,117.9499969482422,116.0,117.1500015258789,1329023.0,-0.019011407089219334,-2.1199951171875226,-3.0000217983651227,27.63156098340575,36.67275052255079,4.358536139740508,6.910135856115318,1.567918011159037,-2.662232052164697,22.152428345770108,2.3499984741210938,-1.0193232018053493,-6.1875011444091825,-12.638031149217653,0.2630288603992881,-9.41276614681341,-2.9622361420049543,6.687364958629132,14.728641825188607,-26.370296842204805,3.2252650024042326,10,3.950000762939453,5.150001525878906,1.5250015258789062,-1.8499984741210938,23.79999542236328,0,0.19509045498331878,-1.80000871934602,118.3499984741211,-1.7741900552268632,118.25,1.625,119.1500015258789,0.19509045498331878 5296,2020-10-27,116.8499984741211,116.9499969482422,115.0999984741211,116.1500015258789,1361164.0,0.0064599484053151635,3.111135600691638,-0.6666618226207257,22.31634692142849,32.9289085545756,2.8237926852325614,5.837218895656491,0.965345141595435,-3.3718281556290037,20.921215537389582,1.849998474121108,-1.6816467892770959,-5.042501068115229,-11.817476099962107,1.732473963731664,-8.429988584038668,-1.6550135521917895,5.173628767942006,33.01884891216413,-1.5363220063796206,3.387487515923443,10,2.0250015258789062,4.375,1.4250030517578125,-2.5999984741210938,21.54999542236328,1,0.178433878873681,-2.1199951171875226,116.0999984741211,-1.80000871934602,118.3499984741211,-1.7741900552268632,118.25,0.178433878873681 5297,2020-10-28,116.4000015258789,116.5999984741211,114.1999969482422,115.3000030517578,2480979.0,-0.003851065075895943,2.200018310639989,1.5714332425068323,22.701115909938096,30.454047102627793,2.3358342743318303,6.0749351511645955,1.5460728783699977,-2.8604813940754923,20.22722747963354,2.650001525878892,-2.644693447295353,-5.159997940063477,-12.33661135940406,2.016615479277121,-8.748304649733768,-1.571691230393185,4.792790264031154,39.6397003230461,9.928260281018275,3.5883067096702983,10,1.8499984741210938,4.374996185302734,1.9124984741210938,-2.1500015258789062,21.24999237060547,2,0.16924402336246414,3.111135600691638,116.8499984741211,-2.1199951171875226,116.0999984741211,-1.80000871934602,118.3499984741211,0.16924402336246414 5298,2020-10-29,117.5,119.3000030517578,116.0,116.25,2206871.0,0.00945015858849918,-2.7714320591517696,1.1363652126869925,29.705850541755154,30.092727914825286,0.7591429831222456,4.687588419226557,0.6938321574709789,-3.9248434856077665,19.052663939657606,3.3000030517577983,-3.2717590852554963,-3.7249996185302763,-11.007458237665247,3.557459000604709,-7.366228928097769,-0.0837703089627837,2.71380051207656,59.459481751323004,29.0038219492979,3.6412293095674904,10,0.3999977111816406,3.2749977111816406,1.0,-3.25,17.949996948242216,3,0.16638300469581102,2.200018310639989,116.4000015258789,3.111135600691638,116.8499984741211,-2.1199951171875226,116.0999984741211,0.16638300469581102 5299,2020-10-30,120.75,120.9000015258789,114.0,114.0,2573101.0,0.027659574468085202,-1.044444896556713,5.4,36.93930941633266,30.428982249688126,-2.6697060703183126,1.2496298464511284,-2.2977744982950696,-7.0776337554946736,18.904468407565027,6.900001525878906,-3.8798665601578506,-0.3149997711181669,-7.485120257215016,6.855120714978682,-3.9000600141665984,3.2700604719302646,-6.550003051757798,97.82606532308267,68.5244443937869,3.585060243048427,10,-2.950000762939453,-0.07500076293945312,-1.9000015258789062,-6.5,15.399993896484375,4,0.1515528203044123,-2.7714320591517696,117.5,2.200018310639989,116.4000015258789,3.111135600691638,116.8499984741211,0.1515528203044123 5300,2020-11-02,119.5999984741211,120.8499984741211,117.5999984741211,120.75,2179355.0,-0.00952382216048786,3.814820256913087,-0.17037059642650462,38.567480259189466,30.935189957790225,-1.628222308417449,2.0727281214368674,-0.9361008882715822,-5.837719500402443,18.281066200541314,3.25,-4.077300923834827,-1.1900012969970675,-8.126601347627215,5.74659875363308,-4.658301322312141,2.2782987283180063,-5.599998474121094,81.15938022793088,48.47857260141031,3.4683000253150755,11,-2.1499977111816406,1.0750007629394531,-0.75,-5.349998474121094,18.849998474121122,0,0.15928090021243024,-1.044444896556713,120.75,-2.7714320591517696,117.5,2.200018310639989,116.4000015258789,0.15928090021243024 5301,2020-11-03,122.75,123.1500015258789,120.0,120.0,2053293.0,0.02633780573634792,-1.2909102006392046,-2.3913011749251987,47.156404102084934,32.208784543765994,-4.428765774322784,-1.2890681579274599,-3.912445625536421,-8.902529103163431,17.138342660022616,3.5500030517578125,-3.8855792459682874,2.0525001525878963,-4.71751706435407,8.822517369529862,-1.3325084558830866,5.437508761058879,-8.75,95.62839935329427,59.245525019605076,3.385008608470986,11,-4.174999237060547,-2.075000762939453,-2.825000762939453,-7.700000762939453,16.850006103515625,1,0.13971481789396645,3.814820256913087,119.5999984741211,-1.044444896556713,120.75,-2.7714320591517696,117.5,0.13971481789396645 5302,2020-11-04,125.6500015258789,125.8000030517578,121.0999984741211,121.8000030517578,2722619.0,0.023625267013270168,1.2650616142322253,1.3999994451349485,60.900471106106835,35.15036717135186,-7.051298446022855,-4.498467180644042,-6.62246636281175,-11.761084073333024,15.961132234225564,4.7000045776367045,-3.572364502478152,5.0025016784668,-1.5949839502780065,11.599987307211606,1.7037588640943966,8.301244492839203,-11.284001464843755,98.72880095690698,57.3795411622057,3.2987428143724005,11,-5.75,-4.975002288818359,-5.087501525878906,-10.575000762939453,14.400001525878878,2,0.10147228186049384,-1.2909102006392046,122.75,3.814820256913087,119.5999984741211,-1.044444896556713,120.75,0.10147228186049384 5303,2020-11-05,127.4499969482422,128.64999389648438,126.1500015258789,126.6999969482422,1994598.0,0.014325470756103131,-1.7027078298594944,0.19480527201279288,66.74260148229303,39.184571191392706,-8.2797368904627,-6.51016653148146,-8.148007795346174,-13.515930448994865,14.952257398966548,2.9999923706054688,-3.0581413063428187,6.724997329711925,-0.16232813982971095,13.612322799253562,3.2813345949411143,10.168660064482737,-12.397956707763697,91.80889113864995,44.7467670164928,3.4436627347708164,11,-6.125000000000014,-6.125000000000014,-6.824996948242202,-12.374996185302749,11.949996948242173,3,0.08003136282839152,1.2650616142322253,125.6500015258789,-1.2909102006392046,122.75,3.814820256913087,119.5999984741211,0.08003136282839152 5304,2020-11-06,129.39999389648438,130.10000610351562,126.1999969482422,126.6500015258789,1673623.0,0.015300094114824248,-1.1369904245913138,3.666656494140625,72.17392111996925,44.133722317677545,-9.496067538914048,-8.502287030946036,-9.698519208825417,-15.432133168290761,15.211253335871033,3.9000091552734233,-2.5979264708376775,8.424994659423831,0.6679287721270839,16.182060546720592,4.54646171577545,12.303527603072212,-13.260117363525396,94.39990576177627,40.62012079193404,3.87853294364838,11,-7.3499908447265625,-7.3499908447265625,-8.774993896484375,-14.324993133544922,12.20001220703125,4,0.046754276175605014,-1.7027078298594944,127.4499969482422,1.2650616142322253,125.6500015258789,-1.2909102006392046,122.75,0.046754276175605014 5305,2020-11-09,128.25,132.85000610351562,127.8499984741211,130.60000610351562,2788032.0,-0.008887124812419489,-2.1745987918949425,-0.8545500448054777,73.77778712143768,49.85166011767856,-7.198330644566994,-7.537931775161724,-8.18318021302045,-14.253092425071515,15.572375674512639,5.000007629394531,-2.0084687333441025,7.147500610351557,-1.0100563647063154,15.305057585409443,3.0687221228226207,11.226279097880493,-10.71411050998536,64.20230413542673,4.5182122472945,4.078778487528941,11,-4.8249969482421875,-4.8249969482421875,-7.625,-12.575000762939453,13.550003051757812,0,0.06159839295504388,-1.1369904245913138,129.39999389648438,-1.7027078298594944,127.4499969482422,1.2650616142322253,125.6500015258789,0.06159839295504388 5306,2020-11-10,130.0,130.64999389648438,126.4499969482422,128.14999389648438,1962583.0,0.013645224171539905,1.6666698960462616,-0.7872345951561587,73.95144603219033,55.54614124237326,-7.696173749919623,-9.27101961301733,-9.5383555878106,-15.920463271561289,15.578988579915649,4.199996948242173,-1.257961873679733,8.585000610351557,-0.4330558693264095,17.603057090029523,4.075972370512574,13.09402885019054,-10.62641651636524,75.74464465549897,14.62696431474405,4.50902823983898,11,-6.5749969482421875,-6.5749969482421875,-9.3125,-14.325000762939453,13.449996948242188,1,0.06499997652494005,-2.1745987918949425,128.25,-1.1369904245913138,129.39999389648438,-1.7027078298594944,127.4499969482422,0.06499997652494005 5307,2020-11-11,131.39999389648438,132.55000305175778,128.44999694824222,129.60000610351562,2013776.0,0.010769183819110628,1.0,0.972963164579931,78.40174088772619,60.95679572525892,-7.537283451640391,-10.62922709724333,-10.598099187526984,-17.194518856721587,15.811045944195653,4.100006103515568,-0.1092576639781555,9.612494659423831,-0.40637341025421847,19.63136272910188,4.603060624584799,14.621928694262863,-10.409239698463907,78.35804154714906,14.374331095746001,5.009434034839028,11,-7.9749908447265625,-7.9749908447265625,-10.599994659423828,-15.724994659423828,10.400009155273438,2,0.06240496642253368,1.6666698960462616,130.0,-2.1745987918949425,128.25,-1.1369904245913138,129.39999389648438,0.06240496642253368 5308,2020-11-12,130.44999694824222,132.55000305175778,130.10000610351562,130.85000610351562,1748216.0,-0.007229809683176658,-3.4545769812314817,-0.22222881557083635,75.208354194979,65.20891181177518,-5.092700817744927,-9.421967601549852,-9.305428280173032,-16.110853870912578,17.252473567703184,2.449996948242159,1.1492809817739413,8.192498016357447,-2.537402452586548,18.922398485301457,2.8275477818854426,13.557448250829452,-8.036132521562322,63.90968644952595,-1.813748276372408,5.364950234472002,11,-5.2249946594238565,-7.024993896484403,-8.599998474121122,-14.549999237060575,12.699996948242159,3,0.07359146284475959,1.0,131.39999389648438,1.6666698960462616,130.0,-2.1745987918949425,128.25,0.07359146284475959 5309,2020-11-13,131.69999694824222,132.44999694824222,129.75,130.0,1671174.0,0.009582215632369495,-1.4545460850748286,-4.249895098226579,83.91307390933561,70.24731110623587,-5.169752807724308,-10.285720514782867,-10.237908904348572,-17.208979855138693,18.47245493427179,2.699996948242216,2.5721005451498797,8.862498092651393,-2.6050679931911986,20.330064178494,3.12871504973009,14.596281135572696,-8.03379552034204,82.03113265352387,9.450008839079558,5.733783042921301,11,-5.274993896484403,-8.274993896484403,-9.487497329711942,-15.674999237060575,8.600006103515568,4,0.05846618926854075,-3.4545769812314817,130.44999694824222,1.0,131.39999389648438,1.6666698960462616,130.0,0.05846618926854075 5310,2020-11-16,134.44999694824222,134.89999389648438,131.44999694824222,132.39999389648438,1749462.0,0.020880790157350892,1.3389834015237922,1.205886312841637,85.2000291748315,74.47438055876326,-6.248894954209362,-12.474208820709123,-12.660901904742502,-19.78478267517235,19.710407153346615,3.449996948242159,3.9479982048457885,10.84999809265139,-1.5862787110633292,23.286274896366123,4.631859690794016,17.06813649450875,-9.681738959268188,94.67459040519806,16.383171592605336,6.218138401857365,11,-6.4500007629394815,-10.000000000000028,-12.237497329711942,-18.424999237060575,7.550003051757784,0,0.0531796899781698,-1.4545460850748286,131.69999694824222,-3.4545769812314817,130.44999694824222,1.0,131.39999389648438,0.0531796899781698 5311,2020-11-17,134.75,135.0,133.19999694824222,134.44999694824222,1683287.0,0.0022313355044052408,3.4999904632931447,0.14634273422204755,86.92155104314011,77.36561166287807,-5.216231455084312,-12.036688996404308,-12.6172222334379,-19.906277275332812,20.43713270710206,1.800003051757784,5.0862950627666805,10.290001296997076,-2.7489503887576063,23.32895298275176,3.770525454119735,16.809477139874417,-8.56329898397452,96.1832078851794,12.465482364430073,6.5194758428773385,11,-4.174999237060547,-10.25,-12.325000762939453,-18.72500228881836,6.850006103515625,1,0.052319132109519995,1.3389834015237922,134.44999694824222,-1.4545460850748286,131.69999694824222,-3.4545769812314817,130.44999694824222,0.052319132109519995 5312,2020-11-18,135.80000305175778,137.30000305175778,133.94999694824222,134.55000305175778,1784074.0,0.00779223043976085,-1.734685234548298,4.166624281573052,86.8951856035716,79.60478767635347,-5.224451908270538,-12.411713840268618,-13.309090933094268,-20.7746439774385,20.86244305161169,3.350006103515568,6.405368223395882,10.507504272460906,-3.212295028813884,24.227303573735696,3.6476046218235183,17.36740392309831,-8.20317419829638,80.1324583617119,-6.37891139788276,6.859899650637399,11,-4.050003051757784,-10.150001525878892,-13.375003814697237,-19.775005340576143,6.349990844726591,2,0.056332796204494606,3.4999904632931447,134.75,1.3389834015237922,134.44999694824222,-1.4545460850748286,131.69999694824222,0.056332796204494606 5313,2020-11-19,134.55000305175778,135.44999694824222,133.44999694824222,135.35000610351562,1396749.0,-0.00920471260610789,3.0000610360873594,-0.6400024414062727,80.26318078997743,80.50359430635439,-3.1976716163955814,-10.411762529425033,-11.67747180901793,-19.358012573579686,21.236340902258295,2.350006103515568,7.390612763228972,8.442504119873021,-5.451275877652989,22.336284117399032,1.495614121110009,15.38939411863602,-5.206602842603019,63.576173663138476,-20.61565666538972,6.946889998763003,11,-2.675003051757784,-8.900001525878892,-12.050003051757784,-18.525005340576143,8.599990844726591,3,0.05388331353074105,-1.734685234548298,135.80000305175778,3.4999904632931447,134.75,1.3389834015237922,134.44999694824222,0.05388331353074105 5314,2020-11-20,136.14999389648438,136.80000305175778,133.94999694824222,134.30000305175778,1544202.0,0.011891421838995608,-1.2352962295876595,-2.3124797344980363,85.59142304263187,81.8162205198204,-4.178942878661928,-11.18321744059351,-12.932247184375086,-20.777981495964184,21.846440654633877,2.850006103515568,7.922296518357939,9.152495193481442,-4.92815395687532,23.233144343838205,2.112170618303054,16.192819768659817,-5.374405175661053,80.3417443516459,-4.058781958101548,7.040324575178378,11,-4.274993896484375,-10.499992370605483,-13.962493896484375,-20.124996185302734,7.1500091552734375,4,0.0514138840529228,3.0000610360873594,134.55000305175778,-1.734685234548298,135.80000305175778,3.4999904632931447,134.75,0.0514138840529228 5315,2020-11-23,138.75,139.75,136.10000610351562,136.39999389648438,1398377.0,0.019096630334720643,-1.4745874928878084,1.2702798558243302,85.24231917648191,83.07076198029723,-5.736103676010771,-12.647796968834257,-15.136812953614708,-23.191397699587526,22.282187116897695,3.649993896484375,8.276107588866026,10.62000122070313,-3.413581653731171,24.65358409513742,3.603209783485994,17.636792657920267,-6.800016699608477,84.73283154071758,1.6801593925647893,7.016791437217144,11,-4.650001525878906,-11.875,-16.549999237060547,-22.72500228881836,6.0500030517578125,0,0.011171193165821824,-1.2352962295876595,136.14999389648438,3.0000610360873594,134.55000305175778,-1.734685234548298,135.80000305175778,0.011171193165821824 5316,2020-11-24,137.69999694824222,139.75,136.55000305175778,139.35000610351562,1575601.0,-0.007567589562218258,1.612245660581851,-0.702129731835583,78.89689477903848,83.12577907933193,-3.887839883377808,-10.493691200979384,-13.713148280748996,-21.945444114893405,22.47765241998754,3.199996948242216,8.32982685120868,8.527498245239286,-5.068803230529625,22.123799721008197,1.729347507354845,15.325648983123742,-4.190010307928986,67.46028478215092,-13.047269642511537,6.798150737884455,11,-2.949996948242216,-10.824996948242216,-15.324998855590849,-21.674999237060575,7.150009155273409,1,0.031227328591546977,-1.4745874928878084,138.75,-1.2352962295876595,136.14999389648438,3.0000610360873594,134.55000305175778,0.031227328591546977 5317,2020-11-25,136.10000610351562,138.25,135.25,137.89999389648438,1702858.0,-0.011619396370269985,1.4,1.090895639709641,70.94435376190505,82.65200125343483,-1.7333170680887235,-7.738931768055437,-11.879335439540952,-20.175179522821182,22.226287562151732,3.0,8.44062659637305,5.942507171630865,-6.568804605035808,18.45381894829754,-0.3131487167024716,12.198163059964202,-1.3420167912650527,42.06361700942385,-35.485367878424626,6.255655888333334,11,-1.350006103515625,-9.225006103515625,-14.162508010864258,-20.075008392333984,12.29998779296875,2,0.04041146034789134,1.612245660581851,137.69999694824222,-1.4745874928878084,138.75,-1.2352962295876595,136.14999389648438,0.04041146034789134 5318,2020-11-26,137.05000305175778,138.19999694824222,136.0,136.80000305175778,994397.0,0.006980138909910227,-1.3783672324772982,-0.13888983079583603,69.4656933127605,81.04673674270427,-1.8423956911873631,-7.5355463857735,-12.607052624459854,-20.928489355356234,23.230818762695513,2.199996948242216,8.474404687080863,5.9150039672851165,-5.433221807672112,17.26322974224233,0.24089107980651647,11.58911685476373,-1.800003051757784,53.44835297243613,-21.06158273956577,5.67411288747861,11,-1.4500045776366903,-10.175003051757784,-16.062501907348604,-20.675003051757784,13.899993896484403,3,0.037212628465251196,1.4,136.10000610351562,1.612245660581851,137.69999694824222,-1.4745874928878084,138.75,0.037212628465251196 5319,2020-11-27,139.05000305175778,139.05000305175778,136.69999694824222,136.89999389648438,1026456.0,0.014593213830463636,1.1860428805632293,8.600036621093636,76.34149046473844,80.06245466380506,-3.0062986309544613,-8.531685033384434,-14.405306640845154,-22.716578718443785,23.760567721080275,2.350006103515568,8.340506833591618,7.000003814697237,-3.7582993225871633,17.758306951981638,1.6208522460550512,12.379155383339437,-3.800003051757784,84.44451226128409,8.274203904536947,5.3791515686421985,11,-2.5750045776366903,-12.175003051757784,-18.062501907348604,-22.625003814697237,11.099990844726591,4,0.029485729987366316,-1.3783672324772982,137.05000305175778,1.4,136.10000610351562,1.612245660581851,137.69999694824222,0.029485729987366316 5320,2020-11-30,138.64999389648438,139.44999694824222,137.25,138.60000610351562,3308096.0,-0.002876728849294019,1.6666728318567128,0.023250037259675404,72.58484765907008,78.4694876211306,-2.1767782913336475,-6.989687028037963,-13.697655086090577,-22.119204059556154,24.34881314681601,2.199996948242216,8.367819246102869,5.647494888305658,-3.7577942686440338,15.05278404525535,0.9448503098308265,10.35013946678049,-2.649993896484375,75.555419921875,-0.6411073999602053,4.7026445784748425,11,-2.0499954223632812,-11.774993896484375,-17.662492752075195,-21.599994659423828,10.650009155273438,0,0.03353775232579603,1.1860428805632293,139.05000305175778,-1.3783672324772982,137.05000305175778,1.4,136.10000610351562,0.03353775232579603 5321,2020-12-01,139.89999389648438,140.0,136.89999389648438,138.5,1241960.0,0.009015507068346862,2.874992847469912,28.00671550671551,72.36842105263172,76.85540267102616,-2.9272596732759553,-7.261263796451658,-14.598189959651677,-23.16176788900411,25.988880260679448,3.100006103515625,8.151567384624741,6.039995193481445,-2.5186328309373494,14.59862321790024,1.760681181272048,10.319309205690843,-3.199996948242159,97.89460834703947,21.063878117793806,4.279314012209399,12,-3.1749954223632812,-12.899993896484375,-19.2499942779541,-22.849994659423828,9.800003051757812,1,0.03502508483952527,1.6666728318567128,138.64999389648438,1.1860428805632293,139.05000305175778,-1.3783672324772982,137.05000305175778,0.03502508483952527 5322,2020-12-02,138.39999389648438,141.9499969482422,138.39999389648438,140.0,1547506.0,-0.010721944713663722,-3.4374868870281716,-1.1428664850136239,70.33246983950568,75.75199034319597,-1.1394959999200864,-5.014169470045715,-12.81858985523722,-21.471326761516224,28.601290760410414,3.5500030517578125,7.582924161807426,3.9024955749511605,-3.9516676163984528,11.756658766300774,-0.02458602072363192,7.829577170625953,-1.5,40.3360525620674,-36.55402890018983,3.9270815956748053,12,-0.4499969482421875,-10.424995422363281,-18.349994659423828,-20.199993133544922,9.400009155273438,2,0.046604136499135196,2.874992847469912,139.89999389648438,1.6666728318567128,138.64999389648438,1.1860428805632293,139.05000305175778,0.046604136499135196 5323,2020-12-03,137.64999389648438,138.85000610351562,136.55000305175778,138.0,1655987.0,-0.005419075383492844,1.2438853740231017,0.21875298022087014,65.61678738863287,73.53258638164051,0.10781998331228237,-3.647858088795175,-11.804835285516745,-20.502975966383843,30.17095155227252,2.300003051757841,6.920881872191671,2.642495727539057,-4.5844477652670435,9.869439220345143,-0.9709760188639791,6.255967473942093,4.3000030517578125,20.370223852340384,-53.561635762625386,3.6134717464030444,12,0.9500045776367188,-9.674995422363281,-18.137495040893555,-19.374996185302734,7.75,3,0.07809662532992356,-3.4374868870281716,138.39999389648438,2.874992847469912,139.89999389648438,1.6666728318567128,138.64999389648438,0.07809662532992356 5324,2020-12-04,135.44999694824222,137.60000610351562,134.75,137.30000305175778,1892780.0,-0.015982543013380757,1.3265240028898133,5.285639550091389,52.70270270270272,69.9170734401095,2.456396557643245,-1.023864559129521,-9.403119272251601,-18.080833899326336,31.154692325862488,2.899993896484375,6.1121930050140065,0.13999862670900143,-6.587915843876743,6.867913097294746,-3.223958608583871,3.503955862001874,6.499999999999972,9.722183957496172,-59.04181137794677,3.36395723529287,12,2.900001525878878,-7.474998474121122,-16.112499237060575,-17.174999237060575,11.150009155273409,4,0.11443337282556598,1.2438853740231017,137.64999389648438,-3.4374868870281716,138.39999389648438,2.874992847469912,139.89999389648438,0.11443337282556598 5325,2020-12-07,136.14999389648438,137.0,134.85000610351562,135.55000305175778,1374292.0,0.005167936242254978,-1.150010299761198,-0.3243183055377103,53.70368875289637,67.11782832609371,1.5073134816283016,-1.1612034019825614,-9.98904162584715,-18.585092601315694,31.51976697601796,2.149993896484375,5.678893976309297,0.4449958801269531,-5.408468742585001,6.298460502838907,-2.4817364312290238,3.37172819148293,5.512003173828134,19.444367914991556,-43.957212298454394,2.9267323113559796,12,2.2000045776367188,-6.374996185302734,-16.912494659423828,-17.874996185302734,8.900009155273438,0,0.1028277681058456,1.3265240028898133,135.44999694824222,1.2438853740231017,137.64999389648438,-3.4374868870281716,138.39999389648438,0.1028277681058456 5326,2020-12-08,138.44999694824222,138.44999694824222,135.35000610351562,135.35000610351562,1419370.0,0.01689315574634942,-1.0000000000000184,5.166730245924372,56.57566922873062,65.52130782240766,-0.7544527760982191,-2.9467781435203904,-12.100758736792613,-20.596555181003154,32.544954543974654,3.099990844726591,5.003612702770795,2.322499084472696,-2.9921751942530648,7.637173363198457,-0.33483805489018437,4.9798362238355764,2.9355202392577837,51.38886828480581,-9.487559595901757,2.6573371393628773,12,-0.09999847412112217,-7.474998474121122,-19.387496948242216,-20.174999237060575,8.550003051757784,1,0.07836768755994794,-1.150010299761198,136.14999389648438,1.3265240028898133,135.44999694824222,1.2438853740231017,137.64999389648438,0.07836768755994794 5327,2020-12-09,139.60000610351562,140.64999389648438,138.55000305175778,139.19999694824222,1049999.0,0.008306314052887398,-1.4705818994533262,0.12903559246114116,62.59352190301817,64.75773322132518,-1.515105498133778,-3.6374590419554806,-12.990432328686651,-21.416472999764608,33.35714979952863,2.199996948242159,4.170167090452821,3.0625076293945312,-1.9745003061319153,8.099515564920978,0.544003661631308,5.5810115971577545,1.5200903964843633,82.20357831904867,20.773540538046007,2.5185039677632233,12,-1.2500076293945312,-8.075008392333984,-19.975006103515625,-21.050006866455078,7.5,2,0.07234950145515939,-1.0000000000000184,138.44999694824222,-1.150010299761198,136.14999389648438,1.3265240028898133,135.44999694824222,0.07234950145515939 5328,2020-12-10,140.05000305175778,140.9499969482422,137.89999389648438,139.60000610351562,1342869.0,0.0032234737003411507,1.7111322098267268,1.1249666221628927,60.3174795399114,62.97728756301107,-1.6704677193989994,-3.5114030123813507,-13.206570566834529,-21.560748355686528,34.10979765780824,3.0500030517578125,3.6453546190498116,3.0325042724608977,-1.34894922821087,7.413957773132665,0.8417775221250281,5.223231022796767,-5.300003051757784,85.48396226647228,25.353665902584147,2.1907267503358825,12,-1.7000045776366903,-6.000003814697237,-19.762502670288058,-21.500003814697237,5.949996948242216,3,0.05533737830149055,-1.4705818994533262,139.60000610351562,-1.0000000000000184,138.44999694824222,-1.150010299761198,136.14999389648438,0.05533737830149055 5329,2020-12-11,139.39999389648438,140.0,137.89999389648438,140.0,1120795.0,-0.004641264841909298,5.999949137887188,-1.3333559391001486,51.917384744462744,60.68090279472136,-1.0790668056022525,-2.3768121532095563,-12.31737472436609,-20.58812979440269,35.039544312264546,2.150009155273409,3.4318625467831794,1.997495269775385,-1.7193893852213193,5.714379924772089,0.1390529422770328,3.855937597273737,-4.525993957519518,74.59007576875646,16.845960279474255,1.858442327498355,12,-1.0499954223632812,-5.3249969482421875,-18.074996948242188,-20.199996948242188,4.25,4,0.04304160877119889,1.7111322098267268,140.05000305175778,-1.4705818994533262,139.60000610351562,-1.0000000000000184,138.44999694824222,0.04304160877119889 5330,2020-12-14,141.60000610351562,141.64999389648438,139.0,139.39999389648438,1452490.0,0.01578201078448349,1.3043547488257303,-3.6666497126290625,60.77349323850978,59.39257748204115,-3.147618978455853,-4.230603870146922,-14.284778057251486,-22.457448011719265,35.57987939576551,2.649993896484375,3.271434124482198,3.8400070190429574,-0.05244238213813901,7.732456420224054,1.8937823184524234,5.786231719633491,-6.604486224365218,99.20654143132562,40.9279160017424,1.946224700590543,12,-3.2500076293945312,-7.4000091552734375,-19.550003051757812,-21.675003051757812,3.9499969482421875,0,0.03531073294124565,5.999949137887188,139.39999389648438,1.7111322098267268,140.05000305175778,-1.4705818994533262,139.60000610351562,0.03531073294124565 5331,2020-12-15,141.8000030517578,143.5500030517578,141.25,141.64999389648438,2065111.0,0.001412407765688739,-3.842127242647649,0.06818560133166875,67.06583105898581,59.02961761753894,-3.4081609292350663,-4.08478022966267,-14.228927297694923,-22.350173237315786,36.2684109548606,2.3000030517578125,2.768498779458156,3.6875038146972656,-0.332038749856963,7.707046379251494,1.6777325324201513,5.69727509697438,-6.538304211914038,69.02659886193923,8.337624615926366,2.009771282277114,12,-2.6500015258789062,-6.8000030517578125,-18.375,-20.5,0.399993896484375,1,0.022919604584308306,1.3043547488257303,141.60000610351562,5.999949137887188,139.39999389648438,1.7111322098267268,140.05000305175778,0.022919604584308306 5332,2020-12-16,143.4499969482422,143.4499969482422,141.14999389648438,142.1999969482422,2018920.0,0.011636063899675086,2.6800048828125,8.332824738073441,68.39076125465678,59.33783693598604,-4.767871512714294,-5.409624464058936,-15.664713224280675,-23.69934182366252,36.48130930922859,2.3000030517578125,2.460185928184842,4.954998016357422,0.43697435869313495,9.473021674021709,2.6959861875252784,7.214009845189565,-7.690999855683572,98.22998333688922,35.11217330145811,2.2590118288321426,12,-4.299995422363281,-7.4499969482421875,-20.024993896484375,-22.149993896484375,1.25,2,0.024747320510844384,-3.842127242647649,141.8000030517578,1.3043547488257303,141.60000610351562,5.999949137887188,139.39999389648438,0.024747320510844384 5333,2020-12-17,141.8000030517578,144.5500030517578,141.5500030517578,143.89999389648438,1821372.0,-0.011502223294432734,-1.3077004337032625,-1.67999267578125,58.0645074682968,59.93359302105205,-2.7572451841233487,-3.3609471729293148,-13.79108948600205,-21.72233063130244,36.9991525338236,3.0,2.018537650647602,2.9425041198730355,-1.4028863998295833,7.287894639575654,0.7698088600217261,5.115199379724345,-5.573545601647254,58.64667347383637,-1.7001926812264827,2.172695259851307,12,-2.0999984741210938,-4.650001525878906,-18.375,-20.275001525878906,5.649993896484375,3,0.03737660745905114,2.6800048828125,143.4499969482422,-3.842127242647649,141.8000030517578,1.3043547488257303,141.60000610351562,0.03737660745905114 5334,2020-12-18,143.14999389648438,143.14999389648438,141.39999389648438,141.75,2237805.0,0.009520386570329054,1.5000108991825614,-0.6666666666666666,62.50000000000008,60.9109609373969,-3.240947659795296,-4.384418201155114,-14.84879583282742,-22.710183381989964,37.23163036484222,1.75,1.7485069359015881,3.9424949645996037,-0.6074944779751092,8.492484407174317,1.6675002433122472,6.21748968588696,-6.257652798242049,74.77462368547666,15.676072159475446,2.2749947212873516,12,-3.1999893188476562,-5.999992370605469,-18.82499122619629,-20.74999237060547,8.400009155273438,4,0.01990922965443187,-1.3077004337032625,141.8000030517578,2.6800048828125,143.4499969482422,-3.842127242647649,141.8000030517578,0.01990922965443187 5335,2020-12-21,140.30000305175778,143.0,139.0,141.75,1460454.0,-0.019909123061419787,1.0253180204506562,-1.0357166212534263,51.02043199520431,60.29371235589399,0.2901408101231766,-1.4886762670724636,-11.77552050949231,-19.52132905271057,36.50001029501921,4.149993896484375,1.5952010640964431,1.0150039672851392,-3.554933338793205,5.584941273363484,-1.2699646857540472,3.2999726203243256,-2.7950489972342325,23.423465530276484,-29.49666601937395,2.284968653039179,12,0.9249954223633097,-2.300003051757784,-15.374999999999972,-17.42499923706052,11.699996948242216,0,0.023877339785165708,1.5000108991825614,143.14999389648438,-1.3077004337032625,141.8000030517578,2.6800048828125,143.4499969482422,0.023877339785165708 5336,2020-12-22,142.0,142.1999969482422,140.39999389648438,140.39999389648438,839471.0,0.012116870358264142,-1.2499952316466079,-1.1034548075809816,59.09093010853786,59.90453548984061,-0.9536140290836954,-3.004028471717106,-13.165011376044959,-20.854766571661486,35.72885256751787,1.8999938964844034,1.9831903180953248,2.5000007629394645,-2.1596818566854665,7.1596833825643955,0.1701594531270132,4.829842072751916,-3.93144202569772,54.05402433156918,-0.4389928460700503,2.329841309812464,12,-0.7750015258789062,-3.125,-15.775003433227539,-18.10000228881836,8.949996948242188,1,0.025000021491252244,1.0253180204506562,140.30000305175778,1.5000108991825614,143.14999389648438,-1.3077004337032625,141.8000030517578,0.025000021491252244 5337,2020-12-23,141.60000610351562,142.85000610351562,141.25,142.6999969482422,468549.0,-0.002816858425946256,1.2857080576778455,-0.6874916553815636,60.15428258519436,59.88640249487205,-0.2682998973808708,-2.2881775274141773,-12.45920488496833,-20.103583240223173,35.55749761923174,1.600006103515625,2.333079527283388,1.8250068664550838,-2.634698707500746,6.284712440410914,-0.4048459205228312,4.054859653432999,-3.0129325230169,46.84693106055399,-11.468235992551634,2.229852786977913,12,-0.37500762939453125,-2.600006103515625,-14.062505722045898,-17.225006103515625,8.149993896484375,2,0.004237223297066439,-1.2499952316466079,142.0,1.0253180204506562,140.30000305175778,1.5000108991825614,143.14999389648438,0.004237223297066439 5338,2020-12-28,142.14999389648438,143.0,141.0500030517578,142.0,591284.0,0.00388409441569304,1.1080978538790187,-0.13635922262758535,68.82024518683039,61.76449809957957,-0.5465534860799437,-2.5681677353143755,-12.59719420948818,-20.300408294891284,35.34110111048729,1.9499969482421875,2.4829924933061136,2.1199951171875,-2.2662783442237355,6.5062685785987355,-0.07314161351811777,4.313131847893118,-3.0858859582849334,75.90357901858266,10.969080495474458,2.1931367307056178,12,-0.37499237060546875,-3.149993896484375,-13.449993133544922,-16.624992370605483,8.400009155273438,0,0.0179388192841905,1.2857080576778455,141.60000610351562,-1.2499952316466079,142.0,1.0253180204506562,140.30000305175778,0.0179388192841905 5339,2020-12-29,143.14999389648438,144.5,142.14999389648438,142.14999389648438,882710.0,0.00703482267279032,-3.70001220703125,6.666937945066124,69.33704265722474,62.7160035905479,-1.071338340951769,-3.4206353536648635,-13.134454965133102,-20.9378452275036,35.07373739845463,2.350006103515625,2.442856269691731,2.9149955749511776,-1.6577062022610392,7.487697352163394,0.6286446863450692,5.201346463557286,-3.6470143492002762,75.4544344815341,4.568872556862885,2.286350888606112,12,-1.3749923706054688,-3.899993896484375,-14.387493133544922,-17.499992370605483,7.100006103515625,1,0.030038443835822104,1.1080978538790187,142.14999389648438,1.2857080576778455,141.60000610351562,-1.2499952316466079,142.0,0.030038443835822104 5340,2020-12-30,143.3000030517578,145.3000030517578,142.89999389648438,143.10000610351562,1233595.0,0.001047915904082597,-6.999745695903161,0.1999969482421875,65.20379834267351,62.5091110665132,-1.0670556672385203,-3.3775862239619983,-12.781426897580275,-20.693593981680934,34.77805863464866,2.4000091552734375,2.458898052195053,2.8325042724609375,-1.871838470209184,7.536847015131059,0.4803329011258768,5.184675643795998,-3.3932616241158087,59.18374973141467,-13.582746820830302,2.3521713713350674,12,-1.1500015258789062,-3.2750015258789062,-14.53750228881836,-17.65000152587892,5.25,2,0.05757152703632684,-3.70001220703125,143.14999389648438,1.1080978538790187,142.14999389648438,1.2857080576778455,141.60000610351562,0.05757152703632684 5341,2021-01-04,144.8000030517578,146.0500030517578,143.0,143.85000610351562,991369.0,0.010467550370241163,-1.3018811430808828,4.750057221332113,65.95093776182208,62.23801956730935,-2.3431619222034783,-4.734402951805407,-13.697395632831388,-21.798583905841895,34.413141860706766,3.0500030517578125,2.787587135267529,4.087503814697271,-0.988124640769314,9.163132270163857,1.5496895869639786,6.625318042430564,-4.353935461704225,75.0,3.2856554530652033,2.5378142277332962,1,-2.2750015258789062,-4.400001525878906,-14.312503814697266,-17.925003051757812,3.9499969482421875,0,0.04972373478244063,-6.999745695903161,143.3000030517578,-3.70001220703125,143.14999389648438,1.1080978538790187,142.14999389648438,0.04972373478244063 5342,2021-01-05,144.85000610351562,147.0,144.1999969482422,144.4499969482422,937678.0,0.0003453249358007504,-5.2221657087635425,0.4210636213238247,65.0943694992712,63.01911534852872,-2.429139078782498,-4.507513706146938,-13.202325545067794,-21.46923483205009,33.71070761099362,2.8000030517578125,2.7759168728493933,3.8150062561035156,-1.457777274871006,9.087789787078037,1.1786144906162406,6.451398021590791,-3.7314662580575373,63.86563026524662,-5.854678431127226,2.636391765487265,1,-1.850006103515625,-3.975006103515625,-14.037506103515625,-17.975006103515625,5.79998779296875,1,0.04211246522397283,-1.3018811430808828,144.8000030517578,-6.999745695903161,143.3000030517578,-3.70001220703125,143.14999389648438,0.04211246522397283 5343,2021-01-07,148.39999389648438,148.39999389648438,146.25,147.39999389648438,2016324.0,0.02450802653354245,3.29998779296875,2.4999427808506582,73.93622460988537,64.28980697184932,-5.5255320773202925,-7.600528009736166,-16.12573662465985,-24.63294019698344,33.98298709403489,3.54998779296875,2.7378122949590136,6.827494049072271,0.8614953664232701,12.793492731721273,3.8444947077477707,9.810493390396772,-6.458049629390416,100.0,29.61941524707065,2.982999341324497,1,-4.6999969482421875,-6.8249969482421875,-17.587493896484375,-21.524993896484375,3.1500091552734375,3,0.009097076543394644,-5.2221657087635425,144.85000610351562,-1.3018811430808828,144.8000030517578,-6.999745695903161,143.3000030517578,0.009097076543394644 5344,2021-01-08,150.9499969482422,151.39999389648438,148.5500030517578,149.0,1570311.0,0.017183309680838255,1.0,1.9499969482421875,74.41257486986163,66.88893395792235,-7.658077447611134,-9.412346402796459,-18.009836793211292,-26.791483113906963,35.2678413085891,3.0,2.608402810209327,8.602497100830078,1.9929772287502487,15.212016972909908,5.297737164790163,11.907257036869993,-7.97476474044575,94.70591825597427,26.816144257494287,3.30475993603992,1,-5.0500030517578125,-7.875,-19.71249771118164,-24.074996948242188,2.9499969482421875,4,-0.0026498436871219555,3.29998779296875,148.39999389648438,-5.2221657087635425,144.85000610351562,-1.3018811430808828,144.8000030517578,-0.0026498436871219555 5345,2021-01-11,150.14999389648438,151.25,149.5,150.64999389648438,1471495.0,-0.005299788459301014,1.0588087459160593,-0.256410657693963,71.13926632481743,68.22763798195341,-5.938403314765651,-7.915555565860387,-16.466962166205064,-25.669356391843138,36.62213064144713,1.75,2.8324366929523705,7.102494049072277,0.2941839590926918,13.910804139051862,3.69833900408247,10.506649094062084,-5.658304584724107,85.11903680640579,16.655400174741615,3.404155044989793,1,-3.9249954223632812,-7.0749969482421875,-18.474994659423828,-23.274993896484375,4.75,0,0.0006660413425296774,1.0,150.9499969482422,3.29998779296875,148.39999389648438,-5.2221657087635425,144.85000610351562,0.0006660413425296774 5346,2021-01-12,149.3000030517578,151.89999389648438,149.3000030517578,150.14999389648438,2589762.0,-0.005660944916937916,-5.117691410106812,1.699981689453125,65.43541207693988,68.81443014770291,-4.407506204873698,-6.546683732434417,-14.892838752311889,-24.488535719770255,37.71975639479095,2.5999908447265625,2.85398109187679,5.710002899169922,-1.2824410170407532,12.702446815380597,2.2137809410645843,9.20622485727526,-3.5648189147472067,66.23387175081793,1.4720487832822045,3.4962219581053366,1,-2.8250045776367188,-5.975006103515625,-17.562503814697266,-22.425003051757812,2.3499908447265625,1,-0.005023442630071484,1.0588087459160593,150.14999389648438,1.0,150.9499969482422,3.29998779296875,148.39999389648438,-0.005023442630071484 5347,2021-01-13,149.6999969482422,150.35000610351562,148.6999969482422,149.10000610351562,1379567.0,0.002679128521823948,-1.357140521629192,-0.7058791849923706,72.31642850246203,69.20289496055086,-3.953430951728791,-6.4836343251016615,-14.53461510458365,-24.55920036236256,38.24058997845097,1.6500091552734375,3.3931225556647178,5.604997253417963,-1.6288313056511186,12.838825812487045,1.9880829738834223,9.221911532952504,-2.7318508593368165,61.06195885253782,-4.288598297443436,3.616914279534534,1,-2.6750030517578125,-6.375,-17.83749771118164,-22.699996948242188,1.4499969482421875,2,-0.006346005127646381,-5.117691410106812,149.3000030517578,1.0588087459160593,150.14999389648438,1.0,150.9499969482422,-0.006346005127646381 5348,2021-01-14,147.8000030517578,150.85000610351562,147.4499969482422,149.6999969482422,1094080.0,-0.012692010255292652,-1.6153855182694226,-3.1667048142214083,62.73978306546075,68.46986611702152,-1.3049266914510724,-4.18798006786011,-11.918310619724764,-22.287285625334903,38.831321991667124,3.4000091552734375,3.611007445289488,3.3175033569335994,-3.8338121089088304,10.46881882277603,-0.25815437598760127,6.8931610898548,4.0999908447265625,7.865311090918442,-53.96775244344789,3.5756577329212087,1,-0.4000091552734375,-4.475006103515625,-14.837505340576172,-19.82500457763672,5.899993896484375,3,0.01928275227253229,-1.357140521629192,149.6999969482422,-5.117691410106812,149.3000030517578,1.0588087459160593,150.14999389648438,0.01928275227253229 5349,2021-01-15,145.39999389648438,148.0500030517578,144.6999969482422,147.6999969482422,1995075.0,-0.016238221283615184,1.2333260430600836,1.2105318106619123,64.32583908467703,68.37231508835526,1.6179543375093601,-1.386505287494117,-8.919883663109687,-19.541502900566158,38.9654247493269,3.350006103515625,3.815881452087325,0.6174942016601506,-6.127970811484573,7.362959214804874,-2.7552383049122113,3.9902267082325125,6.411000061035168,9.722183957495778,-54.616086793110306,3.3727325065723557,1,2.0500030517578125,-2.0749969482421875,-12.112495422363281,-17.42499542236328,4.6500091552734375,4,0.04229717615842454,-1.6153855182694226,147.8000030517578,-1.357140521629192,149.6999969482422,-5.117691410106812,149.3000030517578,0.04229717615842454 5350,2021-01-18,146.60000610351562,147.25,144.6999969482422,145.1999969482422,1164966.0,0.008253179211861417,-1.1249944369210425,-0.6086988250748011,63.29482470902439,68.0771914158222,1.045187745182261,-2.311221284809335,-9.458122084925378,-20.40441381564841,38.71769378887226,2.5500030517578125,3.8722308101723115,1.5675064086914006,-5.050749534949745,8.185762352332546,-1.741621563129172,4.876634380511973,4.926547973632836,26.389027230592188,-37.628749080348726,3.309127971820567,1,1.4499893188476562,-3.225006103515625,-13.437507629394531,-18.62500762939453,-0.75,0,0.04979527618719315,1.2333260430600836,145.39999389648438,-1.6153855182694226,147.8000030517578,-1.357140521629192,149.6999969482422,0.04979527618719315 5351,2021-01-19,145.0500030517578,148.14999389648438,144.3000030517578,147.5,1461193.0,-0.010573008098399006,1.0533368055696841,-1.749986376170287,59.34958677207501,67.4388822239115,2.9439728473087143,-0.5325567733305547,-7.352261577618663,-18.562019810818413,38.14303201609693,3.8499908447265625,3.8232189666287297,-0.14499664306640625,-6.586300492180186,6.2963072060473735,-3.3656485676233103,3.075655281490498,6.203488740234405,11.45037634446176,-52.47816840901895,3.2206519245568965,1,3.0499954223632812,-1.4250030517578125,-10.987504959106445,-17.07500457763672,1.899993896484375,1,0.06790755351595412,-1.1249944369210425,146.60000610351562,1.2333260430600836,145.39999389648438,-1.6153855182694226,147.8000030517578,0.06790755351595412 5352,2021-01-20,147.0,147.5,145.0500030517578,145.0500030517578,1648913.0,0.01344361880189937,-1.512821315387926,-0.7959181131393908,62.21663630283883,66.13670574535078,1.487445696259357,-2.3220106274808927,-8.805771379186154,-20.21569692919209,37.58733114714759,2.4499969482421875,3.968901743422009,1.627500152587885,-4.806983313314618,8.061983618490387,-1.5897415803633521,4.844741885539122,3.836282467578144,41.22130824836172,-20.317035917150548,3.2172417329512486,1,1.0999984741210938,-2.100006103515625,-12.337501525878906,-19.025001525878906,-0.600006103515625,2,0.031632611540709954,1.0533368055696841,145.0500030517578,-1.1249944369210425,146.60000610351562,1.2333260430600836,145.39999389648438,0.031632611540709954 5353,2021-01-21,147.10000610351562,148.5,146.14999389648438,148.14999389648438,1516585.0,0.0006803136293580536,1.6857212611607142,-0.5384561211314997,60.42218908324932,64.58221843572719,1.3227445877105595,-2.112925952524222,-8.455919877332406,-19.98625417401557,36.874497846949815,2.350006103515625,4.009478231555079,1.4625061035156364,-4.786355449879153,7.711367656910426,-1.6619246731817725,4.586936880213045,3.3440995991132922,66.66678776825515,6.604168881443989,3.1244307766973956,1,0.9999923706054688,-2.20001220703125,-12.162508010864258,-19.12500762939453,-1.850006103515625,3,0.02753220683158042,-1.512821315387926,147.0,1.0533368055696841,145.0500030517578,-1.1249944369210425,146.60000610351562,0.02753220683158042 5354,2021-01-22,146.0,146.8000030517578,144.14999389648438,146.4499969482422,1753879.0,-0.007477947368279114,3.6086748842331526,0.42857350462128696,56.78390880922458,62.98717871177242,1.8402772657373134,-0.8310661370215655,-6.972427093928047,-18.51194961758793,35.85072273148048,2.95001220703125,4.064587113759217,0.21999969482422443,-5.919036382170816,6.359035771819265,-2.84951834367331,3.289517733321759,4.075459543576642,42.52881627040641,-16.916077993344906,3.0695180384975265,1,2.024993896484375,-1.100006103515625,-9.80000114440918,-18.025001525878906,2.0,4,0.05273970512494652,1.6857212611607142,147.10000610351562,-1.512821315387926,147.0,1.0533368055696841,145.0500030517578,0.05273970512494652 5355,2021-01-25,143.64999389648438,147.3000030517578,143.35000610351562,146.25,1298816.0,-0.016095932215860476,-1.4687622190220968,5.777830524566817,47.22889563951928,60.96423244094791,3.543982806247726,1.879124745181798,-4.221261509661758,-15.811880616583267,35.84332797803839,3.9499969482421875,3.530165663730486,-2.2975059509277287,-7.972238761798678,3.377226859943221,-5.134872356363189,0.5398604545077319,5.951428395324882,5.8250125922194895,-49.51856360652757,2.8373664054354704,1,3.45001220703125,1.8000030517578125,-7.437496185302734,-15.674995422363281,4.95001220703125,0,0.044552797961727286,3.6086748842331526,146.0,1.6857212611607142,147.10000610351562,-1.512821315387926,147.0,0.044552797961727286 5356,2021-01-26,145.5500030517578,145.5500030517578,144.0,144.0,1289126.0,0.013226656707292284,1.0,-0.5961536204326443,51.54866435084378,58.656703090768104,1.180207232901239,0.2726903524427371,-5.746178234248077,-17.346426221800755,35.83553360293161,1.9000091552734375,2.7831031384970117,-0.5749969482421875,-5.943667014450284,4.793673117965909,-3.259331981346236,2.109338084861861,3.4262776212220842,42.71843797220823,-11.070154610465025,2.684335033104045,1,1.5500030517578125,-0.100006103515625,-9.275005340576172,-17.57500457763672,5.5500030517578125,1,0.0020611682958957545,-1.4687622190220968,143.64999389648438,3.6086748842331526,146.0,1.6857212611607142,147.10000610351562,0.0020611682958957545 5357,2021-01-27,142.1999969482422,145.8000030517578,141.0,145.25,1990075.0,-0.023016187105982744,1.3132493795385605,-1.9677400301237435,36.160745608507845,55.70347670666222,3.748670447771076,3.868279693439206,-2.097406363060088,-13.685845897794366,35.285460796781734,4.8000030517578125,2.0168005529498885,-3.955002593994152,-9.222969675604986,1.3129644876166822,-6.588986134799569,-1.321019053188735,6.213656267791293,15.999959309895834,-30.623660340452744,2.6339835408054237,1,2.5500030517578125,3.25,-5.124996185302734,-13.424995422363281,7.4499969482421875,2,0.03340365753825503,1.0,145.5500030517578,-1.4687622190220968,143.64999389648438,3.6086748842331526,146.0,0.03340365753825503 5358,2021-01-28,144.6999969482422,144.6999969482422,139.69999694824222,140.60000610351562,1734077.0,0.017580872388555324,1.439029836581712,-1.3442579483202841,36.01792000174776,52.55815236411453,0.8523211723408508,1.6539116444712363,-4.2328045473810505,-15.854387907420431,34.97440878963465,4.999999999999972,1.474916354126492,-1.582502746582037,-6.5576272490023655,3.3926217558382916,-4.070064997792201,0.9050595046281273,2.824017881867263,65.78942084911064,24.204924365366253,2.4875622512101585,1,-0.5999984741210938,0.75,-7.124996185302734,-15.924995422363281,2.0500030517578125,3,0.011748424216278641,1.3132493795385605,142.1999969482422,1.0,145.5500030517578,-1.4687622190220968,143.64999389648438,0.011748424216278641 5359,2021-01-29,147.4499969482422,149.6999969482422,143.0500030517578,146.5,2552379.0,0.01900483799584074,1.440366099151387,0.2317070901424281,44.44445839850753,50.46366721850154,-1.7615510550383533,-0.7983577258795549,-6.619027593197416,-18.276726091139153,34.41597660717438,6.649993896484375,0.7954814105912646,0.9524971008300724,-3.820173101083668,5.725167302743813,-1.4338380001267979,3.3388322017869427,-7.749999999999972,77.49999999999993,39.71121635229456,2.386335100956873,1,-2.75,-2.0,-9.024993896484375,-18.17499542236328,4.75,4,-0.01492029158206376,1.439029836581712,144.6999969482422,1.3132493795385605,142.1999969482422,1.0,145.5500030517578,-0.01492029158206376 5360,2021-02-01,151.5500030517578,151.5500030517578,148.1999969482422,148.3000030517578,1987588.0,0.027806077913686167,1.0615422175480769,3.4210636213238246,54.08347733616908,49.87854394784533,-5.68320906668896,-4.478204029378219,-10.388768303658765,-22.036273013636617,33.79556846462023,4.100006103515625,0.5284223619205477,4.640003204345703,-0.38829538702319155,9.668301795714598,2.12585390866127,7.154152500030136,-11.850006103515597,100.0,63.09081320817697,2.514149295684444,2,-5.9250030517578125,-6.100006103515625,-13.0,-22.275001525878906,2.5500030517578125,0,-0.0234246320044309,1.440366099151387,147.4499969482422,1.439029836581712,144.6999969482422,1.3132493795385605,142.1999969482422,-0.0234246320044309 5361,2021-02-02,152.0,152.60000610351562,149.4499969482422,152.0500030517578,1624205.0,0.002969296860314108,4.478233178977536,-0.01538555438701923,54.16666436310985,48.98410262120878,-5.636400686054145,-4.59681958162264,-10.506132972743558,-22.136544280694125,33.0462210086821,3.1500091552734375,0.4261563856139503,4.730000305175793,-0.6788035165044732,10.138804126856058,2.025598394335674,7.434402216015911,-11.826002807617158,95.34879319624089,58.954484132675354,2.7044019108401276,2,-5.849998474121094,-5.849998474121094,-12.387500762939453,-22.724998474121094,2.399993896484375,1,-0.02236838089792348,1.0615422175480769,151.5500030517578,1.440366099151387,147.4499969482422,1.439029836581712,144.6999969482422,-0.02236838089792348 5362,2021-02-03,150.9499969482422,153.0,149.5,152.8000030517578,1071324.0,-0.00690791481419617,2.111111111111111,36.99786389990845,55.887825624667734,48.48028445914416,-4.43338456146239,-3.232100370899758,-9.162690527539127,-20.74176575493823,32.06062995305934,3.5,0.24783060138824453,3.374997711181635,-2.1460151745250187,8.896010596888289,0.6144912683282939,6.135504154034976,-10.030439221191386,84.58644675659022,42.74171658558896,2.76050644285333,2,-4.599998474121094,-4.599998474121094,-10.89999771118164,-21.67499542236328,5.6500091552734375,2,0.0009937671964634909,4.478233178977536,152.0,1.0615422175480769,151.5500030517578,1.440366099151387,147.4499969482422,0.0009937671964634909 5363,2021-02-04,149.75,150.8000030517578,148.89999389648438,150.75,1673700.0,-0.007949632146422969,2.454542932445554,0.5405387571963511,58.51271583232206,48.672374128377214,-3.1491183498150406,-2.0298501061514003,-7.636850769233888,-19.185302285145326,30.61597208767327,2.0500030517578125,0.23781066369332393,2.1075004577636776,-3.4884831941892855,7.703484109716641,-0.690491368212804,4.905492283740159,-7.864006891113263,67.33667339893847,20.5434614453736,2.797991825976482,2,-3.4000015258789062,-3.4000015258789062,-9.637500762939453,-20.474998474121094,5.5500030517578125,3,-0.0006678203907554137,2.111111111111111,150.9499969482422,4.478233178977536,152.0,1.0615422175480769,151.5500030517578,-0.0006678203907554137 5364,2021-02-05,150.5500030517578,151.0,149.0,149.75,1106044.0,0.005342257440786646,1.3529454003644164,-0.8000030517578125,57.85286424916866,49.85281508500492,-3.616100802768017,-3.0159874185602575,-8.146577111303145,-19.651703809383463,28.52678682796895,2.0,0.022864406533471993,2.9275032043456974,-2.6213695065403613,8.476375915231756,0.15306684890265387,5.701939559788741,-7.774889391582008,48.95842936297775,-0.3985995064510206,2.7744363554430294,2,-4.200004577636719,-4.200004577636719,-10.16250228881836,-21.275001525878906,3.0500030517578125,4,-0.025240803551836555,2.454542932445554,149.75,2.111111111111111,150.9499969482422,4.478233178977536,152.0,-0.025240803551836555 5365,2021-02-08,150.25,151.64999389648438,150.0500030517578,151.5500030517578,1057013.0,-0.001992713687655523,1.1333428277875548,-1.624997615823304,60.87863664542145,50.88947867329133,-2.5495435810811955,-2.8544575335790796,-7.6376173262154055,-19.010070182587526,26.388278689185103,1.5999908447265625,-0.15149449389966207,2.622499847412115,-2.936134508546246,8.181134203370476,-0.15681733056706548,5.401817025391296,-6.656895432638265,32.92692911744784,-20.34825200107707,2.7793171779791774,2,-3.9000015258789062,-3.9000015258789062,-9.737499237060547,-20.974998474121094,6.5500030517578125,0,0.012978349073159423,1.3529454003644164,150.5500030517578,2.454542932445554,149.75,2.111111111111111,150.9499969482422,0.012978349073159423 5366,2021-02-09,148.5500030517578,150.5,146.75,150.39999389648438,1468392.0,-0.011314455562344006,2.6585311390482995,1.4230665399016398,53.27695655736489,52.791279889830996,-0.42381282552565835,-1.279110294257606,-5.710259606988245,-16.983641616261735,23.550756073964358,3.75,-0.2022223869641948,0.9600028991699219,-4.561116289271524,6.481122087611368,-1.8005566950508012,3.720562493390645,-4.204346849785026,28.800048828125004,-24.925838490477897,2.7605595942207253,2,-2.2000045776367188,-2.2000045776367188,-7.462501525878906,-18.900001525878906,5.4499969482421875,1,0.03736117763541258,1.1333428277875548,150.25,1.3529454003644164,150.5500030517578,2.454542932445554,149.75,0.03736117763541258 5367,2021-02-10,148.75,150.10000610351562,147.6999969482422,149.0,1010735.0,0.0013463274596670072,-1.042555678202714,0.13513580389472207,53.47366689752917,54.730807322695604,0.45037950845136265,-1.637903999999537,-5.62430373704899,-16.916598570553447,20.92367479852812,2.4000091552734375,0.1939870673986661,1.2074996948242074,-4.253201718574104,6.668201108222519,-1.5228510118749625,3.9378504015233773,-3.7119962941850417,40.81637737212185,-10.806914706614862,2.7303507066991566,2,-0.7249984741210938,-2.4000015258789062,-7.287498474121094,-18.724998474121094,11.350006103515625,2,0.037983152245273155,2.6585311390482995,148.5500030517578,1.1333428277875548,150.25,1.3529454003644164,150.5500030517578,0.037983152245273155 5368,2021-02-11,150.64999389648438,150.64999389648438,148.39999389648438,149.14999389648438,1830958.0,0.012773068211659577,2.0,-6.0,59.47044893747941,56.400361827025804,-0.5775883116148464,-3.492498402407307,-7.240996919275801,-18.5493651105582,18.946871531587284,2.25,0.4187024595358366,2.96499404907226,-2.6699639625333873,8.599952060677907,0.14751504326943632,5.782473054875084,-4.975030487134603,79.59181131393908,25.710299955269363,2.817479005802829,2,-0.774993896484375,-4.299995422363281,-8.712493896484375,-20.149993896484375,9.350006103515625,3,0.03949560204509317,-1.042555678202714,148.75,2.6585311390482995,148.5500030517578,1.1333428277875548,150.25,0.03949560204509317 5369,2021-02-12,151.5500030517578,151.5500030517578,150.10000610351562,150.64999389648438,1527269.0,0.005974173194403631,2.222182662801146,0.600006103515625,67.09957110291879,57.84659446777577,-0.9329609027354877,-4.119341324367127,-7.905881970450366,-19.198151178201783,18.364442490333804,1.4499969482421875,1.4056447030919799,3.5575027465820312,-2.2217967549143793,9.336802248078442,0.6678529958338402,6.447152497330222,-5.289036715156016,97.9593679739417,36.4293318756269,2.8896497507482017,2,-1.6750030517578125,-5.200004577636719,-8.912506103515625,-20.350006103515625,5.6999969482421875,4,0.024744308310698626,2.0,150.64999389648438,-1.042555678202714,148.75,2.6585311390482995,148.5500030517578,0.024744308310698626 5370,2021-02-15,153.89999389648438,153.89999389648438,151.25,151.89999389648438,700268.0,0.015506372797128742,1.649993896484375,2.22219961683875,67.72821605664996,59.35343354483578,-3.2570649232409323,-6.212934681122732,-9.975698398874869,-21.228011869082735,17.992666134873996,2.649993896484375,2.352789545361162,5.542494201660162,-0.7645008672889162,11.84948927060924,2.3889966671856087,8.695991736134715,-7.099904866810732,100.0,34.5995650976667,3.1534975344745457,2,-3.5749969482421875,-7.099998474121094,-9.412498474121094,-21.199996948242188,5.95001220703125,0,-0.0019492384981543154,2.222182662801146,151.5500030517578,2.0,150.64999389648438,-1.042555678202714,148.75,-0.0019492384981543154 5371,2021-02-16,154.89999389648438,156.85000610351562,153.64999389648438,153.9499969482422,1373081.0,0.006497726053664499,-3.1290398795050254,0.47499847412109375,79.9528273028719,62.02732262019181,-4.249299619296863,-6.785033980710807,-10.718424707046722,-21.88843806843809,17.594605697254913,3.20001220703125,2.9684161784331025,6.049994659423817,-0.6927982595161097,12.792787578363743,2.6785981999538535,9.42139111889378,-7.389914380129653,78.68841250385638,6.748369664914975,3.3713964594699566,2,-3.0999908447265625,-6.624992370605469,-10.249996185302734,-22.199996948242188,3.70001220703125,1,0.012266037638085203,1.649993896484375,153.89999389648438,2.222182662801146,151.5500030517578,2.0,150.64999389648438,0.012266037638085203 5372,2021-02-17,151.64999389648438,155.60000610351562,151.5,154.35000610351562,1756743.0,-0.020981279070752534,-1.73333740234375,-2.842127242647649,65.83143032919365,62.84051311984421,-0.9941035094165045,-3.340052525247586,-7.1952549913185635,-18.34385463972535,16.873961723099505,4.100006103515625,2.918421355643659,2.5674949645996037,-4.227182804072527,9.362172733271734,-0.8298439197364758,5.964833848935683,-3.0191231896703528,38.46148289934631,-32.84146859241157,3.3973388843360675,2,0.1500091552734375,-3.3749923706054688,-6.749996185302734,-18.699996948242188,5.8000030517578125,2,0.015496249245612992,-3.1290398795050254,154.89999389648438,1.649993896484375,153.89999389648438,2.222182662801146,151.5500030517578,0.015496249245612992 5373,2021-02-18,151.14999389648438,153.5500030517578,150.4499969482422,151.60000610351562,1080390.0,-0.003297065744303884,-2.3513468929908776,0.16667043425187061,59.39085665333653,63.01140116475175,-0.30690435263690574,-2.6573228945287326,-6.398084710671753,-17.555574901322984,15.68267216187394,3.100006103515625,2.8114768895821385,1.8649955749511662,-4.922306128475611,8.652297278377944,-1.5286552767622084,5.258646426664541,-1.5328269420661513,15.555374710648149,-52.69319840948748,3.3936508517133857,2,0.6500091552734375,-2.8749923706054688,-5.974998474121094,-18.199996948242188,8.25,3,0.05921278576538147,-1.73333740234375,151.64999389648438,-3.1290398795050254,154.89999389648438,1.649993896484375,153.89999389648438,0.05921278576538147 5374,2021-02-19,153.6999969482422,153.6999969482422,151.25,151.4499969482422,1442099.0,0.016870679157977353,1.1777750651041667,-4.999864369998644,55.92285019142851,62.4607582254192,-2.640799248039116,-4.849521327523377,-8.544235888058381,-19.82030074055777,15.45090270999129,2.5500030517578125,2.7887431403553933,4.029998779296875,-2.845693832162766,10.905691390756516,0.5921524735670403,7.46784508502671,-3.25,50.7811773569431,-12.895404646346499,3.4378463057298263,2,-1.899993896484375,-5.424995422363281,-8.337501525878906,-20.75,5.100006103515625,4,0.040988960161653765,-2.3513468929908776,151.14999389648438,-1.73333740234375,151.64999389648438,-3.1290398795050254,154.89999389648438,0.040988960161653765 5375,2021-02-22,150.0500030517578,153.39999389648438,149.89999389648438,153.3000030517578,1259359.0,-0.02374752094311028,1.0289962759511362,-1.4444444444444444,45.433260457992574,61.58923643660005,1.0927566825852182,-0.733054842655406,-4.547043260766486,-15.952856114066435,15.400450625531503,3.8000030517578125,2.69756221725288,0.060004425048816756,-6.2045643403125155,6.324573190410149,-3.0722799576318494,3.192288807729483,6.8000030517578125,2.1584013208160258,-55.13610340531852,3.1322843826806612,2,2.2249984741210938,-1.7750015258789062,-4.662506103515625,-17.100006103515625,11.849990844726562,0,0.04798398401737214,1.1777750651041667,153.6999969482422,-2.3513468929908776,151.14999389648438,-1.73333740234375,151.64999389648438,0.04798398401737214 5376,2021-02-23,145.85000610351562,150.6999969482422,144.39999389648438,150.1999969482422,1401740.0,-0.027990648869187007,1.3551453580402548,1.3384587214543269,39.59184893664859,60.04681221872444,5.441739080429983,3.679204708054442,-0.1156407444125307,-11.535269577843849,15.372979519131935,6.3000030517578125,2.4619507146533977,-4.154992675781244,-10.376083812444392,2.0660984608819035,-7.265538244112804,-1.0444471074496846,10.860999755859382,12.946523452188272,-39.20637356314954,3.110545568331568,2,4.774993896484375,2.4249954223632812,-0.13750839233398438,-12.900009155273438,8.699996948242188,1,0.0959890258082241,1.0289962759511362,150.0500030517578,1.1777750651041667,153.6999969482422,-2.3513468929908776,151.14999389648438,0.0959890258082241 5377,2021-02-24,146.9499969482422,147.9499969482422,145.75,145.89999389648438,1510468.0,0.00754193211309051,-2.259276841522272,-0.24138051992240803,44.26228380497,58.35701609289005,4.536642868561245,3.1129188730624264,-1.0037468541897852,-12.381921324917244,16.393469937717203,2.1999969482421875,2.1803717796987883,-3.292501831054693,-8.546497574159105,1.9614939120497183,-5.919499702606885,-0.6655039595025016,9.2685684326172,27.41937865575035,-21.87049652211688,2.6269978715522027,2,3.6750030517578125,1.3250045776367188,-1.0874977111816406,-12.200000762939453,9.400009155273438,2,0.07927873016136733,1.3551453580402548,145.85000610351562,1.0289962759511362,150.0500030517578,1.1777750651041667,153.6999969482422,0.07927873016136733 5378,2021-02-25,146.39999389648438,148.3000030517578,145.14999389648438,147.89999389648438,1356880.0,-0.0037427904945893653,1.7391165894887683,-1.4285672765320507,41.40784093946205,55.50237940806153,4.939863851913259,4.001995965708602,-0.25838851287457487,-11.597567591440423,17.049393708269882,3.1500091552734375,2.234159706457291,-3.927504730224598,-8.848400161613341,0.9933907011641452,-6.387952445918984,-1.4670570145302122,9.345828625000024,21.505369287185083,-26.676950373093895,2.4604477156943765,2,4.225006103515625,1.8750076293945312,0.10000228881835938,-10.449996948242188,11.150009155273438,3,0.07547816606857904,-2.259276841522272,146.9499969482422,1.3551453580402548,145.85000610351562,1.0289962759511362,150.0500030517578,0.07547816606857904 5379,2021-02-26,145.25,145.64999389648438,142.85000610351562,144.5,2464415.0,-0.00785514989363667,2.612915928332349,-0.5,39.999987792953846,52.42146515653974,5.701830978559997,5.247777124701372,1.0985803903558349,-10.213539210056354,17.435557553222342,3.54998779296875,2.2437122137621373,-4.967498779296875,-10.244683701456694,0.3096861428629438,-7.60609124037677,-2.32890631821698,10.041989376484395,22.748783634459738,-26.23289309858308,2.6385924610799067,2,4.600006103515625,3.0250015258789062,1.2499961853027344,-8.750003814697266,12.75,4,0.09741820238543464,1.7391165894887683,146.39999389648438,-2.259276841522272,146.9499969482422,1.3551453580402548,145.85000610351562,0.09741820238543464 5380,2021-03-01,148.0,148.1999969482422,146.3000030517578,147.14999389648438,1529322.0,0.018932874354561147,2.039990234375,1.1333414713541667,48.9443308413547,48.97607666081561,2.265104060489307,2.338056722231073,-1.4791458063048708,-12.729499890393697,17.04591482029314,2.9499969482421875,1.984551980626378,-2.0399986267089787,-7.367046598677746,3.2870493452597884,-4.7035226126933765,0.6235253592754191,6.545470380106281,65.60509430331398,13.489336332774663,2.663523985984387,3,1.225006103515625,0.27500152587890625,-1.537506103515625,-8.97500228881836,8.550003051757812,0,0.07297299359295817,2.612915928332349,145.25,1.7391165894887683,146.39999389648438,-2.259276841522272,146.9499969482422,0.07297299359295817 5381,2021-03-02,148.60000610351562,149.10000610351562,147.25,147.89999389648438,1363443.0,0.004054095294024451,1.1764621405234625,0.8235378594765376,49.716457466312384,47.18552412049546,0.7570802102376035,1.5497266567296606,-1.9028015563405347,-13.081618080266793,16.271088322105758,1.850006103515625,1.447132603280295,-1.2699928283691406,-6.550479560582033,4.010493903843752,-3.9102361944756012,1.37025053773732,5.24373641999523,92.0,36.86641220889842,2.6402433661064464,3,-0.32500457763671875,-0.32500457763671875,-2.3250045776367188,-9.550010681152344,9.25,1,0.08950193301946374,2.039990234375,148.0,2.612915928332349,145.25,1.7391165894887683,146.39999389648438,0.08950193301946374 5382,2021-03-03,151.10000610351562,151.4499969482422,148.64999389648438,149.4499969482422,1622803.0,0.01682368706134829,1.3829906044451947,2.3571148312843317,50.831815915178026,46.23451959403341,-2.044098780140729,-0.9891742906446552,-4.2469573952202495,-15.349408885134636,15.254179740553447,2.8499908447265625,0.7236445568070451,1.2225067138671761,-4.064860801510889,6.509874229245241,-1.4211770438218423,3.8661904715561946,2.0841122347955263,95.93033468237732,42.07747442513941,2.643683757689029,3,-2.8250045776367188,-2.8250045776367188,-4.825004577636719,-11.925010681152344,5.6999969482421875,2,0.022832540098500553,1.1764621405234625,148.60000610351562,2.039990234375,148.0,2.612915928332349,145.25,0.022832540098500553 5383,2021-03-04,149.64999389648438,151.14999389648438,149.0500030517578,150.25,1803697.0,-0.009596374245265604,-1.3333389847750161,-0.3636380450362972,46.557953287081496,45.193975493550404,-0.9266889421620021,0.4774401667562529,-2.601544753550229,-13.661286438063883,14.430017995594685,2.0999908447265625,-0.44634457442418807,-0.22250518798827557,-5.510569503958493,5.065559127981942,-2.8665373459733985,2.4215269699968474,2.9140777077390396,79.06970967461486,29.523873941934212,2.6440321579851145,3,-1.524993896484375,-1.3749923706054688,-4.549995422363281,-10.474998474121094,5.6500091552734375,3,0.04477121603937895,1.3829906044451947,151.10000610351562,1.1764621405234625,148.60000610351562,2.039990234375,148.0,0.04477121603937895 5384,2021-03-05,146.75,151.0500030517578,146.75,149.0,1444586.0,-0.019378509954971035,-2.8222249348958335,3.7499618534153907,37.30018570736292,44.29030052125822,0.9876319267443137,3.244497673328226,0.42065923046124,-10.513677559305563,13.597537448575919,4.3000030517578125,-1.15412803887628,-2.9324989318847656,-8.388470122268387,2.523472258498856,-5.660484527076591,-0.20451333669294058,5.231227674180957,8.737815175846642,-33.003809348846495,2.7279855951918144,3,0.40000152587890625,3.100006103515625,-1.9750022888183594,-6.575004577636719,6.1999969482421875,4,0.07359456934758302,-1.3333389847750161,149.64999389648438,1.3829906044451947,151.10000610351562,1.1764621405234625,148.60000610351562,0.07359456934758302 5385,2021-03-08,152.1999969482422,152.4499969482422,146.89999389648438,147.10000610351562,1259082.0,0.037137968982910996,-1.0181773288315406,-2.26666259765625,45.858899223158915,44.98663944198159,-4.610119328027878,-2.162808266256036,-4.749400702303717,-15.70261144293488,12.391171778006074,5.6999969482421875,-1.5294481022299635,2.4199981689453125,-3.147233348255668,7.987229686146293,-0.36361758965517765,5.203613927545803,-9.349990844726562,95.6140327394895,56.12745650090143,2.783615758600487,3,-4.549995422363281,-2.3499908447265625,-7.125,-11.375,4.6999969482421875,0,0.038107773771705045,-2.8222249348958335,146.75,-1.3333389847750161,149.64999389648438,1.3829906044451947,151.10000610351562,0.038107773771705045 5386,2021-03-09,154.10000610351562,154.10000610351562,151.85000610351562,152.4499969482422,1393538.0,0.012483634647637798,1.727257594673325,0.32353178770498425,53.920019531250006,46.059721189346035,-5.82987044479097,-3.821643809763742,-6.39642724235955,-17.296722817973375,12.583356274451745,2.25,-1.986493196896106,4.042507171630859,-1.8124280248618447,9.897442368123563,1.1150395733845073,6.969974769877211,-11.058000183105463,100.0,57.88936566055621,2.927467598246348,3,-5.625,-4.25,-8.562507629394531,-13.275009155273438,1.4499969482421875,1,0.015898746600934155,-1.0181773288315406,152.1999969482422,-2.8222249348958335,146.75,-1.3333389847750161,149.64999389648438,0.015898746600934155 5387,2021-03-10,154.39999389648438,154.89999389648438,152.64999389648438,154.10000610351562,1340383.0,0.0019467085080271396,2.461570965773041,0.1818097748185139,55.2334964214317,47.59590513178711,-5.545064191817573,-3.87533564584362,-6.421835610574675,-17.28915626266064,12.86252532740069,2.25,-1.9275413103712253,4.059995269775385,-2.0681598015420377,10.188150341092808,0.9959177341166594,7.1240728054341105,-10.91566796875,93.86502608037924,46.396168831460415,3.064077535658714,3,-5.524993896484375,-4.54998779296875,-8.249992370605469,-12.374992370605469,3.0,2,0.022344639529871202,1.727257594673325,154.10000610351562,-1.0181773288315406,152.1999969482422,-2.8222249348958335,146.75,0.022344639529871202 5388,2021-03-11,156.60000610351562,157.39999389648438,154.14999389648438,154.8000030517578,1832916.0,0.014248784287557825,-1.0967597446385415,6.000254323499491,54.723142416207125,49.231811201037466,-6.8683245220641425,-5.909727140019754,-8.333773288943291,-19.1193941714252,13.20148326685664,3.25,-1.2714421669997193,5.962506866455072,-0.7762938393591128,12.701307572269258,2.59310651354798,9.331907219362165,-12.43074009765624,92.48837322589611,43.56148453912023,3.3694003529070975,3,-4.750007629394531,-6.475006103515625,-10.250007629394531,-13.500007629394531,-1.75,3,0.0012771196707999088,2.461570965773041,154.39999389648438,1.727257594673325,154.10000610351562,-1.0181773288315406,152.1999969482422,0.0012771196707999088 5389,2021-03-12,155.3000030517578,156.10000610351562,153.85000610351562,155.89999389648438,1253879.0,-0.00830142401717715,3.4999313364969407,-0.33332768193955836,59.25925726581934,50.37791413708909,-4.462039572180572,-4.547533184167776,-6.787100305929755,-17.438253389640238,13.233090355300059,2.75,-0.8145308312646478,4.47500381469726,-2.572316984696812,11.522324614091332,0.951343415000224,7.998664214394296,-10.072278814648428,80.00008719308036,24.11807730373566,3.523660399697031,3,-3.225006103515625,-5.1750030517578125,-8.950004577636719,-12.075004577636719,0.1999969482421875,4,0.0,-1.0967597446385415,156.60000610351562,2.461570965773041,154.39999389648438,1.727257594673325,154.10000610351562,0.0 5390,2021-03-15,153.60000610351562,157.3000030517578,153.14999389648438,156.0,1351245.0,-0.010946535188898987,-1.5151431081518472,4.000050863406322,64.99032528070853,52.07501056091089,-2.105566990263412,-3.026324108820205,-4.859937723180707,-15.348764266965503,12.677750323429315,4.1500091552734375,-0.22063633108103886,2.79000625610351,-4.2309854410566174,9.810997953263637,-0.7204895924765538,6.300502104683574,-7.398500293656241,31.53160088418691,-28.55121791844569,3.510495848580062,3,-1.5250091552734375,-3.475006103515625,-7.250007629394531,-10.375007629394531,2.6999969482421875,0,-0.004231830269820325,3.4999313364969407,155.3000030517578,-1.0967597446385415,156.60000610351562,2.461570965773041,154.39999389648438,-0.004231830269820325 5391,2021-03-16,156.8000030517578,157.10000610351562,153.4499969482422,153.8000030517578,2017574.0,0.020833312637276835,1.027779426100962,-1.2500031789224724,67.62075456453236,53.94044818861693,-4.492506660031552,-6.405069988676729,-7.839258011163622,-18.110361315211918,11.357444434016903,3.6500091552734375,0.6619097975934096,5.895002746582037,-1.4048837165895236,13.194889209753597,2.2450595149962567,9.544945978167817,-9.702618194968437,87.36861379523026,22.197617935878725,3.649943231585778,3,-4.725006103515625,-6.6750030517578125,-10.450004577636719,-13.325004577636719,1.1999969482421875,1,0.0006376967014061208,-1.5151431081518472,153.60000610351562,3.4999313364969407,155.3000030517578,-1.0967597446385415,156.60000610351562,0.0006376967014061208 5392,2021-03-17,154.0,156.5,153.10000610351562,156.3000030517578,2101226.0,-0.017857161972334668,1.5185168440267425,-0.7666676839192709,62.582786476069984,55.72098520961565,-1.3833534468633104,-3.604803557453863,-4.848176698989846,-14.909336935828861,10.782330197365503,3.6999969482421875,1.063395504858562,2.977499389648443,-4.447458629126658,10.402457408423544,-0.7349796197391072,6.689978399035994,-6.078406420035037,20.93015003335652,-47.7085439220856,3.7124790093875526,3,-1.9250030517578125,-3.875,-7.650001525878906,-10.125,5.8000030517578125,2,0.01006495488154413,1.027779426100962,156.8000030517578,-1.5151431081518472,153.60000610351562,3.4999313364969407,155.3000030517578,0.01006495488154413 5393,2021-03-18,160.10000610351562,160.10000610351562,154.14999389648438,154.1999969482422,2032564.0,0.039610429243607914,1.0169501607342828,-2.5652179681954186,71.12374934450197,59.47915894707555,-6.532053308583215,-9.486284676699938,-10.79672654478395,-20.55440876787435,10.877190061026646,6.100006103515625,1.5987437365303947,8.6300048828125,0.16649530813862157,17.09351445748638,4.398250095475561,12.86175967014944,-11.420140498229102,100.0,24.50082666966685,4.231754787336941,3,-6.600006103515625,-8.625,-12.912506103515625,-16.225006103515625,-1.850006103515625,3,-0.016864535316041818,1.5185168440267425,154.0,1.027779426100962,156.8000030517578,-1.5151431081518472,153.60000610351562,-0.016864535316041818 5394,2021-03-19,160.0,160.85000610351562,158.10000610351562,159.5,3168075.0,-0.0006246477183202703,1.499986128450548,0.0847456312085718,68.46152112612575,61.99056138073853,-4.866660233357379,-9.370530192577348,-10.625510360452978,-19.997028031433672,10.99333017082738,2.75,1.962758974325169,8.21499862670899,-1.030776730947622,17.460773984365602,3.592110947880684,12.837886305537296,-10.178120344890573,89.03217930947581,11.774136603814256,4.6228876788283015,3,-3.649993896484375,-8.149993896484375,-11.887500762939453,-16.125,-4.0500030517578125,4,-0.032187461853027344,1.0169501607342828,160.10000610351562,1.5185168440267425,154.0,1.027779426100962,156.8000030517578,-0.032187461853027344 5395,2021-03-22,157.25,161.25,157.10000610351562,159.35000610351562,1363741.0,-0.017187500000000022,-2.458337042076218,-4.20001220703125,62.48194487992024,62.94188641947967,-1.4806952151486428,-6.380604370230316,-7.80899688703505,-16.76507507211892,11.4858313999033,4.149993896484375,2.56776001219896,5.104998779296864,-4.413014197123005,14.623011755716732,0.3459922910869295,9.864005267506798,-6.104745171081817,50.92020864303394,-23.46211810148771,4.759006488209929,3,-0.3000030517578125,-5.1999969482421875,-9.137500762939453,-13.375,0.3000030517578125,0,-0.011128775834658211,1.499986128450548,160.0,1.0169501607342828,160.10000610351562,1.5185168440267425,154.0,-0.011128775834658211 5396,2021-03-23,159.85000610351562,161.0500030517578,156.25,157.25,1636161.0,0.016534220054153392,-1.086955079511454,-1.2380945460886752,62.58991700104243,63.759266483880864,-3.5529157092373964,-8.303724301484465,-10.283503917526673,-18.875091787576878,11.816690039257374,4.8000030517578125,3.8682795800217207,7.0050048828125,-2.6223120529250252,16.632321818550025,2.1913464149437516,11.818663350681248,-7.2900869506459856,82.82214791488023,10.704263998730028,4.813658467868761,3,-2.6750030517578125,-7.8000030517578125,-11.28750991821289,-15.525009155273438,-11.350006103515625,1,-0.022208338543690198,-2.458337042076218,157.25,1.499986128450548,160.0,1.0169501607342828,160.10000610351562,-0.022208338543690198 5397,2021-03-24,158.60000610351562,160.14999389648438,157.0,158.10000610351562,1390308.0,-0.007819830793065585,-1.3333182629925175,0.1923072408652887,62.952253927314324,64.67361220733721,-1.837749649180779,-6.4677912157958986,-8.93283740636815,-17.13021145129818,12.165428690604378,3.149993896484375,4.544604762173179,5.172504425048828,-4.3623371597403775,14.707346009838034,0.4050836326542253,9.939925217443431,-4.823475632047746,62.67617438846694,-8.208648463449371,4.767420792394607,3,-1.4250030517578125,-6.5500030517578125,-8.562503814697266,-12.800003051757812,-7.75,2,-0.0037831404818736702,-1.086955079511454,159.85000610351562,-2.458337042076218,157.25,1.499986128450548,160.0,-0.0037831404818736702 5398,2021-03-25,157.4499969482422,159.4499969482422,156.5,158.1999969482422,1482132.0,-0.00725100322204808,-1.226417919041861,-1.5,66.31095426415263,65.45713409604092,-0.6196527282087914,-4.687845985240585,-7.632197568083058,-15.50454892319641,12.300122648623594,2.9499969482421875,4.775534843692952,3.4699951171874943,-5.620511132634135,12.560501367009124,-1.0752580077233347,8.015248242098323,-2.6271807427798137,23.99993896484375,-52.48455902882279,4.545253124910821,3,-0.274993896484375,-5.399993896484375,-7.412494659423828,-11.649993896484375,-7.0999908447265625,3,0.01492541218840504,-1.3333182629925175,158.60000610351562,-1.086955079511454,159.85000610351562,-2.458337042076218,157.25,0.01492541218840504 5399,2021-03-26,159.39999389648438,159.8000030517578,156.60000610351562,158.60000610351562,1527677.0,0.012384864947842411,2.999980926586431,-1.066650390625,62.286670135042726,65.1567279687447,-2.1533527441795286,-5.821898954051704,-9.328427714243787,-17.014617667847375,11.889421910219363,3.1999969482421875,5.0112790089687,4.712492370605474,-3.6940146213344747,13.118999362545424,0.5092388746354857,8.915745866575463,-3.67737195978674,62.9998779296875,-10.60778451318265,4.203253495969981,3,-2.2249908447265625,-7.3499908447265625,-9.362491607666016,-13.599990844726562,-7.25,4,-0.00721451656535943,-1.226417919041861,157.4499969482422,-1.3333182629925175,158.60000610351562,-1.086955079511454,159.85000610351562,-0.00721451656535943 5400,2021-03-29,158.8000030517578,160.35000610351562,158.8000030517578,159.5,1115563.0,-0.0037640581411577667,-3.428599455040872,-0.8750095368886854,58.392847119550915,64.13140491930233,-0.8249210680755255,-4.607544628043627,-8.515095790588873,-15.955359053615382,12.369359928566933,1.5500030517578125,5.111031595533518,3.5725013732910043,-4.401633761098083,11.546636507680091,-0.4145661939035392,7.559568940485548,-2.303548186197844,53.12502980230344,-16.435971070596658,3.9870675671945404,3,-1.625,-6.75,-8.762500762939453,-13.0,-7.8000030517578125,0,-0.017947141364894836,2.999980926586431,159.39999389648438,-1.226417919041861,157.4499969482422,-1.3333182629925175,158.60000610351562,-0.017947141364894836 5401,2021-03-30,161.89999389648438,161.89999389648438,159.35000610351562,159.39999389648438,946464.0,0.019521352551335802,1.039990234375,-3.571444141689373,62.17531743711947,64.08613058164116,-3.4926935576285416,-7.01996223498449,-11.311355884948853,-18.623689799039937,13.308281277480278,3.0999908447265625,5.258631529588882,6.007492828369152,-1.8570367217320154,13.87202237847032,2.0752280533185683,9.939757603419736,-5.29998779296875,100.0,32.128895220504845,3.9322647750505784,3,-3.875,-9.524993896484375,-11.624992370605469,-16.099990844726562,-11.699996948242188,1,-0.026868381770958294,-3.428599455040872,158.8000030517578,2.999980926586431,159.39999389648438,-1.226417919041861,157.4499969482422,-0.026868381770958294 5402,2021-03-31,154.5500030517578,162.35000610351562,154.3000030517578,161.9499969482422,2570018.0,-0.045398339232958884,-1.0379770306759841,-2.95999755859375,47.148813316021645,61.422248800698895,4.406958625128027,0.6342651446446723,-3.7996434032849606,-10.92670115028551,13.907880780641968,8.050003051757812,5.2277130862605645,-1.514997863769537,-9.082665765017992,6.052670037478919,-5.298831814393765,2.268836086854691,7.3499908447265625,3.10558888478197,-59.10483312020911,3.7838339506242287,3,3.7750015258789062,-1.9499969482421875,-5.100002288818359,-8.699996948242188,-2.9000091552734375,2,-0.03914592644641812,1.039990234375,161.89999389648438,-3.428599455040872,158.8000030517578,2.999980926586431,159.39999389648438,-0.03914592644641812 5403,2021-04-01,156.35000610351562,156.89999389648438,154.25,155.5,569972.0,0.011646735789160756,1.7179679797173577,-0.11486578440550471,51.4403335249229,59.53100573389858,2.2563578940323907,-0.6725345477821065,-5.416898264432888,-12.394457472448806,14.534157517706298,2.649993896484375,4.876210721402941,-0.04999542236328125,-6.9890533392509155,6.889062494524353,-3.5195243808070984,3.419533536080536,6.0,25.925981742213317,-32.628250916598425,3.4695289584438225,4,1.9499969482421875,-3.75,-6.900005340576172,-10.25,-9.400009155273438,3,-0.03517748503545681,-1.0379770306759841,154.5500030517578,1.039990234375,161.89999389648438,-3.428599455040872,158.8000030517578,-0.03517748503545681 5404,2021-04-06,157.5500030517578,159.8000030517578,156.4499969482422,158.75,1541136.0,0.007675068125342355,1.0303048518280475,-1.4117509783506266,55.49373752928138,58.754538250494264,0.7512871169270738,-1.0771635406521227,-6.38097317090191,-13.282992624244343,15.228136423838034,3.4499969482421875,4.913247131130589,0.610001373291027,-4.643227477220762,5.863230223802816,-2.0166130519648675,3.2366157985469215,4.8000030517578125,40.740747717776664,-20.354607895913773,2.6266144252558923,4,0.75,-4.9499969482421875,-8.10000228881836,-10.175003051757812,-8.449996948242188,1,-0.04569975759300282,1.7179679797173577,156.35000610351562,-1.0379770306759841,154.5500030517578,1.039990234375,161.89999389648438,-0.04569975759300282 5405,2021-04-07,158.0,158.1999969482422,156.0500030517578,157.85000610351562,1257642.0,0.0028562166901029418,6.818333148374209,-0.12499523161629134,51.807224485762674,57.55646130435207,0.4680904428441863,-1.1282030842471613,-6.50919556073859,-13.397386920490248,16.330929932968374,2.149993896484375,4.047451439161534,0.7699981689453068,-3.9995745421245488,5.539570880015162,-1.6147881865896352,3.154784524480249,4.0260058593750045,46.29626141111668,-11.001654256682947,2.3847863555349282,4,0.3000030517578125,-3.6749954223632812,-8.937496185302734,-10.625,-8.850006103515625,2,-0.037025355085541944,1.0303048518280475,157.5500030517578,1.7179679797173577,156.35000610351562,-1.0379770306759841,154.5500030517578,-0.037025355085541944 5406,2021-04-08,156.5500030517578,158.5500030517578,155.4499969482422,158.39999389648438,1434997.0,-0.009177195874950583,1.8837143282967714,-12.333774160732451,54.0031456589571,56.56211594120127,1.565369790310001,0.5425704171838959,-4.808891196205934,-11.644754387626392,17.039877044054677,3.100006103515625,3.2841801574788576,-0.8024986267089957,-5.354474810683286,3.749477557265294,-3.0784867186961264,1.473489465278135,5.164962573242178,28.395078008145553,-32.119136285628365,2.275988091987145,4,1.75,-2.0,-7.799999237060547,-9.175003051757812,-8.800003051757812,3,-0.03545195109273103,6.818333148374209,158.0,1.0303048518280475,157.5500030517578,1.7179679797173577,156.35000610351562,-0.03545195109273103 5407,2021-04-09,157.85000610351562,158.10000610351562,156.60000610351562,156.64999389648438,996671.0,0.008304075544016465,-1.3077139771820274,-0.6486584571225905,45.84103324330362,54.28768027221805,0.1651594564275456,-0.511962589876731,-5.7303226534947385,-12.653843894964098,17.56766747922191,1.5500030517578125,2.9384858780576337,0.32500381469725426,-4.012285985246876,4.662293614641385,-1.843641085274811,2.4936487146693196,3.5663608964843547,64.86493917107705,8.95936191428374,2.1686448999720582,4,0.4499969482421875,-3.3000030517578125,-9.575004577636719,-9.925003051757812,-10.150009155273438,4,-0.04846378751646474,1.8837143282967714,156.5500030517578,6.818333148374209,158.0,1.0303048518280475,157.5500030517578,-0.04846378751646474 5408,2021-04-12,156.8000030517578,158.4499969482422,156.39999389648438,157.64999389648438,1231527.0,-0.00665190377673619,-1.4848383964488834,-0.7083184985504298,44.2857166212445,52.28757432624046,1.2440944675633432,0.5837195768284573,-4.386738611025265,-11.300910860989973,17.52009059163469,2.0500030517578125,2.343167163331259,-0.7349990844726619,-5.064224111833852,3.594225942888528,-2.899611598153257,1.429613429207933,4.329709268242169,31.034579524487693,-19.82640675636605,2.1646125136805967,4,1.5,-2.25,-8.525001525878906,-8.875,-11.75,0,-0.0328444455040825,-1.3077139771820274,157.85000610351562,1.8837143282967714,156.5500030517578,6.818333148374209,158.0,-0.0328444455040825 5409,2021-04-13,155.3000030517578,157.5,154.6999969482422,157.10000610351562,1502229.0,-0.009566326344425335,1.1538560856373208,2.1176734583969123,46.355143812029866,50.9500517365159,2.348298124690274,2.196326371973157,-2.693189030336896,-9.523586836490324,17.347184945650483,2.8000030517578125,1.756429341622777,-2.234999084472662,-6.564224111833852,2.094225942888528,-4.399611598153257,-0.070386570792067,5.554520775442171,15.584549410654978,-33.81202187597487,2.1646125136805967,4,3.0,-0.75,-7.100002288818359,-7.375,-8.150009155273438,1,-0.05376694101372792,-1.4848383964488834,156.8000030517578,-1.3077139771820274,157.85000610351562,1.8837143282967714,156.5500030517578,-0.05376694101372792 5410,2021-04-14,152.9499969482422,155.5500030517578,152.75,155.39999389648438,992457.0,-0.015132041579757227,1.036354556803995,1.3611071080405206,36.9811073050487,48.15069505517471,4.225578610400277,4.738061443891183,-0.3051257225714039,-6.951016090040582,16.963398224132654,2.8000030517578125,1.0551048265655254,-4.552504730224598,-9.013855777764263,-0.09115368268493285,-6.783180253994431,-2.3218292064547654,7.640345925869809,3.4482214312210444,-39.99681916576913,2.2306755237698375,4,4.600006103515625,1.6750030517578125,-4.449993133544922,-5.024993896484375,-8.849990844726562,2,-0.025171565358248382,1.1538560856373208,155.3000030517578,-1.4848383964488834,156.8000030517578,-1.3077139771820274,157.85000610351562,-0.025171565358248382 5411,2021-04-15,156.89999389648438,157.3000030517578,153.64999389648438,153.64999389648438,1863863.0,0.025825413710723,-1.2461594801682692,-1.32653226459396,47.08901836804013,48.14405117206565,-0.5679851316383804,0.8389532167937546,-4.184888465920125,-10.658010028923371,16.438366865685644,4.350006103515625,0.4817371512064028,-0.6075073242187443,-5.065766695506113,3.8507520470686245,-2.836637009862443,1.6216223614249543,3.2199284051808945,72.80694944519549,30.481119196559398,2.229129685643691,4,-0.6249923706054688,0.20001220703125,-8.14999008178711,-8.974990844726562,-13.04998779296875,3,-0.04939452072326467,1.036354556803995,152.9499969482422,1.1538560856373208,155.3000030517578,-1.4848383964488834,156.8000030517578,-0.04939452072326467 5412,2021-04-16,155.5500030517578,156.9499969482422,153.89999389648438,155.35000610351562,2024924.0,-0.008604148484653407,1.0333457099696348,0.061537522536057696,46.768713838181895,47.62498231798332,1.0490968750602576,2.4359107689331267,-2.745052435168361,-9.087164846082032,16.016997685839975,3.0500030517578125,0.04020676080372709,-2.034998321533209,-6.285582745700083,2.215586102633665,-4.16029053361666,0.0902938905502424,4.12772391180755,49.12288685735702,4.293933615458336,2.1252922120834437,4,0.7249984741210938,1.9499969482421875,-6.3874969482421875,-7.625,-14.699996948242188,4,-0.05014466665849204,-1.2461594801682692,156.89999389648438,1.036354556803995,152.9499969482422,1.1538560856373208,155.3000030517578,-0.05014466665849204 5413,2021-04-19,157.39999389648438,158.6999969482422,155.5,155.5500030517578,1231643.0,0.011893222812158877,-2.282053288469815,9.250095368886855,46.58702574000027,46.635347674729864,-0.7110663139392557,0.3934423438867043,-4.443163218578462,-10.683342653418208,14.88918283501864,3.1999969482421875,-0.8130524702932007,-0.050006866455078125,-4.13244546755007,4.032431734639914,-2.0912261670025885,1.9912124340924322,1.862069449267068,78.15119800789354,34.1492883191959,2.0412193005474983,4,-1.6749954223632812,0.1500091552734375,-8.037490844726562,-9.124992370605469,-17.899993896484375,0,-0.06162641248017764,1.0333457099696348,155.5500030517578,-1.2461594801682692,156.89999389648438,1.036354556803995,152.9499969482422,-0.06162641248017764 5414,2021-04-20,154.85000610351562,158.35000610351562,153.75,157.0,1400786.0,-0.01620068546283282,-1.1149423674591872,-1.1621646142806477,43.679995624993595,45.73232224575552,1.582015790562025,2.6749701916376694,-1.7935854426482365,-7.917340409363135,13.31788009914412,4.600006103515625,-0.6118341067017354,-2.3424949645996094,-6.397285573482577,1.7122956442833583,-4.369890269041093,-0.3150996601581255,4.021333441490725,35.29423832958488,-7.241624200271012,2.027395304441491,4,0.8749923706054688,2.6999969482421875,-3.862506866455078,-6.300010681152344,-17.40000915527341,1,-0.06328706919912297,-2.282053288469815,157.39999389648438,1.0333457099696348,155.5500030517578,-1.2461594801682692,156.89999389648438,-0.06328706919912297 5415,2021-04-21,155.5,156.85000610351562,154.5500030517578,154.8000030517578,1497882.0,0.00419757100977991,-2.8333481683048714,-0.3255809002001391,38.88888300200166,44.052959728316026,0.6035757920688525,1.9891323401753596,-2.3247115658826942,-8.38686183472484,12.055175919951386,2.3000030517578125,-0.715588316916751,-1.6050010681152287,-5.729496097554033,2.519493961323576,-3.667248582834617,0.4572464466041595,3.1999969482421875,36.633762089939175,1.3102684196326706,2.0622475147193953,4,0.22499847412109375,2.0500030517578125,-4.400001525878906,-6.950004577636719,-16.5,2,-0.05369778844704587,-1.1149423674591872,154.85000610351562,-2.282053288469815,157.39999389648438,1.0333457099696348,155.5500030517578,-0.05369778844704587 5416,2021-04-22,156.3000030517578,156.35000610351562,154.5500030517578,155.8000030517578,1329877.0,0.005144714159214248,4.999949137887188,0.7142888283378747,53.93258966351066,44.95202155278348,-0.2633088530279224,0.9586879307593961,-2.9392955755628236,-8.983142689583701,11.052587425407987,1.8000030517578125,-1.0835147674438872,-0.6274978637695199,-4.555461699650635,3.3004659721115956,-2.5914797817100634,1.3364840541710237,2.0500030517578125,51.51524492683484,11.615886870705147,1.963981917940554,4,-0.5750045776367188,1.25,-5.200004577636719,-7.750007629394531,-18.600006103515597,3,-0.07805500134380827,-2.8333481683048714,155.5,-1.1149423674591872,154.85000610351562,-2.282053288469815,157.39999389648438,-0.07805500134380827 5417,2021-04-23,158.0,159.0500030517578,155.75,156.3000030517578,1383577.0,0.010876499776389936,-1.3571424678884583,3.399993896484375,53.724597346412985,46.00078607780219,-2.1677541531464044,-0.8311797641079011,-4.436743915519031,-10.441916521854239,10.313710787805212,3.3000030517578125,-1.293754823739988,1.1024993896484432,-2.780588226698711,4.985587005995598,-0.839044418525134,3.0440431978220204,-5.25,80.1886330723986,36.93044367421183,1.9415438081735759,4,-2.0999984741210938,-0.4499969482421875,-6.900001525878906,-9.450004577636719,-18.649993896484375,4,-0.08955692339547072,4.999949137887188,156.3000030517578,-2.8333481683048714,155.5,-1.1149423674591872,154.85000610351562,-0.08955692339547072 5418,2021-04-26,159.8000030517578,160.85000610351562,158.14999389648438,158.39999389648438,1254041.0,0.011392424378213972,-1.8421044177996933,0.8235362755921767,54.94506157851882,46.95522138518985,-3.908472600160991,-2.5782895283585106,-6.070357906060394,-12.002949325547917,9.921940561045398,2.850006103515625,-1.4436186654736503,2.7850021362304744,-1.305175999299479,6.875180271760428,0.739913068465512,4.830091203995437,-6.92400299072267,85.21123733629052,39.91472576634114,2.0450890677649745,4,-3.0,-2.25,-8.700004577636719,-11.250007629394531,-20.350006103515597,0,-0.1185857108031747,-1.3571424678884583,158.0,4.999949137887188,156.3000030517578,-2.8333481683048714,155.5,-0.1185857108031747 5419,2021-04-27,158.25,160.0500030517578,157.5,160.0,1481992.0,-0.009699643442783845,1.756750960888141,-1.2499918257021723,50.52410955118002,48.459999412537776,-2.118823020510348,-1.1793230595476984,-4.397560806107492,-10.252497442144659,9.31679987110513,2.5500030517578125,-1.4342968392597868,1.2924987792968636,-2.6873532022956113,5.2723507608893385,-0.6974272114993596,3.282424770093087,-5.0550396972656415,58.73008184035439,12.999880971203538,1.9899259907962317,4,-1.0,-0.6999969482421875,-5.7624969482421875,-8.349998474121094,-20.5,1,-0.11848341232227488,-1.8421044177996933,159.8000030517578,-1.3571424678884583,158.0,4.999949137887188,156.3000030517578,-0.11848341232227488 5420,2021-04-28,155.9499969482422,158.85000610351562,155.60000610351562,158.35000610351562,2123320.0,-0.014533984529275235,-1.0967803859992813,1.3714338030133928,48.78541184552411,48.64848757670267,0.7280438762516326,0.9446497722636025,-2.0747170147323573,-7.75699796248233,8.265517584922703,3.25,-1.3467968454068,-0.8650039672851619,-4.770477283169839,3.0404693485995153,-2.8177406252274864,1.0877326906571625,-2.448834813476566,22.222114576496146,-24.63918661976794,1.9527366579423358,4,1.350006103515625,1.600006103515625,-1.8499908447265625,-5.674995422363281,-18.800003051757812,2,-0.11862776763079952,1.756750960888141,158.25,-1.8421044177996933,159.8000030517578,-1.3571424678884583,158.0,-0.11862776763079952 5421,2021-04-29,157.5500030517578,158.39999389648438,155.0500030517578,156.0,1460132.0,0.0102597379597682,1.0615425064908846,-0.6458321412449853,49.39999353026949,48.940851986934625,-0.8605589360400359,-1.0518869430304676,-3.6650571624439863,-9.17017789821142,6.654516201430592,3.3499908447265625,-1.1784815542908689,0.9525016784668026,-2.1657765967014484,4.0707799536350535,-0.6066374591173371,2.5116408160509422,-3.754887158242184,43.103425596342106,-1.4193770430837205,1.5591391375841297,4,-0.25,0.0,-3.0500030517578125,-7.075004577636719,-21.800003051757812,3,-0.11774041696250448,-1.0967803859992813,155.9499969482422,1.756750960888141,158.25,-1.8421044177996933,159.8000030517578,-0.11774041696250448 5422,2021-04-30,148.5,157.60000610351562,147.64999389648438,157.5500030517578,2452579.0,-0.05744210013620077,1.1748638800643703,-5.838700150618718,37.42423198548842,47.922763791988864,7.916765846396402,7.92810344507717,5.394422553606887,0.03987341432181779,7.389006358527092,9.95001220703125,-0.7262600208881054,-7.795001220703114,-12.513041278185483,-3.0769611632207443,-10.154021249444298,-5.435981191961929,12.350006103515625,6.439434223120282,-38.14587315865986,2.3590200287411913,4,5.75,6.5,6.1125030517578125,1.9749984741210938,-11.899993896484375,4,-0.07272729327783023,1.0615425064908846,157.5500030517578,-1.0967803859992813,155.9499969482422,1.756750960888141,158.25,-0.07272729327783023 5423,2021-05-03,150.85000610351562,152.0,149.0,150.0,1914124.0,0.015824956926031142,-1.1052586493055927,-0.09392329468336759,43.426886038677544,47.89464050462041,5.07346401106534,5.422962341181403,3.097514739463435,-2.1228190544736663,8.179594926356662,3.5,-0.8343963377109844,-5.169995117187511,-10.478716456209725,0.13872622183470185,-7.824355786698618,-2.5156344476764048,9.735999755859382,25.806531003006228,-21.51990748419115,2.6543606695111133,5,3.399993896484375,4.149993896484375,3.7624969482421875,-0.37500762939453125,-16.05000305175784,0,-0.07623466711767002,1.1748638800643703,148.5,1.0615425064908846,157.5500030517578,-1.0967803859992813,155.9499969482422,-0.07623466711767002 5424,2021-05-04,150.35000610351562,152.5,149.5500030517578,151.85000610351562,1691318.0,-0.0033145507442464694,1.107149863760218,-1.7646932107851936,45.937512367969696,48.67782154528352,5.440094706625985,5.645339085352816,3.563690959667724,-1.4013835718847076,8.102446902663639,2.9499969482421875,-0.857628138934416,-5.309995269775385,-11.133413002674644,0.5134224631238737,-8.221704136225014,-2.3982864033257556,9.977279516601556,24.107225573702596,-27.581073396904056,2.9117088664496307,5,3.899993896484375,4.649993896484375,4.2624969482421875,0.12499237060546875,-15.25,1,-0.07249756376975991,-1.1052586493055927,150.85000610351562,1.1748638800643703,148.5,1.0615425064908846,157.5500030517578,-0.07249756376975991 5425,2021-05-05,152.14999389648438,152.4499969482422,150.6999969482422,151.1999969482422,1545893.0,0.011971983504473371,1.258060070288735,-0.633331298828125,42.043544581259646,47.35681653614452,3.480999379948571,3.5675207976898378,1.8677662444999044,-2.97839793968285,8.161806676425556,2.0999908447265625,-0.9885591751244078,-3.2175071716308707,-9.132988239934832,2.6979738966730906,-6.175247705782851,-0.25976663747889006,7.923745889160159,41.86046511627907,-6.86084034743979,2.9577405341519745,5,2.100006103515625,2.850006103515625,2.4625091552734375,-1.6749954223632812,-13.75,2,-0.09464340765127766,1.107149863760218,150.35000610351562,-1.1052586493055927,150.85000610351562,1.1748638800643703,148.5,-0.09464340765127766 5426,2021-05-06,151.0,152.10000610351562,148.4499969482422,151.8000030517578,1487002.0,-0.007558290782888721,4.214264694662728,-0.8421111807128286,42.32713940985239,46.090432320971125,4.2467126912485185,4.511721736543677,3.246004914703235,-1.6465785969728017,8.629618869491242,3.6999969482421875,-0.8489511396913656,-4.090000915527355,-10.285975503917513,2.1059736728628025,-7.187988209722448,-0.9920136213322621,8.825264867861335,33.668361744805885,-14.382423181762896,3.0979872941950837,5,3.25,4.0,3.6125030517578125,-0.5250015258789062,-11.449996948242216,3,-0.09172189472526904,1.258060070288735,152.14999389648438,1.107149863760218,150.35000610351562,-1.1052586493055927,150.85000610351562,-0.09172189472526904 5427,2021-05-07,150.1999969482422,152.1999969482422,149.60000610351562,151.85000610351562,1723406.0,-0.005298033455349738,1.2127667863566416,2.062503576265044,37.412588718416025,44.1423797809597,4.273314027900938,4.963711747610716,4.234201129555316,-0.6859185170804096,9.10885756324148,2.5999908447265625,-0.628995939634251,-4.507503509521484,-10.92657637885219,1.9115693598092207,-7.717039944186837,-1.2979670748561318,9.381762500191599,43.2098439837089,-0.9907507385181091,3.20953643466535,5,3.6500015258789062,4.8000030517578125,5.0,0.5999984741210938,-12.999999999999972,4,-0.0962050415568354,4.214264694662728,151.0,1.258060070288735,152.14999389648438,1.107149863760218,150.35000610351562,-0.0962050415568354 5428,2021-05-10,151.64999389648438,151.85000610351562,148.8000030517578,150.39999389648438,1277319.0,0.00965377481826346,2.696918694976696,-0.7575715540759236,44.18179598721591,43.437678273852576,1.727305852329664,3.27607247923612,3.0108575259635586,-1.9723809219876216,9.569490872965122,3.0500030517578125,-0.9562581450644814,-2.8000061035156136,-9.278553827957154,3.6785416209259267,-6.03927996573637,0.43926775870514234,7.6931302409104205,79.01221078965116,32.29352837541735,3.239273862220769,5,1.600006103515625,2.600006103515625,3.812511444091797,-0.6249923706054688,-10.649993896484375,0,-0.09924159840877944,1.2127667863566416,150.1999969482422,4.214264694662728,151.0,1.258060070288735,152.14999389648438,-0.09924159840877944 5429,2021-05-11,146.9499969482422,150.25,146.5500030517578,150.14999389648438,1453872.0,-0.030992397872764754,1.1764629324620888,-2.55999755859375,36.45007571357201,42.06708537030235,5.202979364921674,7.713930659048259,7.924639957156444,2.8758593444570977,10.871812752027743,5.0999908447265625,-1.5672018909372696,-7.082502746582037,-14.357643091429168,0.19263759826509386,-10.720072919005617,-3.4449325741584573,12.159264584334409,6.779564580951838,-39.5122518678735,3.6375701724235703,5,5.525001525878906,6.750007629394531,8.500007629394531,4.075004577636719,-7.999999999999972,1,-0.0826811442586406,2.696918694976696,151.64999389648438,1.2127667863566416,150.1999969482422,4.214264694662728,151.0,-0.0826811442586406 5430,2021-05-12,149.10000610351562,149.5500030517578,147.0500030517578,147.0500030517578,848016.0,0.014630889417647897,-1.439020759365533,-0.6406265646234175,39.05775844276912,40.917948138357865,2.211698564589369,5.544995877135449,5.929153089581405,0.8529727790823927,11.959283296255773,2.600006103515625,-2.376028438002578,-4.739994049072266,-12.332552424960369,2.8525643268158376,-8.536273237016303,-0.9437148611282282,9.506885089828216,45.132846131825275,-0.47765989167294975,3.7962791879440503,5,2.9749984741210938,4.599998474121094,6.349998474121094,1.9249954223632812,-12.550003051757841,2,-0.09389670977129416,1.1764629324620888,146.9499969482422,2.696918694976696,151.64999389648438,1.2127667863566416,150.1999969482422,-0.09389670977129416 5431,2021-05-14,149.14999389648438,151.5,148.9499969482422,151.25,1573103.0,0.00033526352060664344,-1.04000244140625,-1.0243916962537867,35.839990234374994,40.74192127712304,0.944150542392407,5.148599163973415,6.0181114122439965,0.9284954452134286,13.161220354659841,2.5500030517578125,-3.025110568661262,-4.302506256103527,-12.027414019179218,3.4224015069721645,-8.164960137641373,-0.44005237456568125,8.974621771196013,46.01758678614446,4.583483877495993,3.862453881537851,5,0.37500762939453125,4.550010681152344,7.162509918212891,1.8750076293945312,-10.949996948242159,4,-0.07207509513852817,-1.439020759365533,149.10000610351562,1.1764629324620888,146.9499969482422,2.696918694976696,151.64999389648438,-0.07207509513852817 5432,2021-05-17,147.75,149.5,146.4499969482422,149.35000610351562,1253336.0,-0.00938648309604373,2.2105398416293225,0.7619054539113249,30.47000546546738,39.302267880099684,2.48823317621563,6.254970179926659,7.463053338128191,2.4207874136207863,14.631036240454693,3.0500030517578125,-3.5512447292775846,-5.3125,-13.371877499155488,2.746877499155488,-9.342188749577758,-1.2828112504222418,9.911631163043495,24.074089772390117,-11.334124768003413,4.029688749577747,5,1.7249984741210938,5.900001525878906,8.675003051757812,3.2750015258789062,-9.399993896484375,0,-0.0554991333214363,-1.04000244140625,149.14999389648438,-1.439020759365533,149.10000610351562,1.1764629324620888,146.9499969482422,-0.0554991333214363 5433,2021-05-18,147.6999969482422,149.35000610351562,146.75,148.64999389648438,1306209.0,-0.00033843013034051683,1.2127510372635721,0.5937458276907818,32.02724643497908,37.75668277643406,2.284675458533826,5.8404569045094945,7.6050954895752625,2.5900804981868077,15.602534146136993,2.600006103515625,-4.290606774244395,-4.8775032043457145,-13.00500719860429,3.2500007899128605,-8.941255201475002,-0.813751207216427,9.288936161913227,24.752460289403157,-7.387380579263198,4.063751997129281,5,1.75,5.950004577636719,8.725006103515625,3.3250045776367188,-10.849990844726562,1,-0.07109004886221792,2.2105398416293225,147.75,-1.04000244140625,149.14999389648438,-1.439020759365533,149.10000610351562,-0.07109004886221792 5434,2021-05-19,145.0500030517578,146.64999389648438,144.14999389648438,145.6999969482422,1811064.0,-0.01794173291291945,-1.0408061582920207,0.6842062994908367,31.64983061192406,36.60182566873011,4.586076499788334,8.135738394055608,10.41172274642068,5.323610393630986,17.442497634576824,3.5500030517578125,-3.9578621852899687,-7.037496948242193,-15.748825953195308,1.6738320567109213,-11.393161450718736,-2.68183244576565,11.306593888682812,12.245012352342794,-20.27569618596299,4.35566450247655,5,3.1249923706054688,7.4499969482421875,11.375,5.974998474121094,-7.4499969482421875,2,-0.0279214268634842,1.2127510372635721,147.6999969482422,2.2105398416293225,147.75,-1.04000244140625,149.14999389648438,-0.0279214268634842 5435,2021-05-20,147.14999389648438,147.75,144.89999389648438,145.39999389648438,1266555.0,0.014477702864833741,-1.0727317116477273,-2.692332973379032,32.78142265629539,35.54119047389044,1.9022952319614888,5.668751375575738,8.320300208118255,3.3657211938156593,19.219563704910247,2.850006103515625,-3.990831907938457,-4.520005798339838,-13.342371301398032,4.302359704718356,-8.93118854986892,-0.10882304681075539,8.230074800439752,40.81629263634288,9.236246668580211,4.411182751529091,5,1.0250015258789062,5.350006103515625,9.275009155273438,3.8750076293945312,-9.149993896484375,3,-0.05572543179315803,-1.0408061582920207,145.0500030517578,1.2127510372635721,147.6999969482422,2.2105398416293225,147.75,-0.05572543179315803 5436,2021-05-21,144.10000610351562,147.75,143.5500030517578,147.39999389648438,2061771.0,-0.020727067070857808,1.0999984741210938,-1.8857073102678572,40.90908517700231,35.92969008040002,4.325456789592664,8.177128337370362,11.282339497564067,6.514373641335453,21.19187191839507,4.1999969482421875,-4.195689340851857,-6.95999374389649,-16.11523966822284,2.1952521804298613,-11.537616706059652,-2.3823707817333286,10.381656609373323,9.24375351016441,-24.46235415474476,4.5776229621631686,5,3.5999984741210938,8.099998474121094,11.987495422363281,8.5,-5.0,4,-0.05239418967362308,-1.0727317116477273,147.14999389648438,-1.0408061582920207,145.0500030517578,1.2127510372635721,147.6999969482422,-0.05239418967362308 5437,2021-05-24,143.85000610351562,144.4499969482422,142.75,144.10000610351562,929864.0,-0.0017349062415751293,2.579009926435157,0.07575785599348955,34.16285656288363,34.816474588807544,4.000701638990392,7.707879564516759,11.43000168177602,6.868972983175695,22.4169482598375,1.6999969482421875,-4.444595040156429,-6.502494049072254,-15.586282952461175,2.581294854316667,-11.0443885007667,-1.9605995973778079,9.538490643260218,16.666743731186624,-17.29345099520204,4.541894451694455,5,3.274993896484375,7.9499969482421875,12.83749771118164,8.75,-3.600006103515625,0,-0.03927708665655261,1.0999984741210938,144.10000610351562,-1.0727317116477273,147.14999389648438,-1.0408061582920207,145.0500030517578,-0.03927708665655261 5438,2021-05-25,140.85000610351562,143.1999969482422,140.10000610351562,142.0,2047986.0,-0.020855056466533406,-1.339621120515921,4.5999755859375,30.691013793728004,34.176578819936,5.9313614634544365,9.713413332738014,14.219769799863116,9.948407647659906,23.35521632238503,3.75,-4.738797104341188,-8.55499420166015,-17.440633258762432,0.33064485544213085,-12.997813730211305,-4.112174673108996,11.261871033647111,9.803929390645258,-24.35324447942326,4.442819528551146,5,4.9499969482421875,9.625,16.037494659423828,11.75,1.54998779296875,1,-0.017749378002601346,2.579009926435157,143.85000610351562,1.0999984741210938,144.10000610351562,-1.0727317116477273,147.14999389648438,-0.017749378002601346 5439,2021-05-26,139.5,141.4499969482422,138.44999694824222,140.8000030517578,1688523.0,-0.009584707454847075,1.3077004337032405,1.1304434360321631,23.809496730886366,32.48232751861569,6.831897825044308,10.10476976075708,15.381431702419263,11.35483748370703,24.703638410258378,2.9999999999999716,-4.88813344002989,-8.967500305175776,-17.880307746939735,-0.054692863411816006,-13.423904026057755,-4.511096584293796,10.930215192452152,11.290351690361264,-20.9880548674585,4.456403720881974,5,5.474998474121094,10.150001525878906,17.137500762939453,13.100006103515625,4.6999969482421875,2,-0.018996372017809127,-1.339621120515921,140.85000610351562,2.579009926435157,143.85000610351562,1.0999984741210938,144.10000610351562,-0.018996372017809127 5440,2021-05-27,137.44999694824222,139.75,137.44999694824222,139.39999389648438,4742767.0,-0.014695362378192023,-1.3589811807974104,1.499994131248731,22.95405607078139,31.05055705599418,7.88472174934094,11.275854971033567,17.27019045671574,13.447521206642676,26.90684314027675,2.300003051757784,-5.5060245224105415,-10.092503356933577,-19.55841196628552,-0.6265947475816347,-14.825457661609533,-5.35954905225762,11.063383325136357,0.0,-30.77646183777673,4.732954304675967,5,6.025001525878878,11.70000457763669,19.187503814697237,15.150009155273409,8.050003051757784,3,0.0010913725616878978,1.3077004337032405,139.5,-1.339621120515921,140.85000610351562,2.579009926435157,143.85000610351562,0.0010913725616878978 5441,2021-05-28,139.0,139.30000305175778,137.35000610351562,138.05000305175778,1418354.0,0.011276850390483872,1.5161201405775258,-0.4871786846120957,28.294556450778174,30.80884049880649,5.300985633929031,8.711521172933999,15.470468521130954,11.925694597713118,29.434508042399944,1.949996948242159,-5.455817250459745,-7.615000152587896,-16.573798734316682,1.3437984291408895,-12.09439944345229,-3.1356008617235034,7.521971274854025,23.239380621312904,-5.7179611790269504,4.479399290864399,5,4.350006103515625,10.100006103515625,17.637500762939453,13.600006103515625,5.9499969482421875,4,-0.007194244604316502,-1.3589811807974104,137.44999694824222,1.3077004337032405,139.5,-1.339621120515921,140.85000610351562,-0.007194244604316502 5442,2021-05-31,137.69999694824222,140.39999389648438,137.69999694824222,139.0,1364845.0,-0.009352539940703508,-3.153831707689376,-1.3684286609164231,22.80700084533163,29.784368766623437,5.616064877032869,9.655997549822388,16.590764155053876,13.245802284621277,30.48946313960149,2.699996948242159,-5.721214803901091,-8.375003051757773,-18.12263322578667,1.3726271222711262,-13.248818138772208,-3.5011879647433375,6.987581292344117,5.98275884554739,-15.955474385531218,4.8738150870144485,5,4.850006103515597,11.400009155273409,18.937503814697237,14.900009155273409,9.050003051757784,0,0.010167096487297966,1.5161201405775258,139.0,-1.3589811807974104,137.44999694824222,1.3077004337032405,139.5,0.010167096487297966 5443,2021-06-01,139.35000610351562,140.35000610351562,137.39999389648438,138.14999389648438,1235399.0,0.011982637558761944,-1.1851843479440287,-0.9230841461554012,33.185854151573764,29.95503804880674,2.969303167536907,7.483969848623076,14.579864139359984,11.569013410415721,31.621418976960847,2.95001220703125,-5.903812938980877,-6.149993896484375,-16.066909335480233,3.766921542511483,-11.10845161598229,-1.1915361769864603,3.870057709656578,48.78059673163452,23.89527220944798,4.958457719497927,6,3.1999969482421875,9.75,17.374996185302734,13.25,6.0,1,0.006458513506025998,-3.153831707689376,137.69999694824222,1.5161201405775258,139.0,-1.3589811807974104,137.44999694824222,0.006458513506025998 5444,2021-06-02,139.44999694824222,140.5,138.75,139.25,1045163.0,0.0007175517785935615,-1.9166740841524357,0.16666242815728935,26.520627608569555,29.259394154614977,2.2254429242509843,6.878154517063933,14.115927537684485,11.401836137675332,32.968089089779525,1.75,-5.826907309217518,-5.5050025939941065,-15.497412596831367,4.487407408843154,-10.501207595412751,-0.508797592575462,2.596055322998666,66.66650519768737,42.51061900072795,4.996205001418631,6,3.1000061035155966,9.250007629394503,17.725006103515597,13.150009155273409,10.400009155273409,2,0.02115451425457593,-1.1851843479440287,139.35000610351562,-3.153831707689376,137.69999694824222,1.5161201405775258,139.0,0.02115451425457593 5445,2021-06-03,137.75,139.44999694824222,137.39999389648438,139.44999694824222,1980300.0,-0.012190727755076125,1.4117726256832337,-8.50011444266316,24.324316893692824,27.416642123136146,2.7399635390893877,7.846310428491023,15.513375125830862,13.03685293640143,34.48137419591689,2.050003051757841,-5.9248985413389335,-6.484999847412098,-16.36912116280675,3.399121467982553,-11.42706050510941,-1.5429391897147866,3.3568430376958247,12.698243540433449,-8.333215251752076,4.942060657697322,6,3.1500015258789062,10.350006103515625,19.650001525878906,14.850006103515625,14.0,3,0.046823934288509506,-1.9166740841524357,139.44999694824222,-1.1851843479440287,139.35000610351562,-3.153831707689376,137.69999694824222,0.046823934288509506 5446,2021-06-04,137.14999389648438,138.85000610351562,136.94999694824222,138.0,1214382.0,-0.004355761187046281,-2.0400146484375927,0.5000044878871841,25.23362353561923,26.424505120106765,2.5149031032802327,7.753008189414345,15.713803041882045,13.58130212309834,35.55819566066836,1.900009155273409,-5.859448781810187,-6.392505645751953,-16.22153093500438,3.436519643500475,-11.307018290378181,-1.477993001125725,3.350006103515625,5.633712008870826,-14.392708070742014,4.91451264462622,6,2.9250030517578125,10.525001525878906,20.275009155273438,15.45001220703125,15.550003051757812,4,0.06088229292826575,1.4117726256832337,137.75,-1.9166740841524357,139.44999694824222,-1.1851843479440287,139.35000610351562,0.06088229292826575 5447,2021-06-07,135.75,138.30000305175778,135.44999694824222,137.14999389648438,1290045.0,-0.01020775762878301,-1.8500061035156492,1.6470398161777906,23.736252827908174,25.651753901682344,2.955927291683878,8.448075689292438,16.730009664251156,14.910647419727809,36.83118144170366,2.850006103515568,-6.064930596453138,-7.069999694824219,-16.962654204894818,2.8226548152463806,-12.016326949859518,-2.123672439788919,4.039999389648443,5.940650900267482,-12.930783291832284,4.946327255035303,6,2.6999969482421875,10.775001525878906,21.675003051757812,16.850006103515625,17.699996948242188,0,0.06777161656163666,-2.0400146484375927,137.14999389648438,1.4117726256832337,137.75,-1.9166740841524357,139.44999694824222,0.06777161656163666 5448,2021-06-08,136.60000610351562,137.14999389648438,135.80000305175778,136.0,391054.0,0.00626155509035442,-1.6999816894530284,-0.4285776566757493,29.832939906582638,26.321025365648595,1.6088471250642158,6.759304485249629,15.535254474012959,14.024555706959916,37.980095487771,1.399993896484375,-6.452085609493224,-5.467494201660145,-14.806166811160892,3.8711784078406026,-10.136830506410519,-0.7981578969097711,2.3219927978515784,22.77244475868423,2.936291133054471,4.669336304750378,6,1.3749923706054688,7.374992370605469,18.024993896484375,16.0,15.79998779296875,1,0.07430449079769952,-1.8500061035156492,135.75,-2.0400146484375927,137.14999389648438,1.4117726256832337,137.75,0.07430449079769952 5449,2021-06-09,134.80000305175778,137.30000305175778,134.55000305175778,136.0,2498098.0,-0.013177181342098887,-2.2352999255009642,-1.9999745689436412,20.09688772565808,26.003562216190453,2.9860598892720702,8.013231823989258,16.899620419212653,15.81596117441623,38.764740063789034,2.75,-6.758280716852937,-6.659997558593773,-16.23900920176436,2.9190140845768155,-11.449503380179067,-1.8704917370084786,3.5,5.102047171515172,-11.581236890810867,4.7895058215852995,6,2.724998474121122,8.724998474121122,19.824996948242216,17.80000305175784,16.449996948242216,2,0.07826411582280945,-1.6999816894530284,136.60000610351562,-1.8500061035156492,135.75,-2.0400146484375927,137.14999389648438,0.07826411582280945 5450,2021-06-10,135.10000610351562,135.94999694824222,134.75,135.0,1688115.0,0.0022255418766026214,-2.9999491378872825,-0.0833386315374521,24.860369483827412,25.621985886529256,2.590023479339294,6.9678517179820005,16.177826886651957,15.489856983715185,39.591787807687986,1.199996948242216,-6.7184268317572275,-5.659994506835943,-14.929387270418516,3.60939825674663,-10.29469088862723,-1.0252981250446567,2.449996948242159,12.790759567786811,-4.633905075133153,4.634696381791283,6,2.4249954223632812,8.399993896484375,19.524993896484375,17.5,14.54998779296875,3,0.10917838144802405,-2.2352999255009642,134.80000305175778,-1.6999816894530284,136.60000610351562,-1.8500061035156492,135.75,0.10917838144802405 5451,2021-06-11,138.39999389648438,138.69999694824222,134.89999389648438,135.19999694824222,2182700.0,0.0244262593921738,-1.0000000000000149,31.998016478486136,36.99281854069251,27.19818785268047,-0.8985140751770473,2.973668966601565,12.385761093089656,12.207441465162162,40.769175957120666,3.800003051757841,-6.312568281992355,-1.8225067138671989,-10.252120175999124,6.6071067482647265,-6.037313444933147,2.3923000171987496,-3.849990844726591,92.77100016913323,72.14194459818447,4.214806731065957,6,-0.8749923706054688,4.975006103515625,16.225006103515625,14.20001220703125,13.25,4,0.09645958592672121,-2.9999491378872825,135.10000610351562,-2.2352999255009642,134.80000305175778,-1.6999816894530284,136.60000610351562,0.09645958592672121 5452,2021-06-14,139.55000305175778,139.94999694824222,138.30000305175778,138.39999389648438,1965999.0,0.008309315072178025,-1.4444519797000028,0.35937820375270635,46.59685445608062,28.688298997625672,-1.9651601326952743,1.2414901872054713,10.983839986614896,11.050734337359899,41.21964047551522,1.6499938964844318,-5.650696827952231,-0.2624977111816804,-7.912118661297427,7.387123238934066,-4.087308186239568,3.562312763876207,-4.917000122070306,92.59269724832761,67.67815681750444,3.824810475057874,6,-2.025001525878878,3.824996948242216,15.074996948242216,13.050003051757841,13.149993896484403,0,0.09423141246085964,-1.0000000000000149,138.39999389648438,-2.9999491378872825,135.10000610351562,-2.2352999255009642,134.80000305175778,0.09423141246085964 5453,2021-06-15,137.19999694824222,140.14999389648438,136.55000305175778,139.94999694824222,1448910.0,-0.016839885719271308,1.2857129016945148,-2.3912853105471155,44.27860545444199,30.66140764716705,0.053411362541368135,2.913928071913716,12.991404627603202,13.378712486029684,41.84901485177965,3.599990844726591,-5.288693006958539,-2.087503814697243,-8.84736068550805,4.672353056113565,-5.467432250102661,1.292424620708175,-2.354314257812547,47.32139694442327,19.829074701241666,3.3799284354054056,6,0.15000152587887783,6.000007629394503,17.22500228881833,15.400009155273409,16.350006103515597,1,0.11844023587063335,-1.4444519797000028,139.55000305175778,-1.0000000000000149,138.39999389648438,-2.9999491378872825,135.10000610351562,0.11844023587063335 5454,2021-06-16,141.0,141.75,137.0,137.60000610351562,2613830.0,0.027696815862112034,-1.0652146510717626,-1.2363614169034092,58.123568835228255,34.41688008511543,-3.915341723680257,-1.270170437701438,8.847370672709417,9.596118640694357,41.70883632013718,4.75,-4.547108870139255,1.9149993896484432,-4.341963100470906,8.171961879767792,-1.2134818554112314,5.043480634708118,-5.83605863720706,89.28571428571429,55.90683270699454,3.1284812450596724,6,-2.8499984741210938,2.0250015258789062,12.75,11.600006103515625,18.0,2,0.08085102054244242,1.2857129016945148,137.19999694824222,-1.4444519797000028,139.55000305175778,-1.0000000000000149,138.39999389648438,0.08085102054244242 5455,2021-06-17,138.94999694824222,141.39999389648438,138.5,139.80000305175778,3091744.0,-0.014539028735870763,-2.3142787388392856,-0.2500022439435795,49.88813645645521,37.15627040965276,-1.8743233755912172,0.14125327114194874,10.507921468691762,11.689309869791657,42.02619103808865,2.899993896484375,-4.353497876790925,0.2749961853027685,-4.700155013647304,5.250147384252841,-2.212579414172268,2.762571784777805,-3.259170894472703,59.12407946146588,23.452093638239525,2.4875755994750377,6,-0.7999954223633097,4.07500457763669,14.13750457763669,13.650009155273409,19.300003051757784,3,0.08852107464485548,-1.0652146510717626,141.0,1.2857129016945148,137.19999694824222,-1.4444519797000028,139.55000305175778,0.08852107464485548 5456,2021-06-18,136.55000305175778,139.35000610351562,136.39999389648438,139.05000305175778,2763635.0,-0.01727235659730464,-1.1071377968632923,2.941155351308853,47.54798870394699,39.80201884032374,0.48233408759978147,2.051816077006805,12.52929019599415,14.08863682233931,42.26947406642482,2.95001220703125,-4.102223138514518,-1.7474975585937784,-6.095695489549286,2.600700372361729,-3.921596524071532,0.4266014068839752,-0.3744430822898437,2.803906245543052,-35.110685338763204,2.1740989654777505,6,1.5999984741211222,6.474998474121122,16.337501525878935,16.05000305175784,22.05000305175784,4,0.0959354855507486,-2.3142787388392856,138.94999694824222,-1.0652146510717626,141.0,1.2857129016945148,137.19999694824222,0.0959354855507486 5457,2021-06-21,138.19999694824222,139.05000305175778,135.39999389648438,135.85000610351562,1296724.0,0.012083440934519851,-1.2461489344720074,-0.9399963378906364,47.547954573700686,41.77035380333685,-0.8756657187643953,-0.045498166455303135,10.47012837696812,12.501053890661865,42.447163159934306,3.650009155273409,-3.5689057813523846,0.18499679565431393,-3.2909500109737166,3.6609436022823445,-1.5529766076597014,1.9229701989683292,3.550003051757784,44.094493865252254,7.2423152559026605,1.7379734033140126,6,-0.04999542236330967,3.8250045776366903,13.412506103515597,16.125007629394503,21.19999694824216,0,0.09732270076155913,-1.1071377968632923,136.55000305175778,-2.3142787388392856,138.94999694824222,-1.0652146510717626,141.0,0.09732270076155913 5458,2021-06-22,138.35000610351562,138.80000305175778,136.60000610351562,138.39999389648438,1018387.0,0.001085449772691316,4.176426237748458,-0.021271484134043856,47.65959546703871,44.83287688571249,-0.8396277171331974,-0.4136101948835176,9.938108177985328,12.375043732750527,42.13499748073817,2.199996948242159,-3.0140549753893424,0.460005950927723,-2.756823141836975,3.676835043692421,-1.1484085954546117,2.0684204973100577,3.2729937744140614,46.45684049654695,12.823426011928106,1.608414546382345,6,-0.100006103515625,3.5999984741210938,13.212493896484375,16.04999542236328,20.75,1,0.10372237232855408,-1.2461489344720074,138.19999694824222,-1.1071377968632923,136.55000305175778,-2.3142787388392856,138.94999694824222,0.10372237232855408 5459,2021-06-23,136.85000610351562,138.75,136.85000610351562,138.44999694824222,1182230.0,-0.010842066742502876,-1.3750059604985838,32.00763125763183,48.06868414331463,47.411578514544395,1.097119839790679,0.9251105073812482,11.079147644688646,13.846654286863412,41.52734019510012,1.899993896484375,-2.274648158983979,-0.9074943542480582,-4.062817823799691,2.247829115303574,-2.48515608902386,0.6701673805277437,4.648533654785155,24.1668701171875,-11.614256822738199,1.5776617347758097,6,1.4749908447265625,4.299995422363281,14.699993133544922,17.54999542236328,23.149993896484375,2,0.12203139352153203,4.176426237748458,138.35000610351562,-1.2461489344720074,138.19999694824222,-1.1071377968632923,136.55000305175778,0.12203139352153203 5460,2021-06-24,137.60000610351562,138.5,136.85000610351562,137.35000610351562,1091838.0,0.005480452806357006,-1.639990234375,-0.1562508940747848,50.95951380122591,48.963433543492556,0.8258894871525229,0.1970267016888556,10.047260499675076,13.006872431908903,40.725634001215724,1.649993896484375,-1.7643146063343238,-0.16499481201171307,-3.3179528338017974,2.9879632097783713,-1.7414738229067552,1.411484198883329,3.7765627375488293,55.69633944713136,15.436619875170145,1.5764790108950362,6,0.9749908447265625,3.5499954223632812,12.737491607666016,15.649993896484375,22.349990844726562,3,0.15552320455847424,-1.3750059604985838,136.85000610351562,4.176426237748458,138.35000610351562,-1.2461489344720074,138.19999694824222,0.15552320455847424 5461,2021-06-28,138.0,139.0,137.0,139.0,1115897.0,0.0029069322582984114,3.0,-4.0,55.011133132692265,49.8983533964494,0.4058712816155321,-0.29695076002875,9.236875829956034,12.51132597414346,39.767152236172414,2.0,-0.8255128758687533,0.2849990844726449,-2.81679792253081,3.3867960914761,-1.2658994190290684,1.8358975879743582,3.2570373421728505,71.23286525896036,25.531873269863354,1.550898503501725,6,0.5749969482421875,3.1500015258789062,12.33749771118164,15.25,23.899993896484375,0,0.1467391304347827,-1.639990234375,137.60000610351562,-1.3750059604985838,136.85000610351562,4.176426237748458,138.35000610351562,0.1467391304347827 5462,2021-06-29,139.10000610351562,139.10000610351562,136.80000305175778,138.0,1018536.0,0.007971058721127688,3.1818005271189307,-1.100006103515625,55.50660496831283,51.1459088979906,-0.8545441255805031,-1.3562284361231605,7.7743206498450945,11.337959277587885,39.297821363744426,2.300003051757841,-0.03298223776911868,1.315004730224615,-1.8479535840618837,4.477963044511114,-0.2664744269186201,2.8964838873678502,2.0398903697434605,100.0,49.27547367087597,1.5814791571432447,6,-0.5250091552734375,0.399993896484375,10.849998474121094,13.849998474121094,25.699996948242188,1,0.14018690973664283,3.0,138.0,-1.639990234375,137.60000610351562,-1.3750059604985838,136.85000610351562,0.14018690973664283 5463,2021-06-30,140.25,141.14999389648438,138.55000305175778,138.75,1854870.0,0.008267389259699831,-1.7368412598981153,1.3636287973366625,62.35826801349979,51.61643102890966,-1.7057776636380027,-2.5669487391170946,6.208025870850065,10.139707704979429,38.361138531798886,2.599990844726591,0.35809952290549063,2.419998931884777,-0.8601464159364411,5.700144279705995,0.7799262579741537,4.0600716057954,-4.850006103515625,79.31044159379277,21.872515253757143,1.6400726739106148,6,-1.850006103515625,-1.375,9.212501525878906,12.300003051757812,24.399993896484375,2,0.13654184596423802,3.1818005271189307,139.10000610351562,3.0,138.0,-1.639990234375,137.60000610351562,0.13654184596423802 5464,2021-07-01,142.39999389648438,143.85000610351562,141.14999389648438,141.1999969482422,1636425.0,0.015329724752116691,-3.1538551826942265,0.7999979654947916,65.27194488958128,53.32574307703478,-4.0636325020810204,-4.726958181032927,3.7403372916713806,7.940694552828461,37.02795079021242,3.600006103515625,0.47140396143794305,4.422492980957031,0.6130240902655828,8.23196187164848,2.517758535611307,6.3272274263027555,-6.884999999999991,79.43245986723785,15.671690847760836,1.904734445345721,7,-2.774993896484375,-3.1999893188476562,5.737510681152344,8.82501220703125,20.050003051757812,3,0.11727537164904023,-1.7368412598981153,140.25,3.1818005271189307,139.10000610351562,3.0,138.0,0.11727537164904023 5465,2021-07-02,144.1999969482422,144.8000030517578,142.8000030517578,142.9499969482422,2036453.0,0.012640471410878762,-1.5806654853317583,1.0416693157687271,62.94643009195464,55.03668100903563,-5.63297400476722,-6.344240051954614,1.616051121851001,6.106431715517829,35.30953604452094,2.4000091552734375,0.8894197836653177,5.89999618530274,1.1867487850173006,10.61324358558818,3.5433724851600346,8.256619885445446,-8.351602563476547,92.49992370605472,31.06998163155322,2.356623700142715,7,-4.099998474121094,-4.524993896484375,3.1125030517578125,6.200004577636719,20.199996948242188,4,0.10957006509111733,-3.1538551826942265,142.39999389648438,-1.7368412598981153,140.25,3.1818005271189307,139.10000610351562,0.10957006509111733 5466,2021-07-05,145.5,146.0500030517578,144.14999389648438,144.1999969482422,924863.0,0.009015277942234778,-1.7142810432583842,1.04000244140625,63.192896104238905,56.775007845762104,-6.179778918024567,-7.364172028421393,-0.025605349599004512,4.8065246245244,33.5738083178443,1.9000091552734375,0.7093470623460121,6.78249893188476,1.1153976930770853,12.449600170692435,3.9489483124809226,9.616049551288597,-9.114509095214828,94.05402106207772,35.055455931341704,2.8335506194038387,7,-4.174995422363281,-5.1999969482421875,0.8125,4.400001525878906,20.899993896484375,0,0.09931269380235186,-1.5806654853317583,144.1999969482422,-3.1538551826942265,142.39999389648438,-1.7368412598981153,140.25,0.09931269380235186 5467,2021-07-06,144.9499969482422,146.0500030517578,144.64999389648438,145.35000610351562,1005642.0,-0.003780089702802858,-1.7999755863100233,-0.3076986278859584,68.67469879518063,59.11001932666676,-5.108845476266737,-6.418677703180265,0.11450467806540132,5.350232989328077,31.462702712497826,1.4000091552734375,0.9007882502194207,5.772496032714855,-0.3552169991791061,11.900209064608816,2.7086395167678745,8.836352548661836,-7.791345071699197,85.33325195312506,23.830761617690015,3.063856515946982,7,-3.524993896484375,-4.649993896484375,1.2750091552734375,4.9000091552734375,22.25,1,0.1169368561925157,-1.7142810432583842,145.5,-1.5806654853317583,144.1999969482422,-3.1538551826942265,142.39999389648438,0.1169368561925157 5468,2021-07-07,146.75,146.75,145.0,145.0500030517578,1702243.0,0.01241809651365866,1.0588272253188644,-4.249895098226206,65.33333333333329,61.028313681113275,-6.249170180314337,-7.820227078999039,-2.140954667638084,3.5240007905284756,29.329561069359002,1.8000030517578125,1.4245304891506976,7.064999389648449,0.19929112581459663,13.930707653482301,3.632145257731537,10.49785352156536,-8.880040029439812,100.0,40.276432361676584,3.432854131916923,7,-4.974998474121094,-6.099998474121094,-0.9249954223632812,3.100006103515625,19.699996948242188,2,0.12299831721811105,-1.7999755863100233,144.9499969482422,-1.7142810432583842,145.5,-1.5806654853317583,144.1999969482422,0.12299831721811105 5469,2021-07-08,145.35000610351562,146.5,144.5,146.39999389648438,1759476.0,-0.00953999248030235,2.2,-0.6176409869761513,67.67959224448454,62.88610017480868,-3.929927044908169,-5.891382418672521,-1.1721067625467754,4.874987780245533,26.770918483645445,2.25,1.8422366380256108,5.137505340576183,-1.768925228102006,12.043935909254373,1.6842900562371028,8.590720624915264,-6.592042130011464,64.5570891616158,4.561155022054521,3.4532152843390933,7,-3.5750045776367188,-4.700004577636719,0.47499847412109375,4.5,21.149993896484375,3,0.13278284817699726,1.0588272253188644,146.75,-1.7999755863100233,144.9499969482422,-1.7142810432583842,145.5,0.13278284817699726 5470,2021-07-09,149.85000610351562,150.60000610351562,145.8000030517578,146.3000030517578,1790808.0,0.030959751021924165,-1.109890036185104,-3.3809945939661685,82.92080460664425,65.98717478302557,-7.274519630253309,-9.728474890962673,-5.985704340232417,0.3141279728388895,24.550690787697008,5.25,2.406477457406254,8.900005340576172,1.1889742436159452,16.6110364375364,5.044489792096073,12.755520889056271,-10.29283852736188,88.3721150297605,20.2684291250888,3.85551554848011,7,-6.150001525878906,-7.275001525878906,-4.225002288818359,0.0,14.599990844726562,4,0.08408401956301925,2.2,145.35000610351562,1.0588272253188644,146.75,-1.7999755863100233,144.9499969482422,0.08408401956301925 5471,2021-07-12,151.75,152.1999969482422,149.14999389648438,149.85000610351562,1069418.0,0.012679304765405686,1.17858310626703,0.5352090882129179,83.12959675752548,69.05639609293809,-7.843823353796495,-11.148635389765587,-8.23526429256242,-1.6522623687410203,23.86190734236065,3.0500030517578125,3.1922358618308806,10.132498931884754,1.1452410736406478,19.11975679012886,5.638870002762701,14.626127861006808,-10.867691800562824,94.15588147285024,22.064460312951127,4.493628929122058,7,-6.375,-8.375,-7.249996185302734,-1.899993896484375,12.600006103515625,0,0.08336075055343906,-1.109890036185104,149.85000610351562,2.2,145.35000610351562,1.0588272253188644,146.75,0.08336075055343906 5472,2021-07-13,152.6999969482422,152.89999389648438,151.0500030517578,151.64999389648438,861336.0,0.006260276429931988,1.551716880465552,0.5526349604073306,83.76470858564208,71.43488948984279,-7.444671606595051,-11.660811169350495,-9.239242259599564,-2.6119124126460633,23.797534715478605,1.8499908447265625,3.9516358306943005,10.424996185302746,0.23147535342940273,20.61851701717609,5.328235769366074,15.521756601239417,-10.23321232397231,97.61908221950148,21.36448620837257,5.096760415936669,7,-5.6750030517578125,-8.974998474121094,-8.825000762939453,-3.0499954223632812,10.5,1,0.08971838390334619,1.17858310626703,151.75,-1.109890036185104,149.85000610351562,2.2,145.35000610351562,0.08971838390334619 5473,2021-07-14,153.4499969482422,154.5,152.9499969482422,153.39999389648438,990078.0,0.004911591453758968,-2.2631748020366533,0.04762181564529958,90.48781268445471,74.23665257816204,-6.8451866766742455,-11.73251363192125,-10.111380495885186,-3.3593187206695347,23.422519862086908,1.8000030517578125,4.680679742526081,10.362496185302746,-0.6827134839950304,21.407705854600522,4.839891350653858,15.885101019951634,-9.313898840417977,89.49996948242188,6.38164808403738,5.522604834648882,7,-4.799995422363281,-8.924995422363281,-10.96249771118164,-4.549995422363281,7.6500091552734375,2,0.08960573654907145,1.551716880465552,152.6999969482422,1.17858310626703,151.75,-1.109890036185104,149.85000610351562,0.08960573654907145 5474,2021-07-15,152.39999389648438,153.75,152.0500030517578,153.1999969482422,1038354.0,-0.006842639769565895,-1.2666856555751096,-15.999084528532194,85.57691461235316,76.75115085820633,-4.724322419513385,-10.31343662223793,-9.18211607291056,-2.3535176397544433,23.599693589773253,1.6999969482421875,5.378373124520607,8.742493438720714,-3.003511435673232,20.48849831311466,2.869491001523727,14.615495875917702,-6.398393448068532,75.86199034311241,-10.281987531644205,5.873002437196973,7,-3.0749969482421875,-7.874992370605469,-11.424995422363281,-3.4999923706054688,11.650009155273438,3,0.09219162476673781,-2.2631748020366533,153.4499969482422,1.551716880465552,152.6999969482422,1.17858310626703,151.75,0.09219162476673781 5475,2021-07-16,151.25,153.5500030517578,150.60000610351562,152.8000030517578,1205054.0,-0.007545892011422861,-1.0701799472097742,1.937496423734956,80.74247681087587,78.70110427005488,-2.759286167118802,-8.63756222413079,-8.226741068182491,-1.1965816242765186,23.552615287378988,2.9499969482421875,5.861763715684276,6.977499389648443,-5.016112516802309,18.971111296099195,0.9806934364230528,12.974305342873834,-3.718687632299009,39.2524057521291,-46.76276997404941,5.9968059532253815,7,-1.75,-6.625,-10.724998474121094,-2.7999954223632812,10.949996948242188,4,0.1008264462809918,-1.2666856555751096,152.39999389648438,-2.2631748020366533,153.4499969482422,1.551716880465552,152.6999969482422,0.1008264462809918 5476,2021-07-19,149.64999389648438,150.6999969482422,148.35000610351562,150.5500030517578,939922.0,-0.010578552750516557,2.9166613684625458,0.5806499246906409,73.92288805786302,79.28423641035293,-0.5684777442678524,-6.330379105950783,-6.806885274588893,0.46819509446493157,22.624418704624258,2.899993896484375,6.093980836588798,4.722493743896479,-6.921089794421221,16.366077282214178,-1.0992980252623568,10.544285513055314,4.850006103515625,21.13803387206423,-60.50122282506277,5.821791769158846,7,-0.149993896484375,-4.9499969482421875,-9.137493133544922,-1.1999893188476562,12.600006103515625,0,0.0988974517566319,-1.0701799472097742,151.25,-1.2666856555751096,152.39999389648438,-2.2631748020366533,153.4499969482422,0.0988974517566319 5477,2021-07-20,151.64999389648438,152.14999389648438,149.25,149.85000610351562,1160842.0,0.013364517751891292,1.071433242506812,-1.999966091924792,74.89082300199763,80.34617970687118,-1.6965465134094586,-7.664012107144686,-8.941719283647387,-1.4723105412101631,21.55389901654435,2.899993896484375,6.38201211842312,6.049993896484381,-5.510915105678009,17.61090289864677,0.26953939540319993,11.830448397565561,2.7270062255859386,53.65839134987074,-27.10741533783498,5.780454501081189,7,-2.149993896484375,-6.6999969482421875,-11.199993133544922,-3.1999893188476562,7.8000030517578125,1,0.08374555040008924,2.9166613684625458,149.64999389648438,-1.0701799472097742,151.25,-1.2666856555751096,152.39999389648438,0.08374555040008924 5478,2021-07-21,152.6999969482422,154.3000030517578,148.35000610351562,152.5,1774260.0,0.00692385818673058,2.4999887803323713,0.11111016920416399,73.62385690337618,81.00665355785915,-2.0269381029845306,-7.993667366545026,-10.163880089655663,-2.4473275330582283,20.627752829889467,5.9499969482421875,6.6349741661373685,6.382497406005854,-5.06450508691205,17.829499898923757,0.6589961595469163,12.105998652464791,-4.3499908447265625,73.10912732504315,-7.502082095652838,5.723501246458947,7,-2.5499954223632812,-7.75,-12.249996185302734,-4.249992370605469,3.6999969482421875,2,0.06876228035262488,1.071433242506812,151.64999389648438,2.9166613684625458,149.64999389648438,-1.0701799472097742,151.25,0.06876228035262488 5479,2021-07-22,153.5500030517578,154.64999389648438,152.39999389648438,153.35000610351562,1383202.0,0.005566510284893633,-1.142835344808795,1.0,72.42207042313305,79.84012753746902,-1.778477798792693,-7.935246897587774,-11.028198191403789,-3.1982814357735094,19.682860136457297,2.25,6.886871026224412,6.397503662109386,-4.567916088375881,17.362923412594654,0.9147937868667384,11.880213537352034,-5.1999969482421875,82.53979403016886,3.290636991041495,5.482709875242635,7,-2.0500030517578125,-8.525009155273438,-13.275001525878906,-5.099998474121094,1.5500030517578125,3,0.04916967047674303,2.4999887803323713,152.6999969482422,1.071433242506812,151.64999389648438,2.9166613684625458,149.64999389648438,0.04916967047674303 5480,2021-07-23,159.0,159.4499969482422,152.9499969482422,155.85000610351562,2815104.0,0.03549330406984841,2.209886218069475,15.75020981155108,77.0,79.1590612310773,-6.474965640813906,-12.33207929376411,-16.49878460508819,-8.56043877831533,19.056919498900655,6.5,7.317841734468004,10.777500915527355,-0.4367494147938089,21.99175124584852,5.170375750366759,16.38462608068795,-10.649993896484375,95.9459700954981,17.802440707331556,5.607125165160588,7,-5.099998474121094,-11.575004577636719,-18.412498474121094,-11.299995422363281,-5.0,4,0.03176102548275361,-1.142835344808795,153.5500030517578,2.4999887803323713,152.6999969482422,1.071433242506812,151.64999389648438,0.03176102548275361 5481,2021-07-26,158.25,161.75,157.64999389648438,159.39999389648438,1380281.0,-0.004716981132075526,-2.4893578339068894,-0.36507813483951596,76.38889813969908,78.33952673708363,-5.259019509177165,-10.526936192718239,-15.780125148757975,-7.7356490076900855,18.818324283754293,4.100006103515625,7.869013909438166,9.015000915527338,-1.9673328582790646,19.99733468933374,3.523834028624151,14.506167802430525,-9.23399444580079,73.88058511789129,-3.21496339452257,5.491166886903196,7,-3.1999969482421875,-9.675003051757812,-17.662498474121094,-10.549995422363281,-6.0,0,0.024960486244816282,2.209886218069475,159.0,-1.142835344808795,153.5500030517578,2.4999887803323713,152.6999969482422,0.024960486244816282 5482,2021-07-27,158.60000610351562,159.1999969482422,157.25,158.25,1024794.0,0.0022117289321681444,1.516144910415436,-0.30435474882573044,74.9473812705592,76.61281213553968,-5.234567060295234,-9.84595394000985,-16.112917975785223,-8.047988663446432,18.447417337996104,1.9499969482421875,7.719868180955615,8.390007019042969,-2.2611914364736094,19.041205474559547,3.0644077912846797,13.715606246801258,-8.565280993652351,76.49257215474697,2.199508261603995,5.325599227758287,7,-3.5500030517578125,-10.025009155273438,-18.01250457763672,-10.900001525878906,-5.45001220703125,1,0.023013832005164492,-2.4893578339068894,158.25,2.209886218069475,159.0,-1.142835344808795,153.5500030517578,0.023013832005164492 5483,2021-07-28,159.39999389648438,160.14999389648438,158.0500030517578,158.60000610351562,918412.0,0.005044059030153036,-1.210523779694502,2.285639550091551,80.34555398976244,76.03154984414071,-5.701346710556663,-9.631525563997428,-16.884429669307167,-8.782123160890478,19.218067196649535,2.0999908447265625,7.453690684922606,8.232495117187511,-2.086587309683267,18.55157754405829,3.072953903752108,13.392036330622915,-8.428046795410154,74.86626128904861,-0.6311426685377626,5.159541213435392,7,-4.3499908447265625,-10.224990844726562,-19.31249237060547,-11.699989318847656,-4.25,2,0.0003136954433655692,1.516144910415436,158.60000610351562,-2.4893578339068894,158.25,2.209886218069475,159.0,0.0003136954433655692 5484,2021-07-29,159.10000610351562,160.64999389648438,158.5500030517578,159.64999389648438,952046.0,-0.0018819812073742614,-1.5454528640390626,-0.6874952315556573,74.40635603660824,75.32753642477765,-4.862342570878354,-8.449474724888432,-16.4734342516241,-8.371053297276717,21.265161894380945,2.0999908447265625,7.069524860585659,7.097506713867176,-2.9330513891185603,17.128064816852913,2.082227662374322,12.11278576536003,-7.265814770527328,69.88644343759591,-3.8178874796263074,5.015279051492867,7,-4.0500030517578125,-9.825004577636719,-19.000003814697266,-11.400001525878906,-3.9000091552734375,3,-0.01697053490541378,-1.210523779694502,159.39999389648438,1.516144910415436,158.60000610351562,-2.4893578339068894,158.25,-0.01697053490541378 5485,2021-07-30,160.0,160.14999389648438,157.4499969482422,158.64999389648438,939859.0,0.005656781030535019,2.2727356798046867,-2.454611030962157,72.98052483487338,75.22282940000102,-4.906603318117135,-8.5430888099296,-17.317373118097237,-9.240624887201932,23.37773493757786,2.6999969482421875,6.512471777054827,7.207500457763672,-2.7239108710525954,17.13891178657994,2.2417947933555524,12.173206122171791,-7.372543973650778,61.111111111111114,-9.592888909673121,4.965705664408128,7,-4.9499969482421875,-10.724998474121094,-20.262500762939453,-12.299995422363281,-5.0500030517578125,4,-0.03062496185302732,-1.5454528640390626,159.10000610351562,-1.210523779694502,159.39999389648438,1.516144910415436,158.60000610351562,-0.03062496185302732 5486,2021-08-02,159.9499969482422,161.0500030517578,158.89999389648438,160.9499969482422,689039.0,-0.0003125190734862837,2.583312140786328,-0.740737391776115,71.26101228937486,74.8195170985985,-3.622879910437092,-7.752496663208547,-17.112415077047018,-9.190519169683057,25.20008636088937,2.1500091552734375,6.149495701320717,6.43499755859375,-3.3642024207645704,16.23419753795207,1.5353975689145898,11.33459754827291,-6.5927374040009,71.05249420768801,3.598035575804019,4.899599989679163,8,-4.899993896484375,-10.674995422363281,-20.08749771118164,-12.249992370605469,-6.25,0,-0.03719910635676682,2.2727356798046867,160.0,-1.5454528640390626,159.10000610351562,-1.210523779694502,159.39999389648438,-0.03719910635676682 5487,2021-08-03,161.89999389648438,162.25,159.64999389648438,159.89999389648438,849815.0,0.012191290937461963,-1.0800048828125,-2.0,73.15069592677781,74.76694365675424,-4.432092724428259,-8.819725005126202,-18.87354358460908,-11.133863222461116,27.201521972832843,2.600006103515625,6.042389793968482,7.537494659423828,-2.0727988061595966,17.147788125007253,2.732347926632116,12.34264139221554,-7.87131511578238,92.70821081275253,26.883960030374467,4.805146732791715,8,-4.5749969482421875,-12.374992370605469,-22.037494659423828,-14.199989318847656,-8.75,1,-0.05960465880347343,2.583312140786328,159.9499969482422,2.2727356798046867,160.0,-1.5454528640390626,159.10000610351562,-0.05960465880347343 5488,2021-08-04,164.8000030517578,164.89999389648438,162.5,162.85000610351562,1083727.0,0.017912348762209707,1.2325746446086259,0.9749984741210938,80.84580796843176,75.70291449512075,-6.073956591534824,-10.854662770860443,-21.450378118042863,-14.045416451099072,29.2088016056995,3.0,6.351751297008718,9.535003662109375,-0.44814506687299627,19.518152391091746,4.543429297618189,14.52657802660056,-9.94919214912602,98.65784046059032,32.694524236063984,4.991574364491193,8,-5.875007629394531,-13.075004577636719,-25.76250457763672,-17.099998474121094,-14.5,2,-0.07069180181759216,-1.0800048828125,161.89999389648438,2.583312140786328,159.9499969482422,2.2727356798046867,160.0,-0.07069180181759216 5489,2021-08-05,164.64999389648438,167.14999389648438,164.5500030517578,164.8000030517578,1270319.0,-0.0009102497117450259,-13.857479182107513,-0.07692789232755586,85.07850684408399,76.60052636668564,-4.675510401271907,-9.680958571506835,-20.928752909553083,-13.887183520755826,31.674023064580904,2.5999908447265625,6.527590007281987,8.419995117187511,-1.2541378555503115,18.094128089925334,3.5829286308186,13.257061603556423,-8.593281034590262,74.2267960150952,4.682946130449693,4.837066486368906,8,-2.4499969482421875,-10.5,-26.012496948242188,-16.949989318847656,-12.75,3,-0.05769814972463749,1.2325746446086259,164.8000030517578,-1.0800048828125,161.89999389648438,2.583312140786328,159.9499969482422,-0.05769814972463749 5490,2021-08-06,162.4499969482422,165.6999969482422,162.1999969482422,164.75,967106.0,-0.013361658243518204,-1.4999972752192086,15.332417861865528,82.48732242291018,77.27812906482019,-2.1620265264009504,-6.839254275846088,-18.308954310212982,-11.664528078883905,32.55182244085661,3.5,6.701628890572721,5.58999862670899,-3.975213714641228,15.155210968059208,0.807392456033881,10.3726047973841,-4.840224741505438,43.03034002130682,-31.28833906285208,4.782606170675103,8,-0.25,-7.474998474121094,-23.037494659423828,-14.749992370605469,-20.699996948242188,4,-0.04462911748967224,-13.857479182107513,164.64999389648438,1.2325746446086259,164.8000030517578,-1.0800048828125,161.89999389648438,-0.04462911748967224 5491,2021-08-09,164.39999389648438,164.8000030517578,161.89999389648438,162.14999389648438,676844.0,0.01200367488380727,-1.1090975674715908,-0.9782595715603086,82.44275816869626,78.11094872016876,-3.517843653568633,-8.214094470735517,-19.85780394789313,-13.631392190052537,33.003862622849226,2.9000091552734375,6.979573246218479,6.907495880126959,-2.9047569009300958,16.719748661184013,2.0013694895984315,11.813622270655486,-5.454590653182947,63.33333333333333,-13.036983559384637,4.906126390528521,8,-2.0999984741210938,-8.75,-24.512493133544922,-16.699989318847656,-24.399993896484375,0,-0.057481735395881084,-1.4999972752192086,162.4499969482422,-13.857479182107513,164.64999389648438,1.2325746446086259,164.8000030517578,-0.057481735395881084 5492,2021-08-10,166.39999389648438,166.75,164.39999389648438,164.39999389648438,932581.0,0.012165450573309089,-1.350006103515625,0.8888888888888888,83.25243455569127,78.43393544971642,-4.79981112496688,-9.62877204947634,-21.383236278231323,-15.592092624166042,33.423221155653636,2.350006103515625,6.679858111083263,8.222496032714844,-2.081538614828929,18.526530680258617,3.070478708942943,13.374513356486744,-6.305947961737331,85.71428571428571,8.562501276222108,5.152017323771891,8,-4.099998474121094,-10.574996948242188,-25.58749008178711,-18.699989318847656,-25.79998779296875,1,-0.07632209984420257,-1.1090975674715908,164.39999389648438,-1.4999972752192086,162.4499969482422,-13.857479182107513,164.64999389648438,-0.07632209984420257 5493,2021-08-11,167.1999969482422,167.9499969482422,166.25,166.39999389648438,1288238.0,0.004807710823928835,-2.0909292679881815,0.40000152587890625,83.21168370998927,79.41230519120319,-4.891412074472441,-9.850903286374916,-21.742783862624094,-16.445144859026442,33.546818691720134,1.6999969482421875,6.487978221242884,8.334999084472656,-2.463884555758682,19.133882724703994,2.935557264356987,13.734440904588325,-6.118118298851925,87.60331203829575,10.673178750337925,5.399441820115665,8,-4.5,-10.974998474121094,-26.337493896484375,-19.49999237060547,-27.199996948242188,2,-0.08403112026435666,-1.350006103515625,166.39999389648438,-1.1090975674715908,164.39999389648438,-1.4999972752192086,162.4499969482422,-0.08403112026435666 5494,2021-08-12,166.4499969482422,167.35000610351562,166.1999969482422,167.0,1104906.0,-0.00448564601488699,-1.1904872625811984,-0.687501192088348,73.50158123504806,79.47020034677816,-3.3404578143378103,-8.426366885550124,-20.555185720157255,-15.751497008997376,34.10734183115077,1.1500091552734375,6.3694671781012175,6.882498931884754,-3.973411638027528,17.738409501797037,1.454543646928613,12.310454216840895,-4.269219371035604,75.20662407659151,0.6536990640156546,5.42795528495614,8,-3.0250015258789062,-10.224998474121094,-25.23749542236328,-18.74999237060547,-29.349990844726562,3,-0.09702609908431681,-2.0909292679881815,167.1999969482422,-1.350006103515625,166.39999389648438,-1.1090975674715908,164.39999389648438,-0.09702609908431681 5495,2021-08-13,166.5,166.85000610351562,165.6999969482422,166.4499969482422,967967.0,0.0003004088475493383,2.066628690008748,-0.09091413510889167,77.22773374157744,80.1331693970229,-2.6501659073606163,-7.668465272615833,-20.103182896390138,-15.814223884589325,35.28787159294665,1.1500091552734375,6.080350622890251,6.170001983642578,-4.363572992397053,16.70357695968221,0.9032144956227626,11.436789471662394,-3.3961473234277264,76.03312038295758,1.3375167337134428,5.266787488019817,8,-2.7000045776367188,-9.625,-25.287498474121094,-18.79999542236328,-29.5,4,-0.08768772434543914,-1.1904872625811984,166.4499969482422,-2.0909292679881815,167.1999969482422,-1.350006103515625,166.39999389648438,-0.08768772434543914 5496,2021-08-16,164.4499969482422,166.1999969482422,163.60000610351562,166.0,870146.0,-0.012312330641188085,1.666661449978481,-30.998169057064388,67.35903270997147,79.48965126182217,0.1176641691994007,-4.693469153234133,-17.545301960578712,-13.83050918331054,37.14405345618552,2.899993896484375,6.08679783514512,3.3799987792968693,-6.012067941493029,12.772065500086768,-1.31603458109808,8.076032139691819,3.5,19.540060544196212,-52.65920979444776,4.69603336039495,8,0.47499847412109375,-6.299995422363281,-21.31249237060547,-17.149993896484375,-26.149993896484403,0,-0.13803586117053335,2.066628690008748,166.5,-1.1904872625811984,166.4499969482422,-2.0909292679881815,167.1999969482422,-0.13803586117053335 5497,2021-08-17,164.35000610351562,164.75,163.3000030517578,164.0,922682.0,-0.0006080319038135329,1.5217472069633522,-0.2258099447731367,65.32512098381906,77.7651304857541,0.6724526851332655,-3.7874245048233206,-16.882990899607876,-13.778102167470621,38.62627496630909,1.4499969482421875,6.115292737978393,2.6450073242187386,-5.727369728316347,11.017384376753824,-1.5411812020488185,6.831195850486296,3.5129910278320438,22.580740429609307,-47.24541904808757,4.186188526267547,8,0.5749893188476562,-6.200004577636719,-19.975006103515625,-17.650001525878906,-25.100006103515625,1,-0.14815944751580234,1.666661449978481,164.4499969482422,2.066628690008748,166.5,-1.1904872625811984,166.4499969482422,-0.14815944751580234 5498,2021-08-18,163.1999969482422,165.10000610351562,162.75,164.35000610351562,885544.0,-0.006997317387071544,-1.292685468444127,-3.2856831458714795,62.05878577846232,75.20738370068503,1.756329863319877,-1.9082874111485353,-15.199833339927125,-12.6644848014341,39.52715300885848,2.350006103515625,6.211699612870518,0.9699981689453239,-6.264302797095439,8.204299134986087,-2.647152314075072,4.58714865196572,4.480480419921889,9.782529373129972,-57.555979167923496,3.617150483020387,8,1.7249984741210938,-5.049995422363281,-17.825000762939453,-16.724998474121094,-22.699996948242188,2,-0.13848033864788611,1.5217472069633522,164.35000610351562,1.666661449978481,164.4499969482422,2.066628690008748,166.5,-0.13848033864788611 5499,2021-08-19,161.10000610351562,162.10000610351562,159.9499969482422,161.5500030517578,1213469.0,-0.012867591200951822,1.7741998995875212,0.39129857895365344,53.02199276297918,71.93345818291492,3.6875875101749784,0.8288265706287348,-12.522075446367296,-10.64460243817308,40.00217140332195,3.25,6.0551836930808065,-1.507492828369152,-7.519344369636315,4.504358712898011,-4.513418599002733,1.4984329422644294,6.284642622558607,16.66677723745519,-49.33371818409981,3.005925770633578,8,2.8499908447265625,-2.9500045776367188,-14.512504577636719,-15.025001525878906,-22.90000915527341,3,-0.13097458289329744,-1.292685468444127,163.1999969482422,1.5217472069633522,164.35000610351562,1.666661449978481,164.4499969482422,-0.13097458289329744 5500,2021-08-20,164.0500030517578,164.5500030517578,160.14999389648438,160.9499969482422,1011160.0,0.01831158806006905,1.1463427342220633,-6.888949170933505,59.715651463324676,69.40822410454031,1.1045775132729432,-1.816575229830363,-14.857785293263532,-13.648786913615794,39.6641035833891,4.4000091552734375,5.498213469488377,1.1900039672851506,-4.604146405630161,6.984154340200462,-1.7070712191725192,4.08707915374282,2.7398735320898595,65.60009765625,0.22878788002267925,2.897075186457657,8,-0.100006103515625,-5.900001525878906,-17.125003814697266,-19.525001525878906,-26.150009155273438,4,-0.16427916151723243,1.7741998995875212,161.10000610351562,-1.292685468444127,163.1999969482422,1.5217472069633522,164.35000610351562,-0.16427916151723243 5501,2021-08-23,162.1999969482422,166.1999969482422,161.64999389648438,165.3000030517578,890020.0,-0.011277086675408055,-1.1666618226207257,-1.0,50.714292461364415,65.79287498294843,2.916384793190673,0.3631463812919833,-12.508708797737825,-11.913774169876035,39.03334592503222,4.5500030517578125,4.8174848237648575,-0.8575019836425781,-6.245036046062069,4.530032078776912,-3.5512690148523234,1.8362650475671671,4.042689264757058,36.0,-24.842920828938745,2.693767031209741,8,1.75,-4.049995422363281,-15.137496948242188,-17.67499542236328,-24.599990844726562,0,-0.15536373256704483,1.1463427342220633,164.0500030517578,1.7741998995875212,161.10000610351562,-1.292685468444127,163.1999969482422,-0.15536373256704483 5502,2021-08-24,162.25,163.60000610351562,160.8000030517578,162.10000610351562,938765.0,0.0003082802262552864,-1.0363658558238635,-0.04838503263405558,42.97520174799219,61.322154764948756,2.4761964215238095,0.6330701027354735,-12.085844571704285,-11.962288854477464,38.42400107679983,2.8000030517578125,4.318518476461861,-0.9899986267089957,-5.9739291193398,3.993931865921809,-3.481963873024398,1.5019666196064065,3.9499969482421875,36.800048828125,-18.463947298909517,2.491965246315405,8,1.4000015258789062,-4.099998474121094,-15.150001525878906,-17.724998474121094,-26.550003051757784,1,-0.14761169151458997,-1.1666618226207257,162.1999969482422,1.1463427342220633,164.0500030517578,1.7741998995875212,161.10000610351562,-0.14761169151458997 5503,2021-08-25,159.4499969482422,162.25,159.0,162.25,1202439.0,-0.017257337761219183,1.3214260412749794,-18.667446592065108,37.500009169944,57.32198009104831,4.538526536029707,3.622751695303293,-8.760001711993198,-9.205805122944383,37.38449861127118,3.25,3.584325020930521,-3.792501831054693,-8.768365181001997,1.1833615188926103,-6.280433506028345,-1.3045701560810414,6.75,6.249960263553307,-44.6897363927409,2.48793167497365,8,3.475006103515625,-1.2999954223632812,-12.224998474121094,-14.924995422363281,-23.050003051757812,2,-0.12668546462750419,-1.0363658558238635,162.25,-1.1666618226207257,162.1999969482422,1.1463427342220633,164.0500030517578,-0.12668546462750419 5504,2021-08-26,156.39999389648438,158.60000610351562,153.85000610351562,158.39999389648438,2438025.0,-0.019128272876341557,2.9582930674940235,0.7142849357769168,36.02771248647677,52.744199951592684,6.719660666292924,6.809217284019326,-5.331262675049459,-6.236659356838743,35.93250365997362,5.5999908447265625,2.510214031947612,-6.7075042724609375,-12.268674171604403,-1.1463343733174725,-9.48808922203267,-3.926919322889205,9.080003356933588,20.647689743491533,-29.999826960663604,2.7805849495717396,8,3.6250076293945312,3.7750015258789062,-8.849994659423828,-11.874992370605469,-19.44999694824216,3,-0.10166236903441328,1.3214260412749794,159.4499969482422,-1.0363658558238635,162.25,-1.1666618226207257,162.1999969482422,-0.10166236903441328 5505,2021-08-27,155.10000610351562,157.0500030517578,154.60000610351562,156.39999389648438,1455176.0,-0.00831194273465996,-1.1304434360321631,0.649993896484375,27.857171921502967,48.35510430842952,6.964938548571581,8.14066376993992,-3.5937483164224204,-5.033094262450561,34.895181933877176,2.4499969482421875,1.26226576034162,-7.762492370605457,-14.25401376997192,-1.2709709712389952,-11.008253070288674,-4.5167316709222405,8.98439221191407,10.121464993099563,-37.313579114503966,3.2457606996832244,8,4.924995422363281,5.3499908447265625,-6.8375091552734375,-10.500007629394531,-18.70001220703125,4,-0.10896201476609957,2.9582930674940235,156.39999389648438,1.3214260412749794,159.4499969482422,-1.0363658558238635,162.25,-0.10896201476609957 5506,2021-08-30,154.0,155.5,153.10000610351562,155.10000610351562,888448.0,-0.007092237654597322,1.5263174802036654,0.8461664866895159,19.154253405138192,43.22500791079831,7.181988423034483,9.246108362503662,-1.9826061504217591,-4.013733924705008,33.76085545615916,2.399993896484375,0.3380306923034482,-8.564998626708984,-16.082772355874198,-1.0472248975437708,-12.323885491291605,-4.806111762126363,8.85627125000002,8.571370442708332,-32.61620955185573,3.75888686458261,8,5.650001525878906,6.525001525878906,-3.3375015258789062,-7.0,-16.800003051757784,0,-0.10454549417867287,-1.1304434360321631,155.10000610351562,2.9582930674940235,156.39999389648438,1.3214260412749794,159.4499969482422,-0.10454549417867287 5507,2021-08-31,152.25,155.60000610351562,152.0500030517578,154.0500030517578,2211902.0,-0.011363636363636354,-2.2272799783602326,1.6363573311138855,14.489323560944172,37.939512108851844,7.861860311532723,10.789257808596801,0.21554090446824148,-2.3761319289120024,32.42728350411524,3.5500030517578125,-0.773712987715129,-9.832498931884771,-18.655390509707587,-1.0096073540619557,-14.24394472079618,-5.4210531429733635,9.240394129492216,1.9607549811733416,-31.97766383154946,4.411445788911411,8,6.875,7.75,-0.4375,-4.099998474121094,-13.5,1,-0.09622327682419951,1.5263174802036654,154.0,-1.1304434360321631,155.10000610351562,2.9582930674940235,156.39999389648438,-0.09622327682419951 5508,2021-09-01,153.14999389648438,154.85000610351562,152.25,153.39999389648438,1269933.0,0.005911289960488508,-1.5366064251049514,0.13888865341414827,18.63206375871532,34.11840888615586,6.019352621078582,9.456566910400511,-0.2214440912648854,-3.3676659408524756,30.559128998516506,2.600006103515625,-1.651526069970231,-8.350004577636724,-17.9238165217576,1.2238073664841522,-13.136910549697177,-3.563098605576272,6.829937660570323,16.793745530108723,-11.431933122898336,4.786905972060438,9,5.975006103515625,6.850006103515625,-1.337493896484375,-4.999992370605469,-12.75,2,-0.11394056574391243,-2.2272799783602326,152.25,1.5263174802036654,154.0,-1.1304434360321631,155.10000610351562,-0.11394056574391243 5509,2021-09-02,155.14999389648438,155.39999389648438,152.89999389648438,153.14999389648438,1032558.0,0.01305909291352525,1.0,-8.0,25.485941477420283,30.31510777661092,3.449317115522234,7.07088687640686,-1.6772918935956511,-5.424554764125048,28.180658454775358,2.5,-2.495868036545289,-5.87500457763673,-15.729338317263085,3.979329161989625,-10.802171447449922,-0.9478377078235383,3.561149099722826,61.99981689453124,38.17647473892611,4.927166869813184,9,3.975006103515625,4.850006103515625,-3.0374908447265625,-6.999992370605469,-17.149993896484375,3,-0.12085079431269552,-1.5366064251049514,153.14999389648438,-2.2272799783602326,152.25,1.5263174802036654,154.0,-0.12085079431269552 5510,2021-09-03,155.1999969482422,157.0,154.6999969482422,155.14999389648438,1288809.0,0.00032228845455950506,-3.842127242647649,0.02500152587890625,28.132381396248135,27.806006547153558,2.2483605950714036,6.798442608422647,-1.195520909143056,-5.494210523465256,26.504597524879735,2.3000030517578125,-3.273171905031262,-5.462501525878906,-15.624705918129877,4.699702866372064,-10.543603722004377,-0.38139932975343527,2.445363656853118,63.63627956584865,37.64888117673612,5.081102196125484,9,2.6250076293945312,4.8000030517578125,-3.037494659423828,-7.049995422363281,-17.099990844726562,4,-0.11759020849778867,1.0,155.14999389648438,-1.5366064251049514,153.14999389648438,-2.2272799783602326,152.25,-0.11759020849778867 5511,2021-09-06,154.9499969482422,155.75,154.1999969482422,155.10000610351562,719717.0,-0.0016108247739423653,1.1379397434413376,-3.0,27.934253970687365,26.134790127453023,1.5218339091468636,6.644858031650813,-0.4185828377894154,-5.32858667574618,24.9144523197321,1.5500030517578125,-3.7718222310506064,-5.240001678466797,-15.548231099732192,5.068227742798598,-10.39411638909948,-0.08588696783411365,2.0500030517578125,58.585771401620825,30.838649361179225,5.154114710632695,9,2.2000045776367188,5.0500030517578125,-2.787494659423828,-6.799995422363281,-19.449996948242188,0,-0.11971605948436415,-3.842127242647649,155.1999969482422,1.0,155.14999389648438,-1.5366064251049514,153.14999389648438,-0.11971605948436415 5512,2021-09-07,153.6999969482422,154.64999389648438,153.14999389648438,154.64999389648438,947664.0,-0.008067118584181299,2.157904881221992,6.33292645712542,27.80373198713697,25.05742599603002,1.5996972653141484,7.2672161571804565,1.319232535920321,-4.149532615818032,22.99829361781917,1.8000030517578125,-4.778134903372234,-5.855001831054693,-16.117090004402655,4.407086342293269,-10.98604591772866,-0.7239577443807264,3.3000030517578125,30.52625154194079,0.48579688148619127,5.13104408667398,9,1.6250076293945312,6.3000030517578125,-1.5374946594238281,-5.549995422363281,-16.599990844726562,1,-0.10735198651667033,1.1379397434413376,154.9499969482422,-3.842127242647649,155.1999969482422,1.0,155.14999389648438,-0.10735198651667033 5513,2021-09-08,153.14999389648438,153.60000610351562,152.0500030517578,152.75,1281124.0,-0.0035784194058443575,1.3845864926406724,-0.421047559389004,29.974786492324483,24.38487866334643,1.298629915208636,7.073310925473493,2.323644161639919,-3.703933081195345,20.887247648161168,1.649993896484375,-5.509647719027271,-5.702504730224604,-15.680719065005235,4.275709604556027,-10.691611897614933,-0.7133975628342739,3.058006591796868,22.222050967469475,-9.117232185806532,4.989107167390322,9,1.4000091552734375,6.850006103515625,0.2750053405761719,-4.749992370605469,-14.949996948242159,2,-0.09402542912419232,2.157904881221992,153.6999969482422,1.1379397434413376,154.9499969482422,-3.842127242647649,155.1999969482422,-0.09402542912419232 5514,2021-09-09,150.3000030517578,153.14999389648438,150.25,152.0,1054513.0,-0.018609147621990063,-2.2222099775357096,-4.250057221332113,15.189873417721529,22.977401051815164,3.567501881326905,9.118878137147192,5.5349840245364135,-0.935262202127376,18.85412554472887,2.899993896484375,-6.219431801927271,-7.7449958801269645,-17.7483079726548,2.258316212400871,-12.746651926390882,-2.743339833863047,5.242717846679682,0.7407859519675926,-25.179765491321316,5.001656046263921,9,3.3249969482421875,8.799995422363281,5.024993896484375,-0.5750045776367188,-12.650009155273438,3,-0.06586832304896384,1.3845864926406724,153.14999389648438,2.157904881221992,153.6999969482422,1.1379397434413376,154.9499969482422,-0.06586832304896384 5515,2021-09-10,151.89999389648438,153.3000030517578,150.14999389648438,150.75,1029508.0,0.010645314785360238,-1.680851892734238,-0.6764682122950157,23.58971509862272,23.470230128868995,1.6381191105828918,6.713198296939282,4.2643561089997775,-2.6184732693710373,16.920700514909885,3.1500091552734375,-6.588428361013513,-5.415004730224609,-14.93982809711369,4.109818636664471,-10.177416413669164,-0.6525930467800549,2.690037240234375,31.24996594024011,6.331576125580504,4.76241168344454,9,1.6750030517578125,7.150001525878906,6.275001525878906,-1.0499954223632812,-15.399993896484375,4,-0.09150753426597791,-2.2222099775357096,150.3000030517578,1.3845864926406724,153.14999389648438,2.157904881221992,153.6999969482422,-0.09150753426597791 5516,2021-09-13,141.75,148.3000030517578,141.0500030517578,147.35000610351562,3813056.0,-0.06682023900146639,-1.0714285714285714,-4.869596369715787,15.371593060132042,23.5682600732232,11.027356479347304,15.890060582822827,14.590650473100453,7.375660049405582,16.447894366861103,10.849990844726562,-6.979814066155882,-14.42999877929688,-25.636455789602962,-3.223541768990799,-20.033227284449936,-8.826770274143826,11.952023688671886,5.147039849027644,-17.51375124919864,5.603228505153044,9,7.275001525878906,12.75,16.83749771118164,9.099998474121094,-4.600006103515625,0,-0.025749516024581087,-1.680851892734238,151.89999389648438,-2.2222099775357096,150.3000030517578,1.3845864926406724,153.14999389648438,-0.025749516024581087 5517,2021-09-14,140.0,142.3000030517578,139.10000610351562,142.0,2247822.0,-0.012345679012345734,1.4615303355751963,0.3571424678884584,15.936925289583229,23.268800243319635,12.132854923248686,16.571936451685872,16.517981676535356,8.93089687560149,16.175230414832278,3.1999969482421875,-7.173314247796299,-14.962498474121105,-27.62761363678186,-2.297383311460351,-21.295056055451482,-8.629940892790728,13.300003051757812,6.206854458512931,-17.76434959669738,6.332557581330372,9,8.050003051757812,13.525001525878906,18.974994659423828,10.849998474121094,-3.300003051757784,1,-0.03214285714285714,-1.0714285714285714,141.75,-1.680851892734238,151.89999389648438,-2.2222099775357096,150.3000030517578,-0.03214285714285714 5518,2021-09-15,140.60000610351562,141.25,139.14999389648438,139.80000305175778,2029474.0,0.004285757882254382,1.000014532243415,-0.40000152587892046,19.731795838380634,22.62945072787079,10.689538847345574,14.9589358432425,16.047906728706437,8.108898413867252,16.12286575625826,2.100006103515625,-7.124901156646416,-13.232492828369146,-26.803446730162847,0.3384610734245541,-20.017969779265997,-6.447015877472296,9.859997558593761,10.563382551893326,-13.256994054361222,6.7854769508968555,9,7.4499969482421875,12.924995422363281,18.46249008178711,10.249992370605469,-4.300003051757841,2,-0.02489331328636757,1.4615303355751963,140.0,-1.0714285714285714,141.75,-1.680851892734238,151.89999389648438,-0.02489331328636757 5519,2021-09-16,140.0,142.0,139.64999389648438,141.0,1801083.0,-0.004267468545299136,-1.7646932107851936,-1.2499952316465635,20.275571393728512,21.75647183870194,9.962145560174463,14.648150217465911,16.8186836563022,8.50591857192515,17.069459415689682,2.350006103515625,-6.832870596402358,-12.77749862670899,-27.22210865700177,1.6671114035837888,-19.99980364185538,-5.555193611562601,8.18800415039064,6.337986548622357,-18.421449731672936,7.222305015146389,9,7.4250030517578125,13.225006103515625,19.46249771118164,11.25,-1.149993896484375,3,-0.012857164655412756,1.000014532243415,140.60000610351562,1.4615303355751963,140.0,-1.0714285714285714,141.75,-0.012857164655412756 5520,2021-09-17,137.10000610351562,140.75,136.44999694824222,140.0,2974419.0,-0.02071424211774553,-1.0476145495764024,2.899993896484375,18.933813835916297,20.75642293483849,11.202738234924794,16.25921455151061,19.714200473930674,11.220726937297513,17.60098674788416,4.300003051757784,-6.816428345557682,-14.329992675781256,-29.363088823113117,0.7031034715506053,-21.8465407494472,-6.813444602115311,9.270398437500006,5.485306501914525,-20.4410292073787,7.516548073665933,9,8.449989318847656,14.549995422363281,22.724990844726562,14.149993896484375,0.5,4,0.00401158109762223,-1.7646932107851936,140.0,1.000014532243415,140.60000610351562,1.4615303355751963,140.0,0.00401158109762223 5521,2021-09-20,137.0,138.44999694824222,135.85000610351562,136.69999694824222,2591907.0,-0.0007294390887198077,-1.6000106812338635,-0.10344954591851861,20.156541514675908,19.906735104565037,9.486361972157141,15.151316381706692,19.74722325793914,11.107538403589047,17.804650303381326,2.599990844726591,-7.13969816665707,-13.169998931884777,-28.62077929598047,2.2807814322109152,-20.895389113932623,-5.444608749836931,7.386323022460942,17.82937117199384,-10.66874455906057,7.7253901820478434,9,7.725006103515625,14.025001525878906,23.33749771118164,14.25,2.699996948242216,0,-0.0036496350364964014,-1.0476145495764024,137.10000610351562,-1.7646932107851936,140.0,1.000014532243415,140.60000610351562,-0.0036496350364964014 5522,2021-09-21,138.30000305175778,140.39999389648438,138.0,139.35000610351562,3022450.0,0.009489073370494872,-1.909067369491839,-3.4999745689440203,21.38729751231719,18.952569662342007,6.450478352575175,12.611647335753531,18.363336058109695,9.744238519534775,18.08132247195679,3.399993896484375,-7.6545018185437925,-10.67249603271486,-25.89188584364021,4.546893778210489,-18.282190938177536,-3.062801127252186,4.379056586914089,39.837388288185004,9.451493714600861,7.609694905462678,9,6.275001525878935,12.724998474121122,23.23749542236331,12.949996948242216,-0.5,1,-0.008315322703521755,-1.6000106812338635,137.0,-1.0476145495764024,137.10000610351562,-1.7646932107851936,140.0,-0.008315322703521755 5523,2021-09-22,139.25,139.94999694824222,138.05000305175778,138.30000305175778,1836095.0,0.006869102872591348,-1.6206867521861965,-0.9047563687094035,18.072293586527152,19.272838569987073,3.7117448802946456,10.614958408878579,17.314586059093045,8.69830342600892,19.02407292054172,1.8999938964844318,-8.215774851198375,-8.712499237060541,-23.68326870473072,6.258270230609639,-16.197883970895617,-1.2271145032254651,2.0632489316406293,55.28450846801606,27.70383395533012,7.485384733835087,9,5.325004577636719,11.775001525878906,22.287498474121094,12.0,-1.399993896484375,2,-0.018312409707416766,-1.909067369491839,138.30000305175778,-1.6000106812338635,137.0,-1.0476145495764024,137.10000610351562,-0.018312409707416766 5524,2021-09-23,140.5,142.25,139.89999389648438,140.5,1395679.0,0.008976660682226134,-2.9166369971008597,0.0,21.83907642785192,19.078323162123652,1.034178639040249,8.551114948242287,16.01217195908518,7.366643561107054,20.487197293848023,3.0,-8.743769100352381,-6.667499542236328,-21.43906394712559,8.104064862652933,-14.053281744680959,0.7182826602083026,-4.649993896484375,72.65622392294304,47.58591491696011,7.385782202444627,9,1.5750045776367188,10.525001525878906,21.037498474121094,10.75,-6.600006103515625,3,-0.029893216713467674,-1.6206867521861965,139.25,-1.909067369491839,138.30000305175778,-1.6000106812338635,137.0,-0.029893216713467674 5525,2021-09-24,138.19999694824222,140.14999389648438,136.94999694824222,140.14999389648438,988785.0,-0.016370128482261825,2.2820532884697857,-100.0,20.248661400079598,19.620219644340047,1.3259012229339646,10.034572217828725,18.26902742172453,9.542042642554946,22.21731876933543,3.550003051757784,-9.483953247363985,-8.122502136230452,-22.91693012754311,6.671925855082208,-15.519716131886781,-0.725288140574122,-2.221990966796909,36.718641966478756,15.231504359577357,7.397213995656335,9,0.8750076293945028,12.82500457763669,22.85000228881833,13.050003051757784,0.4499969482421591,4,0.00470339485981941,-2.9166369971008597,140.5,-1.6206867521861965,139.25,-1.909067369491839,138.30000305175778,0.00470339485981941 5526,2021-09-27,137.89999389648438,139.80000305175778,136.44999694824222,139.10000610351562,1441181.0,-0.0021707891344613373,1.5769217225958787,0.6153918384913427,20.95587348442902,20.177880554878467,1.1424942331849195,9.5565271024104,18.57308808339633,9.732794340350608,23.676398398500442,3.350006103515568,-9.754071240557806,-7.617504882812511,-22.40505858648507,7.170048820860046,-15.011281734648804,-0.2237280309762184,-1.7965480346679783,24.99993422939173,4.463841596120179,7.393776851836282,9,1.1500091552734375,13.125007629394531,23.150005340576172,13.350006103515625,-2.399993896484375,0,-0.0021754010605246066,2.2820532884697857,138.19999694824222,-2.9166369971008597,140.5,-1.6206867521861965,139.25,-0.0021754010605246066 5527,2021-09-28,137.60000610351562,138.75,136.60000610351562,137.55000305175778,1703110.0,-0.0021754010605246066,-1.205125396142259,-0.04166878592139086,21.150281339422506,20.335490054994228,1.1915448506566406,9.173004465353813,18.809255418843577,9.933450991358256,24.94788263764939,2.149993896484375,-10.462466777080948,-7.18499298095702,-22.01965926664127,7.64967330472723,-14.602326123799145,0.2323401618851051,-1.3736291589355574,19.827733623775945,-0.4746446883371753,7.4173331428421285,9,1.4499969482421875,12.125,23.449993133544922,13.749992370605469,-0.350006103515625,1,0.015261560694603382,1.5769217225958787,137.89999389648438,2.2820532884697857,138.19999694824222,-2.9166369971008597,140.5,0.015261560694603382 5528,2021-09-29,135.69999694824222,138.0,135.30000305175778,137.60000610351562,1574718.0,-0.01380820545781114,1.000000000000021,-37.99786389988628,21.92306518554689,20.51854492075183,2.596435113540707,10.222802135684901,20.588200089090947,11.698919797831621,26.369437717037414,2.699996948242216,-9.884789419184642,-8.212502288818342,-23.028274780690367,6.6032702030536825,-15.62038853475434,-0.8046160428823441,6.550003051757784,5.755310390252729,-16.318338106155878,7.407886245936006,9,3.0750045776366903,13.07500457763669,25.20000457763669,15.724998474121065,-0.75,2,0.015475358516894744,-1.205125396142259,137.60000610351562,1.5769217225958787,137.89999389648438,2.2820532884697857,138.19999694824222,0.015475358516894744 5529,2021-09-30,136.39999389648438,138.55000305175778,135.85000610351562,137.35000610351562,1497773.0,0.005158415357291002,-1.6341590496322704,0.5000040154514647,19.123513484267576,20.539622659457525,1.4886186593836896,8.48089880358583,19.74537416439773,10.94213261896843,27.979332530296354,2.850006103515568,-9.219902493974189,-6.575005340576183,-20.75606846821924,7.606057787066874,-13.665536904397698,0.515526223245331,5.711006164550781,22.680266415814252,1.6943525281752372,7.090531563821526,9,2.3750076293945312,10.550010681152344,24.137508392333984,15.275001525878906,-2.849990844726591,3,0.010630588503777183,1.000000000000021,135.69999694824222,-1.205125396142259,137.60000610351562,1.5769217225958787,137.89999389648438,0.010630588503777183 5530,2021-10-01,136.94999694824222,138.55000305175778,135.10000610351562,136.25,1663755.0,0.00403228061854044,-1.300009663948874,-0.7368294249919991,34.51613443078381,22.135132983469514,1.0226406490000954,6.844468086887417,18.8802918240078,10.30363151592968,30.25801274284794,3.449996948242159,-8.807924174420094,-5.11250228881832,-18.294899465877933,8.069894888241294,-11.703700877348126,1.478696299711487,5.0247831726073855,39.36153289245228,15.695793069975398,6.591198588529808,10,1.7250061035155966,9.125007629394503,23.150001525878878,14.724998474121065,-5.149993896484432,4,-0.022270924568990935,-1.6341590496322704,136.39999389648438,1.000000000000021,135.69999694824222,-1.205125396142259,137.60000610351562,-0.022270924568990935 5531,2021-10-04,136.39999389648438,138.0,135.14999389648438,136.69999694824222,1044712.0,-0.004016086630258986,-1.0357164266134788,-0.4285776566757725,37.4125821892813,23.915720169798863,1.6523439073638428,6.2541496779635395,19.1265066920584,10.76024166327187,32.510248304804044,2.850006103515625,-8.40988535437512,-4.735005187988293,-16.648777109597972,7.178766733621387,-10.691891148793133,1.2218807728165473,5.299795263671854,35.616163474160345,9.339560427745297,5.956885960804837,10,2.2750091552734375,9.650009155273438,23.837505340576172,15.275001525878906,-2.199996948242159,0,0.01649560191115218,-1.300009663948874,136.94999694824222,-1.6341590496322704,136.39999389648438,1.000000000000021,135.69999694824222,0.01649560191115218 5532,2021-10-05,137.19999694824222,137.44999694824222,135.25,136.39999389648438,1093135.0,0.005865125275335226,2.384602744227979,-2.666649712628905,38.27584283674282,26.160558975378382,0.7597964532280059,4.379148551115321,18.014464638540176,9.892903453361185,34.57264865304732,2.199996948242216,-7.647970041149222,-3.1100021362304346,-13.55482343823408,7.334819165773212,-8.332412787232272,2.1124085147714027,4.235800889648402,60.86935369019898,31.25824947921088,5.222410651001825,10,1.4750061035155966,8.850006103515597,22.88750457763669,14.474998474121065,-2.899993896484432,1,-0.012390648586410147,-1.0357164266134788,136.39999389648438,-1.300009663948874,136.94999694824222,-1.6341590496322704,136.39999389648438,-0.012390648586410147 5533,2021-10-06,138.75,139.25,135.80000305175778,136.44999694824222,1772919.0,0.0112973985877165,1.0909053077417648,2.874992847469774,45.95469575282559,28.84007223370879,-0.9706662315122401,1.786621036474827,16.13821024430041,8.284693241920223,36.15290959025882,3.449996948242216,-6.907388527519657,-0.8399993896484261,-9.367330388222229,7.687331608925376,-5.103664888935327,3.423666109638475,2.432366168515614,87.95178950929133,53.108408082526694,4.2636654992868985,10,-1.125,7.3000030517578125,20.8125,12.924995422363281,-1.600006103515625,2,-0.010810810810810811,2.384602744227979,137.19999694824222,-1.0357164266134788,136.39999389648438,-1.300009663948874,136.94999694824222,-0.010810810810810811 5534,2021-10-07,140.39999389648438,141.5,139.14999389648438,139.69999694824222,1370649.0,0.011891847902590014,-1.6111134658585173,0.30434609541373625,61.619665338508426,33.43685044908977,-2.9461577928880445,-0.6778382812464656,14.184082465436745,6.6278087358444395,37.02102065137449,2.75,-6.214606542874037,1.304994964599615,-5.599609599729945,8.209599528929175,-2.1473073175651507,4.757297246764381,-5.29998779296875,82.81238824118446,42.42726253618301,3.452302282164779,10,-2.0999908447265625,5.6500091552734375,19.162506103515625,11.275001525878906,-0.79998779296875,3,-0.03881764376899044,1.0909053077417648,138.75,2.384602744227979,137.19999694824222,-1.0357164266134788,136.39999389648438,-0.03881764376899044 5535,2021-10-08,138.0,140.9499969482422,137.85000610351562,140.60000610351562,883076.0,-0.017093974364798536,-1.137929220116388,-3.7143106267031483,53.03030303030303,37.00067595418688,-0.6453861500140761,0.6613155263913768,16.216769826736225,8.97335535434803,38.11046721603843,3.0999908447265625,-5.561553505242813,-0.3999992370605412,-3.77233452046832,2.9723360463472375,-2.0861668787644305,1.2861684046433481,-2.771994018554693,44.88194274235019,1.5757676472772744,1.686167641703895,10,0.3000030517578125,8.050003051757812,21.5625,14.275001525878906,1.449996948242216,4,-0.03224635469740733,-1.6111134658585173,140.39999389648438,1.0909053077417648,138.75,2.384602744227979,137.19999694824222,-0.03224635469740733 5536,2021-10-11,138.10000610351562,138.10000610351562,136.39999389648438,137.80000305175778,942454.0,0.0007246819095334534,10.333299425258126,-0.11538551826943357,49.34641533218785,40.13357973116081,-0.7979498026912211,0.2886391630025287,15.74465819706296,8.867630352636922,37.531006736305386,1.70001220703125,-5.064670199371562,-0.1174934387207145,-3.098889544006653,2.863902666565224,-1.6081914913636695,1.3732046139222405,-2.7465602416992283,45.60009765625,1.7785102592320214,1.4906980526429658,10,0.1999969482421875,7.3249969482421875,20.812496185302734,14.274993896484375,1.899993896484375,0,-0.04561913666416173,-1.137929220116388,138.0,-1.6111134658585173,140.39999389648438,1.0909053077417648,138.75,-0.04561913666416173 5537,2021-10-12,135.5,137.85000610351562,129.39999389648438,137.0,4479179.0,-0.018826980366436374,4.281237483072346,-4.9999491378867145,38.93806106391942,42.02413482875775,1.6459309943190874,2.671183899932686,17.87181061870865,11.450732377100792,37.09784603605758,8.70001220703125,-4.32063145394028,-2.4924995422363168,-5.5846433694571544,0.5996442849845209,-4.038571455846721,-0.9464276286259121,6.0,50.413248153183034,7.709451194322732,1.546071913610415,10,-0.0500030517578125,6.524993896484375,23.075000762939453,16.875,6.649993896484375,1,-0.009594118463157053,10.333299425258126,138.10000610351562,-1.137929220116388,138.0,-1.6111134658585173,140.39999389648438,-0.009594118463157053 5538,2021-10-13,137.10000610351562,137.5,134.5,135.5,1791841.0,0.011808163125576643,1.500006357844945,-1.0666707356770833,40.17343844540446,44.36301537999519,0.29659035546720247,0.8385131951982601,15.714303559111556,9.890855984588427,36.64127679332644,3.0,-3.551379928087016,-0.7174934387207088,-3.57558934334304,2.1406024659016225,-2.1465413910318603,0.7115545135904426,4.157993774414052,63.63643242125334,23.700199835713597,1.4290479523111603,10,-1.6500091552734375,4.399993896484375,20.562496185302734,15.274993896484375,6.3499908447265625,2,-0.02042307021958656,4.281237483072346,135.5,10.333299425258126,138.10000610351562,-1.137929220116388,138.0,-0.02042307021958656 5539,2021-10-14,138.19999694824222,138.69999694824222,135.89999389648438,137.80000305175778,1385471.0,0.008023273492023364,3.0000217983650006,0.2499952316466433,49.99999999999999,46.08344488768588,-0.5824717900702581,-0.425035418438398,14.062935269319524,8.85935439694802,36.28807355734134,2.800003051757841,-2.719100641069332,0.47249755859377274,-2.203806979904499,3.1488020970920445,-0.8656547106553774,1.8106498278429228,2.820842810058565,76.19048248146181,34.36643355382747,1.338152269249136,10,-2.7500000000000284,3.150001525878878,19.07500457763669,14.175003051757784,7.350006103515597,3,-0.007597706765153367,1.500006357844945,137.10000610351562,4.281237483072346,135.5,10.333299425258126,138.10000610351562,-0.007597706765153367 5540,2021-10-15,137.64999389648438,139.19999694824222,137.35000610351562,138.5,1280174.0,-0.003979761678025384,-1.551743733294085,-2.125047684443125,49.23547429151649,47.39709956571201,0.08634843633203104,0.17737825734312196,14.114724912048018,9.508076484951346,35.3673247077393,1.849990844726591,-1.774985184864022,-0.10500488281249432,-2.765416935066355,2.5554071694413665,-1.435210908939439,1.2252011433144503,3.1384289445800846,84.18364725427494,38.56954081331385,1.3302060261269324,10,-2.1999969482421875,3.7000045776367188,18.712505340576172,15.600006103515625,9.050003051757812,4,0.014166453276399649,3.0000217983650006,138.19999694824222,1.500006357844945,137.10000610351562,4.281237483072346,135.5,0.014166453276399649 5541,2021-10-18,136.5,138.10000610351562,135.75,137.25,973072.0,-0.008354478368878038,-1.0888943142361112,0.8823466053925968,46.802310108053454,48.34448481807986,1.3991562595754772,1.3575975114915195,14.680006440961733,10.726355345180622,34.416145171963706,2.350006103515625,-0.8083480917765087,-1.2299987792968636,-3.9293948968032453,1.469397338209518,-2.5796968380500687,0.1196992794563414,4.0606542621728465,72.44901931170405,22.599329269613662,1.3496980587531926,10,-1.0500030517578125,2.3499984741210938,19.812496185302734,18.04999542236328,10.25,0,0.021611699254521666,-1.551743733294085,137.64999389648438,3.0000217983650006,138.19999694824222,1.500006357844945,137.10000610351562,0.021611699254521666 5542,2021-10-19,137.14999389648438,138.44999694824222,136.30000305175778,136.69999694824222,1195725.0,0.0047618600475045625,-2.44003222695583,-0.5999959309895454,54.54544584850831,49.29901260648904,0.8284431627578499,0.6503754229055971,13.376321818200779,10.169876679745443,34.110211125854384,2.149993896484432,-0.4991819944838767,-0.5225044250488224,-3.2197695852802894,2.1747607351826446,-1.8711370051645417,0.8261281550668969,3.1874471583747095,56.382885471350455,0.9160800487205449,1.3486325801157304,10,-1.6999969482421875,-1.2999954223632812,14.612506866455078,17.350006103515625,12.0,1,0.02078021312685374,-1.0888943142361112,136.5,-1.551743733294085,137.64999389648438,3.0000217983650006,138.19999694824222,0.02078021312685374 5543,2021-10-20,136.69999694824222,137.10000610351562,134.89999389648438,137.10000610351562,1759566.0,-0.0032810570052361765,9.999809269502194,-0.8889152622834015,50.95542391742766,48.114096893035615,1.0695399810685444,0.9481494452128345,13.128130914345178,10.685375592255411,33.8792900329856,2.25,-0.21690371043854384,-0.8450012207030966,-3.468358189575781,1.778355748169588,-2.156679705139453,0.4666772637332599,3.418695163449371,41.86050637852454,-17.020193825834767,1.311678484436347,10,-1.5250015258789347,-0.8750000000000284,14.087505340576143,16.82500457763669,13.850006103515597,2,0.03986830336437874,-2.44003222695583,137.14999389648438,-1.0888943142361112,136.5,-1.551743733294085,137.64999389648438,0.03986830336437874 5544,2021-10-21,136.30000305175778,136.75,135.14999389648438,136.14999389648438,1567395.0,-0.0029260709979085364,2.0476218156452997,-0.3750143047872911,47.909985830412246,47.545172759714426,0.9239523610868332,1.0723360799673287,12.835072314485132,11.147613928202674,34.4833930289439,1.600006103515625,-0.002985831063256228,-1.0349952697754077,-3.311903921349142,1.2419133817983266,-2.1734495955622606,0.10345905601144523,3.6043150956296586,32.558329341210246,-27.602070630028898,1.1384543257868613,10,-2.000007629394503,-0.4750061035155966,14.487499237060575,17.224998474121122,11.199996948242216,3,0.05245776769182697,9.999809269502194,136.69999694824222,-2.44003222695583,137.14999389648438,-1.0888943142361112,136.5,0.05245776769182697 5545,2021-10-22,138.85000610351562,139.14999389648438,135.89999389648438,136.60000610351562,1390308.0,0.01870875271212946,1.280721291814794,14.999084528535036,56.98009661298114,48.39335956869146,-1.6682295922910555,-1.5035614432745206,9.605746789062778,8.702459481197195,34.23859020443563,3.25,0.026156520399098326,1.4825073242187443,-0.8638846269901705,3.828899275427659,0.3093113486143011,2.6557032998231875,0.8442255588537648,92.94146369485294,28.450482111736875,1.1731959756044559,10,-4.550010681152344,-3.0250091552734375,11.474998474121094,14.674995422363281,11.849990844726562,4,0.04825348688315656,2.0476218156452997,136.30000305175778,9.999809269502194,136.69999694824222,-2.44003222695583,137.14999389648438,0.04825348688315656 5546,2021-10-25,137.60000610351562,139.19999694824222,136.80000305175778,139.0,1424114.0,-0.009002520310068207,1.6666779695500111,-0.6222195095486112,51.11113748434905,49.74592361540586,-0.5549748339069254,-0.29216769512248675,10.213980885011239,10.060684227362685,33.88770366030932,2.399993896484432,-0.40001438108831167,0.24750671386718182,-2.088364412647593,2.5833778403819565,-0.9204288493901913,1.415442277124555,1.8883408035360674,62.790936995439694,-2.0690049544803912,1.1679355632573871,10,-0.7500076293945312,-1.7750091552734375,10.999992370605469,14.599990844726562,9.849990844726562,0,0.06613365146132844,1.280721291814794,138.85000610351562,2.0476218156452997,136.30000305175778,9.999809269502194,136.69999694824222,0.06613365146132844 5547,2021-10-26,139.69999694824222,140.05000305175778,137.5,137.89999389648438,1401149.0,0.015261560694603382,1.039989990295493,-1.285722070844707,52.56064246588983,51.12227961768201,-2.231174876327003,-2.3471030916194593,7.486617887582867,8.104582102871149,33.39912317432081,2.550003051757784,-0.4729926612689326,2.2424980163574446,-0.31819199161031975,4.803188024325209,0.9621530123735624,3.522843020341327,-10.300003051757841,93.20377706208201,29.973281949689344,1.2803450039838817,10,-2.224998474121122,-3.8750000000000284,8.17500686645505,12.20000457763669,11.900009155273409,1,0.05046530569624674,1.6666779695500111,137.60000610351562,1.280721291814794,138.85000610351562,2.0476218156452997,136.30000305175778,0.05046530569624674 5548,2021-10-27,137.80000305175778,139.85000610351562,137.5,139.60000610351562,967519.0,-0.013600529262633887,1.0434808568793827,-1.0,43.085120629831785,50.35395968766332,-0.24746818964450767,-0.2969395967068351,8.761300385967246,10.125304960609213,32.651033061176825,2.350006103515625,-0.5294113579702753,0.23750381469724857,-2.1884253213869442,2.6634329507814414,-0.975460753344862,1.4504683827393592,-8.187008972167945,54.08171844784124,-6.396193750201846,1.2129645680420997,10,-0.32500457763669033,-1.9750061035155966,10.000000000000028,14.099998474121122,14.649993896484403,2,0.08236567919714433,1.039989990295493,139.69999694824222,1.6666779695500111,137.60000610351562,1.280721291814794,138.85000610351562,0.08236567919714433 5549,2021-10-28,137.85000610351562,138.89999389648438,136.44999694824222,137.80000305175778,1717847.0,0.00036286684071451525,1.2790895735303247,-0.0277794261009775,49.54409099257374,50.38825043222524,-0.3937448833384849,-0.24531914648889597,8.141373748665103,10.226288216099192,32.17759414429261,2.449996948242159,-0.15905497186781759,0.2150062561035213,-2.1505577729801644,2.580570285187207,-0.9677757584383073,1.39778827064535,-8.028271844482418,46.988142292490444,-14.823812949168754,1.1827820145418377,10,-0.37500762939453125,-2.0250091552734375,9.949996948242188,14.049995422363281,11.849990844726562,3,0.09212909964403915,1.0434808568793827,137.80000305175778,1.039989990295493,139.69999694824222,1.6666779695500111,137.60000610351562,0.09212909964403915 5550,2021-10-29,133.89999389648438,136.89999389648438,131.19999694824222,136.64999389648438,2641348.0,-0.028654421705756494,2.5076904296874827,-54.996643271253454,39.655136126520354,49.59411998983268,3.3172318771984806,3.6517033778592918,11.368710524611743,14.301060251559647,31.92816008972547,6.650009155273409,-0.010849954366051406,-3.582505798339838,-6.469733831022182,-0.6952777656574938,-5.02611981468101,-2.138891781998666,-3.8736942615966825,30.508419052610762,-31.97639842472342,1.4436140163411744,10,1.725006103515625,1.5500030517578125,12.650009155273438,18.00000762939453,17.800003051757812,4,0.10156838479043939,1.2790895735303247,137.85000610351562,1.0434808568793827,137.80000305175778,1.039989990295493,139.69999694824222,0.10156838479043939 5551,2021-11-01,138.64999389648438,140.05000305175778,134.35000610351562,134.5,1892178.0,0.03547423612037015,-1.5618069223752933,-1.5090886896306819,57.015582328880456,49.86857959876292,-1.224487023133463,-0.9708662632380651,5.99597085744972,9.652016288810898,31.2479829882219,6.150009155273409,-0.04293905762355621,1.0549942016601506,-1.8299761454583745,3.9399645487786756,-0.3874909718991262,2.4974793752194273,-8.423220193259283,84.18069842101836,19.335751800281045,1.442485173559268,11,-3.024993896484375,-3.1999969482421875,6.4000091552734375,13.250007629394531,15.5,0,0.08690951014937887,2.5076904296874827,133.89999389648438,1.2790895735303247,137.85000610351562,1.0434808568793827,137.80000305175778,0.08690951014937887 5552,2021-11-02,135.5,138.75,135.5,138.64999389648438,1443536.0,-0.022719033791203436,-1.063496061771573,-0.7590357901858266,46.66664971243507,49.39204913154151,1.8627272621900488,2.1557652097587265,8.472170345130792,12.867311720123496,30.531048270970583,3.25,-0.10075368464708845,-2.0099998474121037,-5.040476728874921,1.0204770340507139,-3.5252382881434983,-0.4947614066807091,-5.076761709804259,48.58757159556822,-15.732353693867836,1.515238440731404,11,0.125,-0.0500030517578125,9.53750228881836,16.400001525878906,17.699996948242188,1,0.08819185939662133,-1.5618069223752933,138.64999389648438,2.5076904296874827,133.89999389648438,1.2790895735303247,137.85000610351562,0.08819185939662133 5553,2021-11-03,137.25,137.25,134.55000305175778,135.75,1138059.0,0.012915129151291449,2.5999959309896212,-0.476191398870363,48.073026832588305,49.41016479844997,0.22233021805416797,0.30317081716293615,6.145085185594297,11.230975270611907,30.643181881015337,2.699996948242216,0.022961347124805798,-0.18499984741211506,-3.1600010470710913,2.790001352246861,-1.6725004472416174,1.3025007524173873,-6.634226414573021,68.36156925761313,5.3142061734920105,1.4875005998294928,11,-1.625,-1.8000030517578125,7.137504577636719,14.650001525878906,16.699996948242188,2,0.10455377853198988,-1.063496061771573,135.5,-1.5618069223752933,138.64999389648438,2.5076904296874827,133.89999389648438,0.10455377853198988 5554,2021-11-04,134.94999694824222,138.19999694824222,134.80000305175778,137.89999389648438,1204571.0,-0.01675776358293468,-1.0923137597363253,-1.9666646321614394,44.88636527836628,48.066416872381645,2.582247176052647,2.2914213090961937,7.9277043532719915,13.57174618825664,31.528038574124672,3.399993896484432,-0.11508415082880674,-2.2125030517577784,-5.038675058905312,0.6136689553897554,-3.6255890553315453,-0.7994170481840115,-4.145538773488624,42.37285213295337,-17.257313999561376,1.4130860035737656,11,0.6750030517577841,0.4999999999999716,8.82500457763669,16.675003051757784,19.24999999999997,3,0.12967766132452607,2.5999959309896212,137.25,-1.063496061771573,135.5,-1.5618069223752933,138.64999389648438,0.12967766132452607 5555,2021-11-05,133.55000305175778,135.19999694824222,133.55000305175778,134.80000305175778,819370.0,-0.010374167677983492,-1.639990234375091,0.42372925190476846,44.465292095826406,47.32798960699024,3.5217197325065683,3.5214875256500875,8.825287883285853,15.037513641452705,32.227773798931516,1.6499938964844318,-0.19111544747860876,-3.389997100830101,-6.611570215270888,-0.168423986389314,-5.000783658050494,-1.7792105436097074,-2.5606339794641144,0.0,-55.61238920343874,1.6107865572203897,11,2.074996948242216,1.8999938964844034,9.312500000000028,18.074996948242216,21.34999084472659,4,0.12092844273635417,-1.0923137597363253,134.94999694824222,2.5999959309896212,137.25,-1.063496061771573,135.5,0.12092844273635417 5556,2021-11-08,131.80000305175778,133.5,131.25,133.5,977925.0,-0.013103706177541419,1.6470635754099685,1.3599975585937727,40.360371555841986,45.97240395031827,4.875141434348734,5.033370723828767,10.077645660492806,16.88209983915297,32.78355193518065,2.300003051757784,-0.22889642520840425,-4.824996948242216,-8.72877346776417,-0.921220428720261,-6.776885208003193,-2.8731086884812385,-0.6294212998748208,7.333374023437121,-46.19122234706464,1.9518882597609837,11,3.824996948242216,3.6499938964844034,10.575000762939482,19.724998474121122,21.30000305175784,0,0.15098629313892875,-1.639990234375091,133.55000305175778,-1.0923137597363253,134.94999694824222,2.5999959309896212,137.25,0.15098629313892875 5557,2021-11-09,134.19999694824222,134.85000610351562,131.44999694824222,131.89999389648438,1070834.0,0.018209361463686458,-1.1250077486112304,-1.3529454003644106,45.79124319647685,46.27308423550105,1.802476388007591,2.6677680743974577,7.254053737294697,14.565262547619483,31.86106251927243,3.400009155273409,-0.6138570062448423,-2.360002899169899,-6.384088338190878,1.66408253985108,-4.3720456186803744,-0.34796017965942383,-2.949996948242216,42.44601789340822,-12.035414318804541,2.0120427195104886,11,1.425003051757784,1.2499999999999716,8.162506103515597,17.32500457763669,18.74999999999997,1,0.14865869897103212,1.6470635754099685,131.80000305175778,-1.639990234375091,133.55000305175778,-1.0923137597363253,134.94999694824222,0.14865869897103212 5558,2021-11-10,134.30000305175778,134.80000305175778,133.35000610351562,134.30000305175778,744109.0,0.0007452019805496146,1.8999938964843182,0.0,46.59863874965099,45.94581176406519,1.2893759810192762,2.4740848608276167,6.693864080818173,14.547443583453543,30.888720629050738,1.449996948242159,-0.8040802412580774,-2.119996643066429,-6.258187961754544,2.018194675621686,-4.189092302410501,-0.050900983722357296,-3.050003051757784,43.88495526647946,-12.817317548975488,2.0690956593440606,11,1.324996948242216,1.1499938964844034,8.062500000000028,17.224998474121122,22.00000000000003,2,0.14072966096062234,-1.1250077486112304,134.19999694824222,1.6470635754099685,131.80000305175778,-1.639990234375091,133.55000305175778,0.14072966096062234 5559,2021-11-11,137.14999389648438,137.60000610351562,133.94999694824222,134.0,1113332.0,0.02122107803399098,-1.246159480168291,100.0,47.138024823033916,46.77724384145558,-1.8666524128851734,-0.48338637782029537,3.342842995569356,11.82099753895912,29.96792626953095,3.650009155273409,-1.1454040600586666,0.7824943542480582,-3.286680037499565,4.851668745995681,-1.252092841625739,2.8170815501218556,-5.723993835449221,92.91320040177435,39.10974455660602,2.0345871958738053,11,-1.4999923706054688,-1.6999969482421875,4.687507629394531,14.375007629394531,18.900009155273438,3,0.12249364782646532,1.8999938964843182,134.30000305175778,-1.1250077486112304,134.19999694824222,1.6470635754099685,131.80000305175778,0.12249364782646532 5560,2021-11-12,139.60000610351562,139.94999694824222,136.75,137.25,1065849.0,0.017863742734691046,1.0983670528906562,0.7460351291913311,53.236246593931426,46.35731764868347,-3.825366588294031,-2.9300428926765107,0.4083277512869756,9.498055723293248,28.926305572810655,3.199996948242216,-1.085001794023384,3.1350059509277344,-1.1512151945892697,7.421227096444738,0.9918953781692323,5.278116523686236,-8.00152598266601,95.97711531614613,41.52140267695859,2.1431105727585007,11,-4.000007629394531,-4.425010681152344,2.5749969482421875,11.924995422363281,13.349990844726562,4,0.1045844570658574,-1.246159480168291,137.14999389648438,1.8999938964843182,134.30000305175778,-1.1250077486112304,134.19999694824222,0.1045844570658574 5561,2021-11-15,139.44999694824222,139.60000610351562,138.05000305175778,139.60000610351562,770796.0,-0.0010745641025414754,19.665446038043303,-0.06383351730405908,49.56822125287519,46.67971448651015,-3.967129018148171,-2.685376319188748,0.07016082702992321,9.769166255689328,27.531905466713113,1.550003051757841,-1.1898014338533471,2.8374969482422046,-1.6520087658550437,7.327002662339453,0.5927440911935662,5.082249805290843,-7.682486368774448,94.11764705882352,42.72243985378063,2.2447528570486304,11,-3.849998474121122,-4.724998474121122,2.7250061035155966,12.07500457763669,13.400009155273409,0,0.11079237924957819,1.0983670528906562,139.60000610351562,-1.246159480168291,137.14999389648438,1.8999938964843182,134.30000305175778,0.11079237924957819 5562,2021-11-16,140.0,140.60000610351562,138.75,139.60000610351562,853159.0,0.003944087944024233,1.312498807911652,-2.666463228563215,53.98549863306793,47.33665579767454,-4.259623619459234,-3.1736301331350205,-0.9313949526084855,9.327128306017272,26.09226667191933,1.850006103515625,-0.7186972791299695,3.24499969482423,-1.4905216673928976,7.980521057041358,0.8772390137156663,5.612760375932794,-8.066839571086433,91.72405374461206,38.98869124826146,2.367760681108563,11,-4.0749969482421875,-5.0,1.8625030517578125,11.525001525878906,13.0,1,0.0935714721679688,19.665446038043303,139.44999694824222,1.0983670528906562,139.60000610351562,-1.246159480168291,137.14999389648438,0.0935714721679688 5563,2021-11-17,142.14999389648438,142.25,139.14999389648438,140.0,1513823.0,0.015357099260602691,1.6382962145315239,5.3750667582207985,57.23903371317598,48.709174512653405,-6.304437030473537,-5.1588879768880815,-3.499537544130135,7.280335580706264,24.421208082905622,3.100006103515625,-0.9924727690463442,5.122493743896484,-0.1915854576459708,10.43657294543894,2.4654541431252426,7.779533344667726,-9.870159640586735,98.79510762957557,43.460110858150315,2.657039600771228,11,-5.399993896484375,-5.424995422363281,-3.4124984741210938,6.525001525878906,14.100006103515625,2,0.07597610633471108,1.312498807911652,140.0,19.665446038043303,139.44999694824222,1.0983670528906562,139.60000610351562,0.07597610633471108 5564,2021-11-18,143.4499969482422,143.8000030517578,141.4499969482422,142.14999389648438,1596026.0,0.0091452909432026,1.3499881745286977,0.6046542987324524,67.65249902834523,51.28553083848883,-7.008986879035916,-6.21438102666113,-5.119326682167014,6.05781160082347,22.811784626676364,2.350006103515625,-0.6952153391918614,6.064997100830084,0.04222589422550982,12.087768307434658,3.053611497527811,9.076382704132357,-10.571952747698418,95.03537656727175,35.04972942823218,3.011385603302286,11,-5.924995422363281,-5.9499969482421875,-4.974998474121094,5.224998474121094,15.0,3,0.08957829471514045,1.6382962145315239,142.14999389648438,1.312498807911652,140.0,19.665446038043303,139.44999694824222,0.08957829471514045 5565,2021-11-19,145.5500030517578,145.75,143.0,143.5500030517578,2149262.0,0.01463928998390518,1.2916724946911995,1.5384579269223095,64.13935771778631,53.9276404120382,-8.07718640920757,-8.20750692442087,-7.572890292530644,4.019541668639931,22.275630181378393,2.75,-0.489149040521653,7.830003356933588,0.8025840084105766,14.8574227054566,4.316293682672068,11.343713031195108,-11.798202143116924,97.40263600639682,38.80541635603779,3.513709674261508,11,-6.950004577636719,-7.075004577636719,-7.150005340576172,3.1249923706054688,14.050003051757812,4,0.07214015650873051,1.3499881745286977,143.4499969482422,1.6382962145315239,142.14999389648438,1.312498807911652,140.0,0.07214015650873051 5566,2021-11-22,146.6999969482422,148.0,145.0,145.5500030517578,1757646.0,0.007901022826330317,-1.6666666666666667,0.5749969482421875,74.99998297010845,57.17305594244171,-7.701211387203529,-9.107756363873307,-8.743153553811396,2.91784051763193,21.91544636276717,3.0,0.0678436335010133,8.52499771118164,0.43260468321412304,16.617390739149158,4.478801197197868,12.571194225165414,-11.748376130465374,85.9459129539696,25.005097314934964,4.04619651398376,11,-6.024993896484375,-7.099998474121094,-8.299999237060547,1.9749984741210938,13.800003051757812,0,0.042603954533176225,1.2916724946911995,145.5500030517578,1.3499881745286977,143.4499969482422,1.6382962145315239,142.14999389648438,0.042603954533176225 5567,2021-11-23,146.75,147.85000610351562,144.8000030517578,146.0,1508409.0,0.0003408524389776346,1.0677901226905013,0.6521773744128652,72.9468463713589,60.10063456707592,-6.463487642627314,-9.06740035142812,-8.756846479005276,2.925693234672508,21.850797600681457,3.0500030517578125,0.8174544152362273,8.222500610351574,-0.7192090022275295,17.164210222930677,3.7516458040620364,12.693355416641111,-10.23257368035641,85.8757159556823,24.804765017112544,4.470854806289549,11,-5.775001525878906,-7.150001525878906,-9.60000228881836,1.9249954223632812,14.0,1,0.04156733290300263,-1.6666666666666667,146.6999969482422,1.2916724946911995,145.5500030517578,1.3499881745286977,143.4499969482422,0.04156733290300263 5568,2021-11-24,149.14999389648438,149.8000030517578,146.4499969482422,146.75,1545591.0,0.01635430253140968,-1.23333740234375,3.1999918619791665,84.13460304045988,64.21136548012325,-7.303531143852382,-11.144887380314799,-11.111236423435031,0.5693574011764895,21.936459049221156,3.350006103515625,2.0069131248368137,10.054994964599615,-0.056481946596733223,20.166471875795963,4.999256509001441,15.11073342019779,-11.254658735198007,92.2154649084656,27.59048577815568,5.0557384555981795,11,-5.874992370605469,-8.649993896484375,-13.499996185302734,-0.47499847412109375,9.350006103515625,2,0.025812981971609528,1.0677901226905013,146.75,-1.6666666666666667,146.6999969482422,1.2916724946911995,145.5500030517578,0.025812981971609528 5569,2021-11-25,150.5500030517578,151.3000030517578,149.25,149.5,1488364.0,0.009386585401036651,-1.6451600200824958,0.43750238419185433,90.86534864101542,68.39237681868815,-7.378816889742382,-12.168548519970386,-12.429090193827022,-0.7560555701350893,21.864589044616693,2.1500091552734375,2.989371099524959,10.820004272460949,-0.4867422130504906,22.12675075797239,5.166631029705229,16.47337751521667,-10.988014385805428,90.9638587441102,17.413907770922805,5.6533732427557215,11,-5.875,-9.300003051757812,-15.050006866455078,-1.8750076293945312,10.550003051757812,3,0.03786115465094064,-1.23333740234375,149.14999389648438,1.0677901226905013,146.75,-1.6666666666666667,146.6999969482422,0.03786115465094064 5570,2021-11-26,147.5,148.6999969482422,146.9499969482422,148.39999389648438,2386603.0,-0.020259070009511992,1.3333333333333333,-0.8571345530641012,85.52032075186413,72.38705454079802,-3.45352750558871,-8.48231895409424,-9.237189418637229,2.2797131925723875,20.373218967996166,3.600006103515625,3.9668496118766257,7.090000915527355,-4.375167434525878,18.555169265580588,1.3574167405007245,12.822585090553986,-6.059929032318735,41.53841458834135,-38.71912256581178,5.732584175026621,11,-2.4749984741210938,-6.25,-12.437503814697266,1.1749954223632812,15.399993896484375,4,0.07423726744570969,-1.6451600200824958,150.5500030517578,-1.23333740234375,149.14999389648438,1.0677901226905013,146.75,0.07423726744570969 5571,2021-11-29,150.6999969482422,151.5500030517578,148.10000610351562,148.60000610351562,1748978.0,0.021694894564353806,-1.225811056255876,-2.333338984775016,86.0261624652847,75.94712829993321,-5.464546439781145,-11.313312178562626,-12.251954786784978,-0.9463922130057938,20.207761990397437,4.0500030517578125,4.890898437811728,9.687497711181635,-2.6235090392948166,21.998504461658086,3.531994335943409,15.84300108641986,-7.682336847108672,87.40731698495371,2.2691036969231533,6.155503375238222,11,-5.349998474121094,-9.324996948242188,-15.637500762939453,-2.3249969482421875,14.25,0,0.059057792538178555,1.3333333333333333,147.5,-1.6451600200824958,150.5500030517578,-1.23333740234375,149.14999389648438,0.059057792538178555 5572,2021-11-30,147.4499969482422,150.3000030517578,147.25,149.25,3113441.0,-0.02156602565238408,-1.77273389328543,-0.8571480472297911,75.23989376844388,77.94722386162964,-1.1696285975065166,-7.507034999876964,-8.892578812531383,2.243166937432761,19.92945360614284,3.4499969482421875,5.403180047370654,5.839997863769526,-6.504426164818739,18.18442189235779,-0.33221415052460657,12.012209878063658,-2.8965151159962943,19.607819671248286,-67.8260994222847,6.172212014294132,11,-0.9499969482421875,-6.0749969482421875,-11.112499237060547,0.6750030517578125,14.050003051757812,1,0.08850460035166097,-1.225811056255876,150.6999969482422,1.3333333333333333,147.5,-1.6451600200824958,150.5500030517578,0.08850460035166097 5573,2021-12-01,151.60000610351562,152.14999389648438,148.1999969482422,148.4499969482422,1708776.0,0.02814519661692616,-1.1643764605550841,-1.7500021192726656,76.41680595755892,78.92103574265339,-4.289243519133095,-11.095740040026044,-12.913359355594821,-1.9557399356028213,19.560569725343903,4.6999969482421875,6.240625445629348,9.272506713867188,-3.659073043121168,22.204086470855543,2.8067168353730096,15.738296592361365,-5.787150451757583,89.42330546646438,2.5716681838002273,6.465789878494182,12,-4.0250091552734375,-9.925010681152344,-14.950008392333984,-3.8000106811523438,9.949996948242188,2,0.060356157837068825,-1.77273389328543,147.4499969482422,-1.225811056255876,150.6999969482422,1.3333333333333333,147.5,0.060356157837068825 5574,2021-12-02,152.4499969482422,152.4499969482422,149.5,150.0,1243220.0,0.005606799541592267,1.4081637737212185,0.7777745484138171,74.95142374787642,80.1223764126634,-4.166477190974462,-11.138531123562359,-13.661877607566794,-2.8334167071974434,19.551922944766954,2.9499969482421875,6.994591369601295,9.24749755859375,-3.9477747275795423,22.442769844767042,2.649861415507104,15.845133701680396,-5.369713647538873,100.0,13.711845593598667,6.597636143086639,12,-3.8249969482421875,-10.625,-15.799999237060547,-4.650001525878906,7.9000091552734375,3,0.03968516348223883,-1.1643764605550841,151.60000610351562,-1.77273389328543,147.4499969482422,-1.225811056255876,150.6999969482422,0.03968516348223883 5575,2021-12-03,149.6999969482422,153.3000030517578,149.60000610351562,153.3000030517578,976862.0,-0.01803870157461296,1.0555503751112618,-1.469392076630357,68.07759751898061,79.3532224736492,-0.855900438530881,-7.501166577671739,-10.766120793121615,-0.10901269933185631,19.316741905482353,3.6999969482421875,7.466051720181639,5.68999786376952,-6.984493091920001,18.36448881945904,-0.6472476140752406,12.02724334161428,-1.5457709180311099,40.49579689931474,-42.95125579056628,6.3372454778447675,12,-0.649993896484375,-7.4499969482421875,-13.049999237060547,-1.9000015258789062,13.050003051757812,4,0.07615236731911845,1.4081637737212185,152.4499969482422,-1.1643764605550841,151.60000610351562,-1.77273389328543,147.4499969482422,0.07615236731911845 5576,2021-12-06,151.6999969482422,152.64999389648438,150.89999389648438,151.1999969482422,961521.0,0.013360053712569542,-2.181800527118879,-0.13888865341414827,69.6308653524652,78.98478013821656,-2.315570304390917,-8.362624112443712,-12.584447139460906,-2.097691109190464,18.581804147309406,2.9499969482421875,7.6175094802869125,6.694998168945318,-5.032652476159029,18.422648814049666,0.8311728463931445,12.558823491497492,-2.5166155137217743,73.55363146385939,-8.480999102181201,5.863825322552169,12,-1.8249969482421875,-9.424995422363281,-16.162498474121094,-3.9000015258789062,6.1999969482421875,0,0.07382990885664587,1.0555503751112618,149.6999969482422,1.4081637737212185,152.4499969482422,-1.1643764605550841,151.60000610351562,0.07382990885664587 5577,2021-12-07,154.14999389648438,154.9499969482422,152.3000030517578,152.60000610351562,1344093.0,0.016150276845938727,-1.4651175994662957,3.0999755859375,69.93355077525786,77.406885442083,-4.029203064206143,-9.740800223689888,-14.810884555465009,-4.553939212983835,18.485829739961485,3.25,7.881400181523929,8.14749526977539,-3.094224518745648,19.38921505829643,2.5266353755148714,13.76835516403591,-4.54998779296875,88.14810293692129,7.893440128060192,5.620859894260517,12,-3.1999969482421875,-11.049995422363281,-18.61249542236328,-6.349998474121094,2.600006103515625,1,0.07006165085553162,-2.181800527118879,151.6999969482422,1.0555503751112618,149.6999969482422,1.4081637737212185,152.4499969482422,0.07006165085553162 5578,2021-12-08,153.1999969482422,155.3000030517578,152.25,154.14999389648438,1458853.0,-0.006162808860570745,-1.1403598944195485,-0.6129060838747785,66.38655462184875,74.68701943995337,-2.7315491723196033,-7.6968868604969884,-13.58250546402411,-3.632546624054271,18.408010750172902,3.0500030517578125,7.806231401526105,6.252498626708984,-3.979364341074131,16.4843615944921,1.1365671428174267,11.368430110600542,-2.5299926757812443,63.79301726609998,-13.9892048242356,5.115931483891553,12,-2.0749969482421875,-9.924995422363281,-17.662498474121094,-5.400001525878906,4.4499969482421875,2,0.05417756669121809,-1.4651175994662957,154.14999389648438,-2.181800527118879,151.6999969482422,1.0555503751112618,149.6999969482422,0.05417756669121809 5579,2021-12-09,153.9499969482422,155.3000030517578,152.25,154.14999389648438,2546571.0,0.004895561455222408,1.4399875489041205,0.210523779694502,64.78872482702225,72.3835087816376,-3.2950506901229915,-7.508715443334239,-14.062235064943764,-4.420652340930047,19.349607721646862,3.0500030517578125,7.881210263991193,6.162498474121094,-3.4205373369341032,15.74553428517629,1.3709805685934953,10.954016379648692,-2.3539929199218648,76.31566971396447,0.9733571146069693,4.791517905527594,12,-2.6749954223632812,-10.674995422363281,-18.412498474121094,-7.4499969482421875,6.0500030517578125,3,0.04936671811738158,-1.1403598944195485,153.1999969482422,-1.4651175994662957,154.14999389648438,-2.181800527118879,151.6999969482422,0.04936671811738158 5580,2021-12-10,154.1999969482422,155.0,152.6999969482422,153.5,878821.0,0.0016239038970820019,1.0,-3.5000381475547417,63.63636363636363,69.89575335620194,-2.7878854024200166,-6.965988325844592,-14.051218208857506,-4.794712088574897,21.09329842091622,2.3000030517578125,7.511616005472661,5.682498931884766,-3.490015521856236,14.855013385625767,1.0962417050142506,10.26875615875528,-1.9499969482421875,74.99991330251527,0.9576219324173962,4.586257226870502,12,-2.9249954223632812,-10.924995422363281,-18.662498474121094,-8.375,8.100006103515625,4,0.0398833286445377,1.4399875489041205,153.9499969482422,-1.1403598944195485,153.1999969482422,-1.4651175994662957,154.14999389648438,0.0398833286445377 5581,2021-12-13,154.89999389648438,157.89999389648438,154.85000610351562,155.14999389648438,1515437.0,0.004539539313202168,-16.42971747471224,-0.35714441416893733,64.47601361203532,68.69976667215654,-3.1619751399920517,-6.7976836753941825,-14.458951718190463,-5.603982453875574,23.129298335638225,3.6999969482421875,6.876335438392317,5.609996032714832,-2.9275114233836064,14.147503488813271,1.3412423046656272,9.878749760764038,-2.649993896484375,46.90259750781845,-24.583565751132404,4.268753728049217,12,-1.8499984741210938,-10.324996948242188,-19.36249542236328,-10.899993896484375,1.1500091552734375,0,0.05067789808152989,1.0,154.1999969482422,1.4399875489041205,153.9499969482422,-1.1403598944195485,153.1999969482422,0.05067789808152989 5582,2021-12-14,153.10000610351562,155.85000610351562,152.60000610351562,155.5,976332.0,-0.011620321910223108,1.0967700652681112,9.5999755859375,57.16880935976198,66.56110038351244,-0.5322184574379776,-4.1802810190678485,-12.407381098002958,-3.9304328839913296,25.24210881088522,3.25,6.508445397654214,3.155007934570307,-4.3262599555308725,10.636275824671486,-0.5856260104802686,6.895641879620882,4.79998779296875,15.044372066393358,-51.59643873214653,3.740633945050588,12,0.5999908447265625,-8.425010681152344,-17.56250762939453,-9.875007629394531,-0.45001220703125,1,0.03135197649648247,-16.42971747471224,154.89999389648438,1.0,154.1999969482422,1.4399875489041205,153.9499969482422,0.03135197649648247 5583,2021-12-15,152.9499969482422,154.64999389648438,152.3000030517578,153.10000610351562,1429546.0,-0.0009798115564542131,-2.2413735043724414,0.06250397365309054,54.562728156714215,64.29568976227219,-0.19062050593117874,-3.351510879086959,-12.052314018186195,-3.9217913976018224,27.113496709222062,2.3499908447265625,5.848054572418675,2.46499862670899,-4.156981148275179,9.086978401693159,-0.8459912607830802,5.77598851420106,4.9499969482421875,12.389339901371402,-49.06079199830259,3.3109898874920782,12,0.8000030517578125,-7.3249969482421875,-17.412498474121094,-9.75,5.0500030517578125,2,0.02484474094526279,1.0967700652681112,153.10000610351562,-16.42971747471224,154.89999389648438,1.0,154.1999969482422,0.02484474094526279 5584,2021-12-16,156.3000030517578,157.39999389648438,154.8000030517578,155.4499969482422,2042850.0,0.021902622885630052,-1.4186030006671304,-5.666361509510732,66.54136481310559,64.12499723939719,-3.282232953619655,-5.996932470107993,-15.207299356404008,-7.390330290726922,28.848824537860796,4.4499969482421875,5.730650739870072,5.172504425048828,-1.0574289109758297,11.402437761073486,2.057537757036499,8.287471093061157,1.3759912109375136,71.42868820520924,7.1516989417688706,3.1149666680123342,12,-1.9000091552734375,-10.375007629394531,-20.76250457763672,-13.100006103515625,4.399993896484375,3,0.008637177340806046,-2.2413735043724414,152.9499969482422,1.0967700652681112,153.10000610351562,-16.42971747471224,154.89999389648438,0.008637177340806046 5585,2021-12-17,156.0500030517578,156.89999389648438,155.4499969482422,156.0,2105668.0,-0.0015994881325576138,-1.5217137473960751,0.058826697303701575,61.31079806390757,63.200545318446345,-2.2761169017574616,-5.185846700762056,-14.683791893362638,-7.275890522825904,30.17025601878991,1.4499969482421875,5.233675612048415,4.397504425048822,-1.6194439611394387,10.414452811237084,1.3890302319546777,7.405978618142967,1.4109515625000029,66.96439519238368,5.381359801940903,3.0084741930941314,12,-0.975006103515625,-8.725006103515625,-20.500003814697266,-12.850006103515625,6.399993896484375,4,0.02531237982053791,-1.4186030006671304,156.3000030517578,-2.2413735043724414,152.9499969482422,1.0967700652681112,153.10000610351562,0.02531237982053791 5586,2021-12-20,152.9499969482422,153.9499969482422,151.64999389648438,153.6999969482422,981189.0,-0.01986546647158627,2.6800048828125,-14.999084528532194,61.70212765957447,62.28594275003708,1.1397001170191743,-1.6797184785880575,-11.343885526051054,-4.33004886375636,30.50161457887088,4.4000091552734375,4.687144104770766,0.9849983215331974,-4.581263325945599,6.551259969011994,-1.7981325022062151,3.76812914527261,4.4499969482421875,22.608748726222828,-42.45454819764741,2.783130823739401,12,1.8249969482421875,-4.974998474121094,-17.5625,-9.75,9.300003051757812,0,0.06113112971607082,-1.5217137473960751,156.0500030517578,-1.4186030006671304,156.3000030517578,-2.2413735043724414,152.9499969482422,0.06113112971607082 5587,2021-12-21,152.85000610351562,154.64999389648438,152.5500030517578,153.35000610351562,1112294.0,-0.0006537485892229578,-2.8181439866833125,0.6666666666666666,53.21337063437396,60.822255640317664,1.1576326751897739,-1.158706279960029,-10.9163913045075,-4.417504904529295,30.98113162799091,2.0999908447265625,4.505286235662652,0.5800071716308537,-4.42308766621332,5.583102009475027,-1.921540247291233,3.0815545905529405,4.204987792968751,20.869777513586957,-39.413841975854524,2.5015474189220823,12,1.92498779296875,-4.5250091552734375,-17.68750762939453,-9.650009155273438,8.099990844726562,1,0.020935536934653554,2.6800048828125,152.9499969482422,-1.5217137473960751,156.0500030517578,-1.4186030006671304,156.3000030517578,0.020935536934653554 5588,2021-12-22,153.0,153.0500030517578,151.10000610351562,152.60000610351562,747398.0,0.000981314298298397,6.79998779296875,-0.79998779296875,51.46667599827148,59.34202799267869,1.0910179684824755,-1.059815835065109,-10.781967342346832,-4.802281354604588,30.86293097939205,1.9499969482421875,4.094543068842853,0.5375007629394588,-4.251838123024243,5.32683964890316,-1.8571686800423777,2.9321702059212953,3.7306938964843823,30.158691713734875,-24.064173326673107,2.3946694429818463,12,1.5,-4.475006103515625,-17.537498474121094,-10.425003051757812,11.449996948242188,2,-0.0022876215916053377,-2.8181439866833125,152.85000610351562,2.6800048828125,152.9499969482422,-1.5217137473960751,156.0500030517578,-0.0022876215916053377 5589,2021-12-23,156.25,156.60000610351562,153.5,153.6999969482422,835014.0,0.0212418300653594,-1.1017012274286069,6.37510490577554,67.01300842523624,59.71721074699787,-2.009764723368704,-4.069538586295039,-13.739381537694669,-8.26815365710712,30.710800195826195,3.600006103515625,3.5494870153101203,3.5025009155273494,-1.48205238635785,8.487054217412549,1.0102242645847639,5.994777566469935,-5.149993896484375,88.79318509476253,31.477602134146707,2.492276650942598,12,-1.75,-6.575004577636719,-19.512500762939453,-14.225006103515625,6.649993896484375,3,0.011200000000000099,6.79998779296875,153.0,-2.8181439866833125,152.85000610351562,2.6800048828125,152.9499969482422,0.011200000000000099 5590,2021-12-27,158.4499969482422,159.39999389648438,155.6999969482422,156.10000610351562,461047.0,0.01407998046874992,-1.3491975837898846,0.9215639342496574,67.35220142561941,60.03678717072943,-3.9599289829024826,-5.699335402897418,-15.597465084075424,-10.6382939327126,31.584521059971603,3.6999969482421875,3.2618535083733207,5.1549980163574105,0.19188081298892712,10.118115219725894,2.673439414673169,7.636556618041652,-7.3499908447265625,88.55423680204726,31.91737241934233,2.481558601684242,12,-3.1999969482421875,-7.25,-20.937496185302734,-16.949996948242188,3.100006103515625,0,0.014200063384885775,-1.1017012274286069,156.25,6.79998779296875,153.0,-2.8181439866833125,152.85000610351562,0.014200063384885775 5591,2021-12-28,159.60000610351562,159.89999389648438,157.85000610351562,158.4499969482422,772119.0,0.007257867954703068,1.342863620113875,0.48936750449649047,65.01381278174124,60.90845421761602,-4.887055450496121,-6.480657693201124,-16.34807470445901,-11.984622388158186,31.933319417775675,2.04998779296875,3.0355017619570503,5.860006713867193,0.3147270565602014,11.405286371174185,3.0873668852136973,8.632646542520689,-8.168000488281251,96.59104307839561,42.12501665305802,2.772639828653496,12,-4.100006103515625,-7.250007629394531,-21.06250762939453,-18.25000762939453,1.0999908447265625,1,0.01785708481037318,-1.3491975837898846,158.4499969482422,-1.1017012274286069,156.25,6.79998779296875,153.0,0.01785708481037318 5592,2021-12-29,160.5,160.5500030517578,158.39999389648438,159.39999389648438,814769.0,0.005639059286129733,2.583312140786328,0.9565194315814614,70.1657644867944,62.64212492095825,-5.170728783017722,-6.696165615422103,-16.850930757092215,-13.109629533966597,32.641253390208924,2.1500091552734375,2.8770663968041674,6.107500457763678,0.6076162613600502,11.607384654167305,3.357558359561864,8.857442555965491,-8.55991508789063,99.47086700628921,44.27680226595385,2.7499420982018203,12,-4.674995422363281,-7.8249969482421875,-20.362499237060547,-19.150001525878906,-1.350006103515625,2,0.010903426791277315,1.342863620113875,159.60000610351562,-1.3491975837898846,158.4499969482422,-1.1017012274286069,156.25,0.010903426791277315 5593,2021-12-30,160.75,161.25,159.0,160.3000030517578,1036629.0,0.0015576323987538387,2.103454807581003,0.4090858648911083,69.31820053700562,62.95066222361382,-4.69128073207176,-6.561958605947865,-16.678192803254206,-13.598247192141173,33.0548959956702,2.25,2.640649168327684,5.900000762939442,-0.11953099670802203,11.919532522586906,2.89023488311571,8.909766642763174,-8.121121636718755,93.54838709677419,39.331318977280866,3.009765879823734,12,-4.5749969482421875,-6.900001525878906,-20.462501525878906,-21.900001525878906,1.4499969482421875,3,0.0012441489781784831,2.583312140786328,160.5,1.342863620113875,159.60000610351562,-1.3491975837898846,158.4499969482422,0.0012441489781784831 5594,2022-01-03,158.5,161.89999389648438,158.0500030517578,160.75,1078855.0,-0.013996889580093264,-1.4444433679845765,-5.000033908650097,60.969400664069035,62.912729179187316,-2.3427590314794315,-4.042741410458376,-14.0099891334782,-11.59039562260395,33.297881748879696,3.8499908447265625,2.7621268347230057,3.347500610351574,-2.7714516582795454,9.466452878982693,0.2880244760360142,6.4069767446671335,-5.009009473046888,45.161361773761264,-6.161331055078939,3.0594761343155574,1,-2.0,-4.075004577636719,-16.612499237060547,-18.900001525878906,5.8000030517578125,0,0.037539412922663606,2.103454807581003,160.75,2.583312140786328,160.5,1.342863620113875,159.60000610351562,0.037539412922663606 5595,2022-01-04,161.10000610351562,162.0,158.64999389648438,158.64999389648438,1096296.0,0.016403823996943956,-1.7346852345482175,-1.0888943142361112,64.41863303960756,63.214563110302095,-4.638921332993618,-6.055358473467265,-16.235163612590867,-14.420687992785417,33.38913270602105,3.5,3.091474163231851,5.377506256103516,-0.7267206299574411,11.481733142164472,2.325392813073023,8.429619699134008,-6.59993517221875,78.31336818960636,25.339702425538178,3.0521134430304846,1,-4.5500030517578125,-6.625007629394531,-18.13750457763672,-20.75000762939453,3.25,1,0.011173108161226075,-1.4444433679845765,158.5,2.103454807581003,160.75,2.583312140786328,160.5,0.011173108161226075 5596,2022-01-05,162.89999389648438,162.89999389648438,160.8000030517578,161.1999969482422,829103.0,0.011173108161226075,1.4705818994533753,0.6938728482100596,72.79066928597383,65.38981851603542,-5.452458005547811,-7.350091575808165,-17.591378148256553,-16.410100419268247,33.552227847738244,2.0999908447265625,2.844475914378563,6.617494201660151,0.031121866027717715,13.203866537292583,3.32430803384392,9.910680369476381,-7.349932895569054,100.0,40.48411650646058,3.2931861678162218,1,-5.899993896484375,-7.8249969482421875,-19.762493133544922,-22.54999542236328,1.5,2,-0.008287236926383335,-1.7346852345482175,161.10000610351562,-1.4444433679845765,158.5,2.103454807581003,160.75,-0.008287236926383335 5597,2022-01-07,164.9499969482422,164.9499969482422,161.25,161.5,1672377.0,0.01258442681747729,1.1449276644301833,2.029413612659432,75.6410323290787,68.07585810834733,-6.2643388942384775,-9.011525537510522,-19.23233642407098,-18.637933944405148,33.40709041906702,3.6999969482421875,2.896557723482289,8.127497100830084,0.5769327866921685,15.678061414967999,4.35221494376114,11.902779257899027,-8.223946684035809,100.0,33.09681923792017,3.7752821570689523,1,-5.724998474121094,-8.849998474121094,-21.58749771118164,-24.474998474121094,-3.0,4,-0.0257653839262183,1.4705818994533753,162.89999389648438,-1.7346852345482175,161.10000610351562,-1.4444433679845765,158.5,-0.0257653839262183 5598,2022-01-10,161.5,166.9499969482422,161.0,165.0,1953031.0,-0.02091541080370385,-1.6444430881076388,-1.0144936510112827,61.06383047798999,67.41483833643109,-1.6559608706483857,-5.173056035285356,-15.34369849534528,-15.369272036365032,33.31354088437683,5.9499969482421875,3.128229629209585,4.262499999999989,-3.361759478576971,11.886759478576948,0.45037026071150876,8.074629739288468,-3.293639332667169,38.76403723832873,-26.427945439538966,3.8121297392884856,1,-0.1750030517578125,-3.9250030517578125,-17.5625,-21.025001525878906,3.75,0,-0.014551121383997723,1.1449276644301833,164.9499969482422,1.4705818994533753,162.89999389648438,-1.7346852345482175,161.10000610351562,-0.014551121383997723 5599,2022-01-11,161.5500030517578,163.3000030517578,160.4499969482422,161.75,1107177.0,0.0003096164195530715,-1.3749960263721732,0.05714198521205357,61.802581290750155,66.79821387700116,-0.9779366114939307,-4.874405443313719,-14.947047694424015,-15.56862944602787,33.130173517309146,2.850006103515625,3.6921257712630506,3.9325027465820312,-3.7591377115505793,11.624143204714642,0.08668251751572598,7.7783229756483365,-1.594915128243116,34.93985649389925,-28.787505193097005,3.8458202290663017,1,0.8499984741210938,-3.3250045776367188,-16.925006866455078,-20.775009155273438,2.899993896484375,1,0.004023484272396738,-1.6444430881076388,161.5,1.1449276644301833,164.9499969482422,1.4705818994533753,162.89999389648438,0.004023484272396738 5600,2022-01-12,160.35000610351562,162.35000610351562,160.10000610351562,161.9499969482422,1131278.0,-0.00742802182342106,-1.1428664850136239,8.000076295109483,67.28975827629702,67.05109670972959,0.5810203644013825,-3.3624352961105046,-13.177791746144067,-14.573584094347012,32.88202474129736,2.25,4.330603734860176,2.4250053405761776,-5.18264260584732,10.032653286999675,-1.3788186326355572,6.228829313787912,6.5999908447265625,3.6496399143724623,-62.582343694551405,3.803823973211744,1,2.149993896484375,-2.0750045776367188,-15.125007629394531,-19.425010681152344,3.5,2,0.024633593999941805,-1.3749960263721732,161.5500030517578,-1.6444430881076388,161.5,1.1449276644301833,164.9499969482422,0.024633593999941805 5601,2022-01-13,162.75,162.75,160.0500030517578,160.1999969482422,1418326.0,0.014967220487257293,1.1176421309621403,-1.59376102692238,70.8860792092722,67.13113167889378,-1.4808883536376527,-5.422170038131071,-15.12203174163659,-17.13711512646171,32.08117046039293,2.6999969482421875,4.468684875217264,4.432498931884766,-3.3265200086595996,12.19151787242913,0.552989461612583,8.312008402156948,4.062997131347657,39.130425167736256,-31.48300357076966,3.8795094702721866,1,-0.25,-3.8250045776367188,-17.099998474121094,-21.400001525878906,0.899993896484375,3,0.009831066688267942,-1.1428664850136239,160.35000610351562,-1.3749960263721732,161.5500030517578,-1.6444430881076388,161.5,0.009831066688267942 5602,2022-01-14,157.89999389648438,161.60000610351562,156.0500030517578,161.0,1548993.0,-0.029800344722062166,1.5813857760303187,-1.2156872131500684,58.62675167175114,65.94319291608772,3.3095567561171606,-0.20461356203315972,-9.761683318943085,-12.481307374929543,31.650965042949096,6.6999969482421875,4.334798772469782,-0.6575065612792912,-8.024021773419747,6.709008650861165,-4.340764167349505,3.0257510447909226,8.642483471679697,16.972402574677115,-56.33103445606511,3.683257606070221,1,3.600006103515625,1.1250076293945312,-11.824993133544922,-16.54999542236328,5.5,4,0.04116529608139974,1.1176421309621403,162.75,-1.1428664850136239,160.35000610351562,-1.3749960263721732,161.5500030517578,0.04116529608139974 5603,2022-01-17,156.75,160.5500030517578,156.6999969482422,157.89999389648438,1060270.0,-0.007283052190858785,-5.160009765625,0.37096504267530345,50.95057078340864,64.82998959601434,4.282870577025875,1.3119269859086273,-8.16060434167315,-11.489462463709401,31.324223777871463,3.850006103515625,4.165950916904677,-1.9975006103515511,-8.938792866752408,4.943791646049306,-5.4681467385519795,1.4731455178488773,9.162928909179698,9.655130320581897,-59.14065054344382,3.470646128200431,1,4.75,2.2750015258789062,-9.72500228881836,-14.575004577636719,2.5500030517578125,0,0.03317382423121007,1.5813857760303187,157.89999389648438,1.1176421309621403,162.75,-1.1428664850136239,160.35000610351562,0.03317382423121007 5604,2022-01-18,157.64999389648438,158.8000030517578,154.9499969482422,156.4499969482422,1282747.0,0.005741587856359587,1.1999938965109842,-1.0434811453440545,48.39999291991755,63.05014069382658,3.631516136432623,0.5462639092752113,-8.515607435559275,-12.495277632258052,30.186300303866183,3.850006103515625,3.823897850034541,-1.16500625610351,-8.031943968148909,5.701931455941889,-4.598475112126209,2.2684625999191894,7.671159461249999,34.61533194700116,-30.372422029548225,3.433468856022703,1,3.3000030517578125,1.3750076293945312,-10.449993133544922,-15.299995422363281,3.9000091552734375,1,0.04820809640186807,-5.160009765625,156.75,1.5813857760303187,157.89999389648438,1.1176421309621403,162.75,0.04820809640186807 5605,2022-01-19,160.0,161.8000030517578,155.85000610351562,156.60000610351562,1208651.0,0.014906477605439505,-1.4285732080242646,2.8333354526149814,50.76334766418061,60.602660513627335,1.2394011925892698,-1.573309802080587,-10.236946037709515,-14.91775705701582,29.255072650989334,5.9499969482421875,3.534763027840313,0.9875000000000114,-5.770954373231405,7.745954373231427,-2.3917271866156966,4.366727186615719,4.491460844974995,64.74360353769018,3.598401812474613,3.3792271866157035,1,0.9499969482421875,-0.9749984741210938,-12.724998474121094,-17.650001525878906,-4.4499969482421875,2,0.027812480926513672,1.1999938965109842,157.64999389648438,-5.160009765625,156.75,1.5813857760303187,157.89999389648438,0.027812480926513672 5606,2022-01-20,162.3000030517578,162.5500030517578,160.64999389648438,160.64999389648438,851399.0,0.014375019073486373,-1.3030286216303695,0.4852976815574764,53.26087617543854,58.1159764965562,-1.2903555453377464,-3.3064410562960234,-11.812177227753352,-17.26003082689425,29.8554638996139,2.5500030517578125,3.6298189573193156,2.82000274658202,-3.4484975114322935,9.088503004596333,-0.3142473824251226,5.954252875589162,1.4281406814785669,96.71052895754445,38.74383579806896,3.1342501290071563,1,-1.350006103515625,-3.2750015258789062,-15.025001525878906,-19.95000457763672,-0.75,3,0.00955023427364643,-1.4285732080242646,160.0,1.1999938965109842,157.64999389648438,-5.160009765625,156.75,0.00955023427364643 5607,2022-01-21,156.0500030517578,161.5,155.4499969482422,159.9499969482422,1314596.0,-0.03850893334861405,-1.3725473769873802,-2.363619549637028,43.00595501653264,56.109545889727606,3.9833021700531503,3.3682801639499758,-4.972458500232619,-11.061131620528954,29.73526309051282,6.850006103515625,3.260661392734278,-3.5899971008300895,-9.28289225871012,2.1028980570499414,-6.436444679770091,-0.7435495218900883,6.97588893867902,14.473752896155991,-37.38137204648455,2.8464475789400137,1,3.0749969482421875,2.9749984741210938,-7.237506866455078,-12.400009155273438,-0.5500030517578125,4,0.04870227937263061,-1.3030286216303695,162.3000030517578,-1.4285732080242646,160.0,1.1999938965109842,157.64999389648438,0.04870227937263061 5608,2022-01-24,152.64999389648438,156.85000610351562,151.39999389648438,155.1999969482422,1222470.0,-0.021787946740031372,-1.1584193717008553,0.6538479596228335,41.58272503091277,53.86289519419012,6.700553504682404,7.105000339534541,-1.0133042870817235,-7.746883268005774,30.30929380343743,5.45001220703125,2.4042639864886723,-6.97250595092774,-12.752825971093984,-1.1921859307614966,-9.862665961010862,-4.082345940844618,9.900009155273438,11.21075312668069,-39.77713379892184,2.890160010083124,1,4.4250030517578125,6.375007629394531,-3.4624977111816406,-9.0,2.350006103515625,0,0.07042253802702292,-1.3725473769873802,156.0500030517578,-1.3030286216303695,162.3000030517578,-1.4285732080242646,160.0,0.07042253802702292 5609,2022-01-25,158.0,158.89999389648438,155.6999969482422,156.0,1837512.0,0.035047535652989126,-1.4615303355751963,-0.7843127868499314,45.86665852864583,51.48255077778443,0.8873353845965823,1.9951124954617967,-5.822347214522722,-13.184345107827738,29.901827778449302,6.25,1.3109237247547298,-1.7099998474121207,-7.3260126365684926,3.906012941744251,-4.518006241990321,1.0980065471660794,3.5,59.19283124887954,11.17971212181844,2.8080063945781863,1,-0.9250030517578125,1.0250015258789062,-8.3125,-14.350006103515625,3.5,1,0.008227867416188639,-1.1584193717008553,152.64999389648438,-1.3725473769873802,156.0500030517578,-1.3030286216303695,162.3000030517578,0.008227867416188639 5610,2022-01-26,160.6999969482422,161.10000610351562,156.9499969482422,158.5,1664982.0,0.017088588280013806,1.7666586982284636,1.0999984741210938,47.135421323278436,48.84358879045179,-1.9643687638803726,-0.5561936113948036,-8.017836597658942,-15.957783715911319,28.954667496386122,4.1500091552734375,0.90616256871769,0.8774971008300838,-4.7223611733461155,6.477355375006283,-1.9224320362580158,3.6774262379181835,-9.300003051757812,83.40803063250708,40.23712762303783,2.7999291370880983,1,-3.7249984741210938,-1.6749954223632812,-10.53750228881836,-17.050003051757812,-2.0999908447265625,2,0.0052893971353924485,-1.4615303355751963,158.0,-1.1584193717008553,152.64999389648438,-1.3725473769873802,156.0500030517578,0.0052893971353924485 5611,2022-01-27,162.4499969482422,163.3000030517578,157.0500030517578,157.5500030517578,1503115.0,0.010889857082969634,-1.1186462595238218,2.2272730425374014,46.719160630568354,47.52052311920925,-4.203435630260429,-2.1942312872463674,-9.22775604325227,-17.767803018180274,28.03685896657336,6.25,0.4946342688598975,2.4849975585937614,-3.2347848340212977,8.20477995120882,-0.37489363771376816,5.344888754901291,-10.856002807617188,92.85709706249304,54.52525773908503,2.859891196307533,1,-5.099998474121094,-3.4249954223632812,-11.25,-18.800003051757812,-7.4499969482421875,3,-0.042474570797823796,1.7666586982284636,160.6999969482422,-1.4615303355751963,158.0,-1.1584193717008553,152.64999389648438,-0.042474570797823796 5612,2022-01-28,162.25,171.35000610351562,158.1999969482422,163.0,4317537.0,-0.0012311292828519615,-1.9717514319113647,-0.15306141514545693,51.07603998371228,47.53446414146522,-3.7118389805525283,-1.9567290505162305,-8.496598186530889,-17.609638736612226,27.452317843639985,13.150009155273438,0.027936813857536436,2.197500610351568,-3.6096175729574043,8.00461879366054,-0.7060584813029323,5.101059702006069,-10.187765502929693,54.385962228592575,15.443355411019027,2.9035590916544924,1,-0.875,-1.024993896484375,-10.875003814697266,-18.600006103515625,-6.8000030517578125,4,-0.004314310929073528,-1.1186462595238218,162.4499969482422,1.7666586982284636,160.6999969482422,-1.4615303355751963,158.0,-0.004314310929073528 5613,2022-01-31,160.9499969482422,165.39999389648438,160.14999389648438,163.89999389648438,2081801.0,-0.008012345465379433,-1.3076907598871856,3.9333292643229165,49.16896675613416,47.61990567882262,-1.959472744703703,-0.6756135479510021,-6.73890032163888,-16.35067051882413,26.704278246535264,5.25,-0.8432157655135768,0.887497711181652,-4.925363662361377,6.700359084724681,-2.0189329755898484,3.7939283979531524,-7.730496154785158,33.54630625395485,-5.658790351525369,2.906430686771513,1,0.4250030517578125,0.2750091552734375,-9.400001525878906,-17.300003051757812,-7.149993896484375,0,-0.033861429335688475,-1.9717514319113647,162.25,-1.1186462595238218,162.4499969482422,1.7666586982284636,160.6999969482422,-0.033861429335688475 5614,2022-02-01,164.4499969482422,165.6999969482422,162.5500030517578,162.8000030517578,1237030.0,0.021745884227170942,-1.9302351989325914,-0.5593205435238011,55.33852847293335,48.128259102017374,-4.9097684268735975,-3.9073300993713644,-9.773007922967508,-19.82626338960219,26.31329305470796,4.75,-0.9788378125977317,4.089997863769526,-1.9890958449780953,10.169091572517146,1.0504510093957151,7.129544718143336,-10.142665836181635,52.083300219662846,8.034480326095945,3.039546854373805,2,-3.0749969482421875,-3.0749969482421875,-12.9375,-20.800003051757812,-5.1999969482421875,1,-0.057464257364604365,-1.3076907598871856,160.9499969482422,-1.9717514319113647,162.25,-1.1186462595238218,162.4499969482422,-0.057464257364604365 5615,2022-02-02,162.89999389648438,165.9499969482422,162.25,165.9499969482422,1617223.0,-0.009425375983714068,1.4262250794206668,-1.8484935357981764,50.19972546383851,47.78813124517293,-3.2465502638934822,-2.3352940053501356,-7.833217782483018,-18.28616590652865,25.849578896102738,3.6999969482421875,-0.769238116272561,2.449995422363287,-3.7277238292838035,8.627714674010377,-0.6388642034602583,5.538855048186832,-7.5701022849365245,40.909018155821016,-3.606543500497196,3.08885962582354,2,-1.524993896484375,-1.524993896484375,-10.812496185302734,-18.349998474121094,4.850006103515625,2,-0.008594192442843207,-1.9302351989325914,164.4499969482422,-1.3076907598871856,160.9499969482422,-1.9717514319113647,162.25,-0.008594192442843207 5616,2022-02-03,161.5500030517578,163.0,160.1999969482422,162.89999389648438,1226144.0,-0.008287236926383335,2.6129000502062394,0.44261950621607427,55.35977801488774,49.160778244990155,-2.250834250035382,-1.1506196115871035,-6.1381637077068945,-16.79196486260338,24.963233681138004,2.8000030517578125,-0.5483335526884616,1.1675041198730582,-4.926434727521752,7.261442967267868,-1.8794653038243325,4.214473543570449,-5.258904570691897,25.47531384928504,-21.593817742111508,3.0469694236973988,2,-0.1750030517578125,-0.1750030517578125,-8.325004577636719,-16.25000762939453,9.199996948242188,3,-0.018260581197866443,1.4262250794206668,162.89999389648438,-1.9302351989325914,164.4499969482422,-1.3076907598871856,160.9499969482422,-0.018260581197866443 5617,2022-02-04,160.6999969482422,162.8000030517578,160.1999969482422,161.8000030517578,1563533.0,-0.005261566619985114,-1.4761890921773502,0.8148248618222509,55.85184468503839,50.746235984337446,-0.7508170435356192,-0.6696726403272919,-4.947469057462655,-15.773284743225304,23.618387196004733,2.600006103515625,-0.5847289716236617,0.5299980163574105,-5.177468424440292,6.237464457155113,-2.3237352040414407,3.3837312367562618,-3.505364009829293,9.482806247681586,-40.57079292023867,2.85373322039885,2,2.8250045776367188,0.6750030517578125,-6.774997711181641,-15.150001525878906,15.800003051757812,4,-0.03546980122269716,2.6129000502062394,161.5500030517578,1.4262250794206668,162.89999389648438,-1.9302351989325914,164.4499969482422,-0.03546980122269716 5618,2022-02-07,159.14999389648438,161.9499969482422,159.14999389648438,161.39999389648438,1329950.0,-0.009645320978176719,-1.4888916015625,2.0454431960049937,52.18023101080534,51.447744037910724,2.031844365984284,0.7328188843928274,-3.145135183923003,-14.071488842501367,21.732084848923662,2.8000030517578125,-0.9342644162636589,-0.9025047302246207,-6.591412748051994,4.786403287602752,-3.7469587391383072,1.9419492786890657,-1.106038568165303,0.0,-49.85810391153565,2.8444540089136896,2,5.000007629394531,2.225006103515625,-4.899990081787109,-13.274993896484375,15.900009155273438,0,-0.023248489413381757,-1.4761890921773502,160.6999969482422,2.6129000502062394,161.5500030517578,1.4262250794206668,162.89999389648438,-0.023248489413381757 5619,2022-02-08,162.1999969482422,163.3000030517578,158.6999969482422,158.6999969482422,1081483.0,0.019164330309315858,-1.6285749162946428,-1.5555555555555556,53.13389687934044,52.11424132191762,-0.40201184995589756,-2.388448457982861,-5.947296981718637,-16.940842008666863,20.084310237506344,4.600006103515625,-0.32851227086283075,2.1149986267089957,-3.6171922560412213,7.847189509459213,-0.7510968146661128,4.981094068084104,9.150009155273438,48.275862068965516,0.28825322677077025,2.8660954413751036,2,2.0000076293945312,-0.8249969482421875,-7.187496185302734,-15.974998474121094,17.199996948242188,1,-0.051787879497709244,-1.4888916015625,159.14999389648438,-1.4761890921773502,160.6999969482422,2.6129000502062394,161.5500030517578,-0.051787879497709244 5620,2022-02-09,164.3000030517578,165.85000610351562,163.0,163.0,973218.0,0.012947016911385889,-3.384614481730577,0.371429443359375,52.86532750847322,52.797148752795934,-2.1653656203116327,-4.403107361666855,-7.671623869373434,-18.79984816638796,18.677255236548618,3.6500091552734375,0.7354469627295259,4.017504882812489,-2.0173320610293217,10.052341826654299,1.0000864108915835,7.034923354733394,6.797002868652356,78.32166339794657,34.98951556515293,3.0174184719209083,2,0.47499847412109375,-2.9250030517578125,-8.837505340576172,-17.75000762939453,14.5,2,-0.030736475702723864,-1.6285749162946428,162.1999969482422,-1.4888916015625,159.14999389648438,-1.4761890921773502,160.6999969482422,-0.030736475702723864 5621,2022-02-10,164.35000610351562,165.39999389648438,162.9499969482422,164.8000030517578,1217245.0,0.0003043399320088458,1.9697317192716377,-0.34615068605702076,64.45992179213509,54.28424673150958,-2.1428530316569834,-4.560937581567686,-7.440782222966533,-18.604517015667852,17.107747060490684,2.4499969482421875,1.3107732626125994,3.9875076293945426,-2.2248658469249563,10.199881105714041,0.8813208912347932,7.093694367554292,6.499059637451182,79.02100588369616,30.7149892276243,3.1061867381597503,2,-2.0250091552734375,-2.975006103515625,-8.837505340576172,-17.75000762939453,12.599990844726562,3,0.020687519137315258,-3.384614481730577,164.3000030517578,-1.6285749162946428,162.1999969482422,-1.4888916015625,159.14999389648438,0.020687519137315258 5622,2022-02-11,164.39999389648438,164.39999389648438,161.64999389648438,162.6999969482422,1000725.0,0.00030415449414267215,2.2352999255010726,-3.7777966159167202,73.17553682634119,56.95164340597703,-2.0738827610521753,-4.320508233437181,-7.098780802386301,-18.427146590369517,16.975537660401958,2.75,1.671838232709888,3.7124954223632756,-2.6360554356514,10.061046280377951,0.5382199933559377,6.886770851370613,6.206090468627934,79.72013496008178,25.617966254031934,3.174275429007332,2,-2.0749969482421875,-3.024993896484375,-8.362495422363281,-17.349998474121094,14.0,4,0.038625342696265275,1.9697317192716377,164.35000610351562,-3.384614481730577,164.3000030517578,-1.6285749162946428,162.1999969482422,0.038625342696265275 5623,2022-02-14,161.9499969482422,163.14999389648438,160.35000610351562,161.75,1341550.0,-0.014902658389299273,1.1538443480659417,0.11764547486334384,58.79732179329198,57.33595377490577,0.5955053550283367,-1.5399184704006643,-4.41096951846697,-15.776898593615101,16.695794876411494,4.04998779296875,1.8796113741026943,1.0024986267089844,-5.087743356819118,7.092740610237087,-2.042622365055081,4.04761961847305,8.41796566853273,45.454487251991644,-7.673120351591656,3.045120991764057,2,0.375,-0.5749969482421875,-4.287498474121094,-13.875,18.350006103515625,0,0.08984256453186523,2.2352999255010726,164.39999389648438,1.9697317192716377,164.35000610351562,-3.384614481730577,164.3000030517578,0.08984256453186523 5624,2022-02-15,165.25,165.5,160.89999389648438,161.5,1075620.0,0.020376678690599004,1.1647087545955883,18.750286106660564,59.86985346930534,58.41041244217986,-2.8821747497691206,-4.470562648339097,-7.457310632123409,-18.875387187810134,17.223094134334506,4.600006103515625,1.9901732752965415,3.922501373291027,-2.2492928016800136,10.094295548262068,0.8366042858055209,7.008398460776533,4.884603303404276,89.09079811789773,38.1496335790443,3.085897087485515,2,-2.9749984741210938,-3.875,-5.8000030517578125,-16.175003051757812,12.699996948242188,1,0.05930410318764179,1.1538443480659417,161.9499969482422,2.2352999255010726,164.39999389648438,1.9697317192716377,164.35000610351562,0.05930410318764179 5625,2022-02-16,164.4499969482422,165.39999389648438,162.5,165.14999389648438,923143.0,-0.0048411682405918866,3.8333354526149814,-0.18666585286458334,54.52488562815792,58.317646621432104,-2.055320645113426,-3.4995048536254103,-6.3190575049355004,-17.839751351845052,17.01047458972121,2.899993896484375,2.2822453246615453,2.899998474121105,-3.39001157320709,9.1900085214493,-0.2450065495430067,6.045003497785217,5.455914228058845,79.61156706467956,32.569117731677494,3.1450050236640985,2,-2.1749954223632812,-3.0749969482421875,-4.1374969482421875,-15.375,17.100006103515625,2,0.09090907403876347,1.1647087545955883,165.25,1.1538443480659417,161.9499969482422,2.2352999255010726,164.39999389648438,0.09090907403876347 5626,2022-02-17,163.85000610351562,165.3000030517578,163.25,164.4499969482422,906270.0,-0.003648469783282482,-1.2777773068282965,0.857133514986376,53.555569118923614,58.062504891863796,-1.2234199373173738,-2.927533898487752,-5.445290389198959,-17.00043425649443,16.610275841842586,2.0500030517578125,2.010433755271322,2.2225074768066406,-4.1441404577835215,8.589155411396803,-0.9608164904884404,5.405831444101722,5.831786788224235,67.96124559272317,20.94519525056385,3.183323967295078,2,-1.5750045776367188,-2.475006103515625,-3.462505340576172,-14.775009155273438,17.49999999999997,3,0.09124196760052139,3.8333354526149814,164.4499969482422,1.1647087545955883,165.25,1.1538443480659417,161.9499969482422,0.09124196760052139 5627,2022-02-18,163.64999389648438,164.0500030517578,159.6999969482422,163.5,1207361.0,-0.0012207030795280405,8.157789913266946,-0.2499936420742097,56.3084013858397,58.52119048908983,-0.6268659808153814,-2.244007372643125,-5.04716420515382,-16.555039222995504,17.477009017680466,4.350006103515625,2.0857843809268104,1.6424957275390568,-4.208847174016341,7.493838629094455,-1.2831757232386565,4.56816717831677,5.812163076385531,68.1033598257342,18.582765987019087,2.9256714507777026,2,-1.3749923706054688,-2.274993896484375,-2.9374961853027344,-14.574996948242188,22.100006103515625,4,0.08127102687318533,-1.2777773068282965,163.85000610351562,3.8333354526149814,164.4499969482422,1.1647087545955883,165.25,0.08127102687318533 5628,2022-02-21,163.39999389648438,165.0,161.5500030517578,164.6999969482422,1076683.0,-0.0015276505305471533,2.631558236092484,-8.66703967446592,47.10743106856027,57.85158317678092,0.3234050400600097,-1.2093551262209417,-4.567244642282759,-16.028281230656575,17.966310702239358,3.4499969482421875,2.045461988636987,0.8549957275390625,-3.0174317298932465,4.7274231849713715,-1.081218001177092,2.791209456255217,5.846919875892979,63.79301726609998,13.99361853306931,1.9362137287161532,2,-0.6249923706054688,-2.024993896484375,-3.137493133544922,-14.299995422363281,16.0,0,0.09179926903487323,8.157789913266946,163.64999389648438,-1.2777773068282965,163.85000610351562,3.8333354526149814,164.4499969482422,0.09179926903487323 5629,2022-02-22,159.3000030517578,161.75,158.75,159.89999389648438,1586740.0,-0.025091744173038055,-2.5294181005466245,0.4615303355751963,41.30436865829522,56.56703219342781,4.435177640546215,3.1547689735229483,-0.3044144840193326,-11.683740893916763,18.744064766076757,4.649993896484375,1.9571034720237037,-3.309995269775385,-6.894113248925976,0.2741227093752059,-5.102054259350666,-1.5179362802001037,9.73597238413683,8.27073017388152,-40.89128048519787,1.7920589895752945,2,2.8249969482421875,2.0749969482421875,0.9624977111816406,-10.200004577636719,22.199996948242188,1,0.13182673947078927,2.631558236092484,163.39999389648438,8.157789913266946,163.64999389648438,-1.2777773068282965,163.85000610351562,0.13182673947078927 5630,2022-02-23,161.5500030517578,162.5500030517578,159.89999389648438,159.89999389648438,1315412.0,0.014124293514727437,-2.212114486521478,-2.7500572213321126,50.0,54.96037421652391,1.9602035901461647,1.0242270407417209,-2.3701320602854707,-13.682407027449926,19.54345477487818,3.25,2.2093425046922164,-1.1024955749511776,-4.610603243808583,2.405612093906228,-2.8565494093798804,0.6515582594775253,7.279252814383767,42.74811827769119,-9.021378691727875,1.754053834428707,2,0.5749969482421875,-0.1750030517578125,-1.5625038146972656,-12.450004577636719,21.899993896484375,2,0.10151651864240518,-2.5294181005466245,159.3000030517578,2.631558236092484,163.39999389648438,8.157789913266946,163.64999389648438,0.10151651864240518 5631,2022-02-24,155.5500030517578,159.5,154.4499969482422,156.3000030517578,2261009.0,-0.037140203569527075,-2.4237167152876915,-0.45454293244555416,40.37384318414136,51.31574158961282,7.354001674808245,6.8310222407877745,3.7256628972184274,-7.454629296700659,20.148417800780766,7.100006103515625,2.053946468027732,-6.757495880126953,-11.492168278092038,-2.0228234821618685,-9.124832079109495,-4.390159681144411,13.076667636025775,10.426595121527903,-44.76309027197063,2.367336198982545,2,4.424995422363281,5.8249969482421875,4.437496185302734,-6.450004577636719,27.59999084472659,3,0.16714882346449556,-2.212114486521478,161.5500030517578,-2.5294181005466245,159.3000030517578,2.631558236092484,163.39999389648438,0.16714882346449556 5632,2022-02-25,161.5500030517578,162.14999389648438,155.1999969482422,157.10000610351562,1629656.0,0.038572805414883504,1.4601852126921198,-5.933329264322917,53.84616889427077,50.76561348972158,1.0138311449897515,0.8178214925681573,-2.0488186721078705,-13.202423181851884,19.102080331097397,6.9499969482421875,1.8801999779121275,-0.7224960327148438,-5.469291672015856,4.024299606586169,-3.09589385236535,1.6509017869356626,6.5096006864441165,67.29861658506954,4.915982737585779,2.373397819650501,2,-1.5750045776367188,-0.1750030517578125,-1.5625038146972656,-12.450004577636719,20.949996948242188,4,0.12256269066992354,-2.4237167152876915,155.5500030517578,-2.212114486521478,161.5500030517578,-2.5294181005466245,159.3000030517578,0.12256269066992354 5633,2022-02-28,155.5,160.5500030517578,154.8000030517578,158.4499969482422,2753349.0,-0.03744972415642411,-1.6436837249764102,-0.662921117149862,40.2046819501448,48.580594432037074,6.763990714552108,6.786539006220266,4.1658869310971625,-6.957583170804298,18.030991389086147,6.75,1.1284928049503549,-6.4999992370605355,-12.113140502419697,-0.8868579717013745,-9.306569869740116,-3.693428604380955,12.015219466603526,12.962990871106658,-49.0888680497487,2.8065706326795747,2,4.424995422363281,5.875,3.575000762939453,-6.400001525878906,34.1000061035156,0,0.19453376205787776,1.4601852126921198,161.5500030517578,-2.4237167152876915,155.5500030517578,-2.212114486521478,161.5500030517578,0.19453376205787776 5634,2022-03-01,155.0,156.3000030517578,153.60000610351562,155.3000030517578,1961158.0,-0.003215434083601254,1.3478203180458161,0.10169605495238736,35.73618763260757,46.49296132142037,6.321944705779742,6.895821454642089,4.720178016233945,-6.290021361766435,16.949993787790014,2.6999969482421875,0.08103042967408669,-6.527499389648426,-12.821896464175666,-0.23310231512118662,-9.674697926912046,-3.3803008523848064,11.992610565869086,15.642395238574233,-42.51933048274471,3.1471985372636233,3,4.450004577636719,7.475006103515625,3.049999237060547,-5.8000030517578125,37.1000061035156,1,0.1574193154611896,-1.6436837249764102,155.5,1.4601852126921198,161.5500030517578,-2.4237167152876915,155.5500030517578,0.1574193154611896 5635,2022-03-02,161.5,162.3000030517578,153.35000610351562,153.85000610351562,2317003.0,0.041935483870967794,-1.0693649164029453,-25.499720258379533,46.35082331059168,45.69243400938348,-0.7157918594587898,0.30099169242902235,-1.6408214858886936,-12.544640189767534,15.88718312748757,8.949996948242188,-0.18746800129883923,0.04250030517579262,-6.2186805137694705,6.303681124121056,-3.088090104296839,3.173090714648424,4.689054298127871,91.0614153682484,34.07019992163881,3.130590409472627,3,-2.3249969482421875,0.850006103515625,-3.450000762939453,-11.349998474121094,32.5,2,0.1238390092879258,1.3478203180458161,155.0,-1.6436837249764102,155.5,1.4601852126921198,161.5500030517578,0.1238390092879258 5636,2022-03-03,158.60000610351562,161.10000610351562,157.75,160.8000030517578,1431932.0,-0.017956618554082815,1.3928588945019373,-0.28758152986935276,43.07877250853801,44.22247524523885,1.5211368875604592,3.1290769318259777,1.4672783673512129,-9.415234098524081,15.356745500108781,3.75,-0.8465268598897637,-2.70999374389649,-9.099671580752641,3.6796840929596613,-5.904832662324566,0.4848451745315856,6.561924339043259,58.65923787863547,4.355408028074983,3.1948389184280788,3,0.5749969482421875,3.75,-0.600006103515625,-8.150009155273438,34.399993896484375,3,0.15668341669865615,-1.0693649164029453,161.5,1.3478203180458161,155.0,-1.6436837249764102,155.5,0.15668341669865615 5637,2022-03-04,155.0,157.60000610351562,153.0500030517578,156.89999389648438,1699123.0,-0.022698650472724236,1.7575623063762889,0.8636347873129929,41.92799482512649,43.646982329301764,4.207577508774278,6.619545992236084,5.241072233147577,-5.562905938072532,14.692461990417291,5.5500030517578125,-1.4360717879101799,-6.025000000000006,-13.009982610929598,0.9599826109295861,-9.517491305464802,-2.5325086945352098,9.216976495435432,21.08104808910473,-32.923524711140274,3.492491305464797,3,2.8000030517578125,7.200004577636719,3.1875,-3.1500015258789062,39.0,4,0.18161286384828657,1.3928588945019373,158.60000610351562,-1.0693649164029453,161.5,1.3478203180458161,155.0,0.18161286384828657 5638,2022-03-07,155.4499969482422,159.10000610351562,150.35000610351562,150.75,2720528.0,0.002903206117691459,-2.181827009241303,-2.473690550763745,37.81094055258836,43.258823650889894,2.8064033617554855,6.195804020365813,4.96883968682738,-5.780950031131823,14.483654579849587,8.75,-2.0069983182477813,-5.390003204345703,-12.768962296881199,1.9889558881897926,-9.079482750613465,-1.700523658077941,7.65028220282548,42.677758553543036,-6.6040799882315255,3.689479546267754,3,1.0000076293945312,2.7000045776367188,5.850006103515625,-0.7499923706054688,37.65000915527341,0,0.17401095904018726,1.7575623063762889,155.0,1.3928588945019373,158.60000610351562,-1.0693649164029453,161.5,0.17401095904018726 5639,2022-03-08,153.8000030517578,156.89999389648438,152.4499969482422,153.0,1704963.0,-0.010614306393545658,-3.6841847428906433,0.17021352578899354,37.0280181930912,41.81749233901114,4.016560730466779,7.572469379186714,6.676316785308018,-3.9238067996920734,13.983902607690435,4.4499969482421875,-2.7377144244994156,-6.619997406005865,-14.604415127209563,1.3644203151978331,-10.6122062666077,-2.62778854540403,7.7702433336036165,28.87027472211759,-15.890358628095651,3.9922088606018455,3,2.5250015258789062,4.349998474121094,7.5,1.25,44.550003051757784,1,0.2327698461729557,-2.181827009241303,155.4499969482422,1.7575623063762889,155.0,1.3928588945019373,158.60000610351562,0.2327698461729557 5640,2022-03-09,159.25,160.4499969482422,155.14999389648438,156.5,2885319.0,0.035435610143701446,1.058256051672543,3.4374868870281716,44.98909943878233,42.3302985895268,-2.00483117311245,1.8179476477413914,1.2773943308276898,-9.124077945111253,12.67677630346718,6.649993896484375,-3.147826353558287,-0.9175003051757926,-8.702185060951308,6.867184450599723,-4.80984268306355,2.974842072711965,-8.899993896484375,82.79064089752907,39.27251826514563,3.892342377887752,3,-2.9249954223632812,-1.0999984741210938,2.125,-4.0,43.55000305175781,2,0.20627947317749196,-3.6841847428906433,153.8000030517578,-2.181827009241303,155.4499969482422,1.7575623063762889,155.0,0.20627947317749196 5641,2022-03-10,167.75,168.1999969482422,158.64999389648438,160.25,3624294.0,0.053375196232338995,1.2738119025907262,2.727272727272727,53.78229473121155,42.323201460297994,-9.602024622912978,-6.7609083873294935,-7.108781291763364,-17.30402766770564,11.746425241761898,9.550003051757812,-2.900773546158973,7.412499999999994,-0.8881556937119512,15.71315569371194,3.2621721531440357,11.562827846855953,-17.197994079589847,97.47900740030279,54.713218034908586,4.150327846855967,3,-8.474998474121094,-8.474998474121094,-6.375,-11.349998474121094,30.899993896484403,3,0.15648286140089418,1.058256051672543,159.25,-3.6841847428906433,153.8000030517578,-2.181827009241303,155.4499969482422,0.15648286140089418 5642,2022-03-11,170.75,173.64999389648438,166.64999389648438,167.60000610351562,3292030.0,0.017883755588673722,-1.772267175895431,0.41999918619791665,56.45303640622312,44.12857417764003,-12.471250030362995,-9.76125446575827,-9.98676377238371,-19.97366187223804,11.452049027074429,7.0,-2.9583572578082453,10.094999694824224,0.7233810152636977,19.46661837438475,5.409190355043961,14.780809034604488,-19.49207443847658,87.55366774329595,45.487666519997575,4.685809339780267,3,-8.75,-8.75,-9.375,-13.574996948242188,28.800003051757812,4,0.13030746705710095,1.2738119025907262,167.75,1.058256051672543,159.25,-3.6841847428906433,153.8000030517578,0.13030746705710095 5643,2022-03-14,176.5,177.0,171.64999389648438,172.0,2093289.0,0.033674963396779,-1.0576898247590878,1.428574196611089,64.67576760704394,47.344083063688515,-16.683592210042207,-15.141633925206634,-15.553474493979508,-25.34932100027703,11.689550075982208,6.25,-2.0563359803414016,15.117499542236317,3.3658479782194206,26.869151106253213,9.241673760227854,20.99332532424478,-23.898550338378925,97.96334037537238,49.48999388598334,5.875825782008448,3,-12.824996948242188,-12.824996948242188,-14.049999237060547,-18.42499542236328,19.399993896484403,0,0.09915014164305958,-1.772267175895431,170.75,1.2738119025907262,167.75,1.058256051672543,159.25,0.09915014164305958 5644,2022-03-15,175.0500030517578,176.89999389648438,172.75,174.9499969482422,1958596.0,-0.008215280160012384,1.184214330458247,0.022223578559027776,61.678203158411606,49.04712526900184,-13.51126155059444,-13.618003133926948,-13.860723008217235,-23.523227697090817,11.437883985194054,4.149993896484375,-2.0429187085413787,13.177502441406261,0.014377590467120172,26.340627292345403,6.595940015936691,19.759064866875832,-20.496669363066417,91.07553133393205,40.148045742646055,6.581562425469573,3,-11.375,-11.375,-12.28750228881836,-16.974998474121094,16.550003051757784,1,0.10311341180851552,-1.0576898247590878,176.5,-1.772267175895431,170.75,1.2738119025907262,167.75,0.10311341180851552 5645,2022-03-16,179.39999389648438,180.5,176.0500030517578,177.0,2590676.0,0.024849990110770603,-1.069771898198748,23.998474214220323,71.23775593808978,52.1759012056187,-16.82437985179851,-17.697933214457805,-17.996225760683416,-27.50872527581498,11.322256055072396,5.4499969482421875,-0.8312420898495816,16.77999343872071,1.4766279448674595,32.08335893257396,9.12831069179407,24.431676185647348,-23.05092690288828,94.96564852977943,37.30753116813055,7.651682746926625,3,-13.974990844726562,-13.974990844726562,-16.612491607666016,-20.49999237060547,6.250000000000028,2,0.1056299490063839,1.184214330458247,175.0500030517578,-1.0576898247590878,176.5,-1.772267175895431,170.75,0.1056299490063839 5646,2022-03-17,178.8000030517578,181.4499969482422,177.0,180.0,1667095.0,-0.00334443068639545,1.1707350658920643,-0.5,66.99508411130654,54.9611333485276,-14.592214936581627,-16.780862935470395,-17.242324354358573,-26.524070739048796,11.238082802725994,4.4499969482421875,0.7053901354375398,15.432502746582031,-1.4978261770616257,32.36283167022569,6.967338284760217,23.897667208403846,-20.035842757521323,82.09463952664771,24.596158391589753,8.465164461821825,3,-12.900001525878906,-12.900001525878906,-15.72500228881836,-19.650001525878906,4.300003051757784,3,0.13422818562845684,-1.069771898198748,179.39999389648438,1.184214330458247,175.0500030517578,-1.0576898247590878,176.5,0.13422818562845684 5647,2022-03-18,176.9499969482422,179.8000030517578,176.4499969482422,178.8000030517578,2593880.0,-0.010346790111519732,-1.3508764415509322,1.5416756736136719,73.03975252884666,58.875445790334076,-10.39422867840156,-14.633639589351475,-15.322819456068032,-24.32978432309278,12.224858102558331,3.350006103515625,1.4259823439207082,12.917496490478527,-5.071278291936125,30.90627127289318,3.9231090992712154,21.91188388168584,-15.463536255525014,54.08164695221353,-8.676416691329727,8.994387391207324,3,-10.0,-11.049995422363281,-15.099998474121094,-17.79999542236328,13.400009155273409,4,0.12263349716015792,1.1707350658920643,178.8000030517578,-1.069771898198748,179.39999389648438,1.184214330458247,175.0500030517578,0.12263349716015792 5648,2022-03-21,178.39999389648438,179.3000030517578,176.1999969482422,177.0,1274276.0,0.008194388094091343,-1.0666707356770833,-0.7567509608881411,74.63158834780296,63.053620251968724,-9.215524742995683,-15.707591754163332,-16.57381487430729,-25.393236610531062,13.008748583050522,3.100006103515625,2.6833517257527433,13.617493438720714,-5.477040854910911,32.71202773235234,4.070226291904902,23.164760585536527,-14.517908853104188,64.94248136059338,-3.6194396896071908,9.547267146815805,3,-10.099998474121094,-12.499992370605469,-16.54999542236328,-19.099990844726562,7.3000030517578125,0,0.11855386703401805,-1.3508764415509322,176.9499969482422,1.1707350658920643,178.8000030517578,-1.069771898198748,179.39999389648438,0.11855386703401805 5649,2022-03-22,180.3000030517578,181.1499938964844,177.3000030517578,178.85000610351562,1186207.0,0.010650275898416828,1.4444552090952427,1.035716621253406,71.91143637917646,66.04499102312363,-7.779270751855364,-16.815823259399792,-18.250253241171038,-26.892526772875442,14.709846685974451,3.849990844726591,4.4847980874042435,14.46750259399414,-5.640317295834308,34.57532248382259,4.413592649079931,24.52141253890835,-14.309768579794195,78.7037926610793,12.451389311070628,10.053909944914224,3,-10.250007629394531,-14.400001525878906,-18.45000457763672,-21.0,11.849990844726591,1,0.08652241031991759,-1.0666707356770833,178.39999389648438,-1.3508764415509322,176.9499969482422,1.1707350658920643,178.8000030517578,0.08652241031991759 5650,2022-03-23,177.9499969482422,181.3000030517578,176.64999389648438,180.75,1104804.0,-0.013033866132775462,1.3846144817305774,-1.9310406516042808,72.84533061137135,68.16310612091915,-2.7912434844872394,-13.88612295731076,-15.660688673207744,-24.088328236553878,16.23222733364706,4.6500091552734375,6.566163925581691,11.297496795654297,-9.40382248903984,31.998816080348433,0.9468371533072286,21.648156438001365,-10.104590979125135,33.33333333333333,-32.48002493770558,10.350659642347074,3,-3.9000015258789062,-12.049995422363281,-16.124996185302734,-18.17499542236328,11.300003051757812,2,0.07670699291578864,1.4444552090952427,180.3000030517578,-1.0666707356770833,178.39999389648438,-1.3508764415509322,176.9499969482422,0.07670699291578864 5651,2022-03-24,181.5500030517578,181.5500030517578,177.89999389648438,177.9499969482422,1736052.0,0.02023043644424849,1.027779426100962,-1.2857150642230832,81.34593717989414,70.92898398466038,-4.724712765338552,-16.27271209204497,-19.051735564107872,-27.284440952542383,17.107818674676682,3.6500091552734375,9.136778152621645,13.59750289916991,-7.431084641851356,34.62609044019118,3.083209128659263,24.111796669680558,-12.072046165145736,100.0,27.3498304678526,10.514293770510639,3,-4.950004577636719,-15.599998474121094,-19.72500228881836,-21.125,7.0,3,0.02258325957481655,1.3846144817305774,177.9499969482422,1.4444552090952427,180.3000030517578,-1.0666707356770833,178.39999389648438,0.02258325957481655 5652,2022-03-25,181.3500061035156,182.6499938964844,179.8000030517578,180.8999938964844,744799.0,-0.001101608068743487,-1.1509414406633485,0.12500317890898263,80.76011257436843,72.71613342547421,-3.199435001481959,-15.297608065398236,-18.484440984865245,-26.627316762808817,18.764527101273064,2.849990844726591,11.147802138851688,12.407505798339827,-9.208065036232199,34.02307663291185,1.5997203810537997,23.215291215625854,-10.181962753783125,79.84514096052268,3.2630612077944363,10.807785417286018,3,-3.650009155273409,-14.850006103515597,-19.525005340576143,-20.87499999999997,5.349990844726591,4,0.009649848034750441,1.027779426100962,181.5500030517578,1.3846144817305774,177.9499969482422,1.4444552090952427,180.3000030517578,0.009649848034750441 5653,2022-03-28,185.75,185.75,181.25,182.25,1720100.0,0.024262441402802315,1.5714285714285714,7.77756679777665,85.61873296569335,75.37619229294995,-6.871993850948428,-18.250882131892638,-22.421362642863812,-30.56789933216669,20.56079214037086,4.5,12.255572032221608,15.294999694824213,-6.591763396538255,37.18176278618668,4.351618149142979,26.238381240505447,-12.744844562787222,100.0,16.664636476717305,10.943381545681232,3,-4.849998474121094,-17.699996948242188,-23.924999237060547,-24.625,-1.3999938964844034,0,0.024764501230231994,-1.1509414406633485,181.3500061035156,1.027779426100962,181.5500030517578,1.3846144817305774,177.9499969482422,0.024764501230231994 5654,2022-03-29,179.39999389648438,188.0500030517578,179.39999389648438,187.75,2938808.0,-0.03418576637155113,-1.0718569658605404,-2.385716029575893,72.02185125298837,75.46331399460536,0.17874615253978732,-10.518449497529332,-15.70153831238622,-23.75401835191778,22.275507431773317,8.650009155273438,12.888450538316675,7.724993896484364,-13.235029628215784,28.68501742118451,-2.7550178658657103,18.205005658834438,-4.100766437969895,24.122787644673952,-56.83262285400174,10.48001176235008,3,2.725006103515625,-10.199989318847656,-17.324993133544922,-18.17498779296875,-0.1999969482421875,1,0.03511707506184747,1.5714285714285714,185.75,-1.1509414406633485,181.3500061035156,1.027779426100962,181.5500030517578,0.03511707506184747 5655,2022-03-30,181.5,181.5,177.9499969482422,179.39999389648438,1495969.0,0.011705720038805323,2.380945460886751,-0.25149755311333893,67.4714077093517,75.5162388388326,-1.779143346426963,-11.640073304892582,-17.47545839517494,-25.350874885532647,23.960048559565188,3.5500030517578125,12.57673432891346,8.824999999999989,-11.998985584649006,29.648985584648983,-1.5869927923245086,19.236992792324486,-3.6506174228368593,35.46800843667458,-41.60458138527855,10.411992792324494,3,0.625,-12.299995422363281,-19.75,-20.274993896484375,-6.5500030517578125,2,0.0586776523222281,-1.0718569658605404,179.39999389648438,1.5714285714285714,185.75,-1.1509414406633485,181.3500061035156,0.0586776523222281 5656,2022-03-31,183.4499969482422,184.6999969482422,180.8500061035156,182.6999969482422,2148554.0,0.010743784838799897,1.3692251352163636,0.3571418191330127,66.57962915966307,74.79844735336776,-3.352750267075919,-12.261573395893947,-19.144134317335215,-26.75333254267582,25.87137550415713,3.849990844726591,12.676875091490217,9.53249740600586,-10.712846635943947,29.777841447955666,-0.5901746149690439,19.655169426980763,-5.5,54.45541263668694,-20.411865904851858,10.122672020974909,3,-1.3249969482421875,-14.249992370605469,-21.699996948242188,-22.224990844726562,-7.5500030517578125,3,0.03161626136954476,2.380945460886751,181.5,-1.0718569658605404,179.39999389648438,1.5714285714285714,185.75,0.03161626136954476 5657,2022-04-01,183.1499938964844,184.3999938964844,179.25,180.5500030517578,1291093.0,-0.0016353396388576469,1.0196090751062767,3.4666544596354547,60.121754430622026,73.1862435847921,-2.325322171127226,-10.271117687701206,-18.359009064158414,-25.940297035381747,28.021079892239666,5.149993896484403,11.814350332828383,7.824994659423851,-10.725915905785882,26.375905224633584,-1.4504606231810158,17.100449942028717,4.900009155273409,51.485087186553216,-19.61548466410433,9.275455282604861,4,-0.7999954223633097,-13.949989318847685,-22.474994659423857,-21.92498779296878,-2.6499938964844034,4,0.029484080454436068,1.3692251352163636,183.4499969482422,2.380945460886751,181.5,-1.0718569658605404,179.39999389648438,0.029484080454436068 5658,2022-04-04,182.5,184.1499938964844,181.0500030517578,182.6499938964844,1232056.0,-0.0035489703420452656,-1.032789017630244,-0.057690163328316044,61.62245903098841,72.04302387943787,-1.1539288508789127,-7.895506197220868,-17.11183455635029,-24.777438771671825,29.756457890341316,3.099990844726591,11.37709341182682,5.822500610351568,-10.4289908516009,22.073992072304037,-2.3032451206246662,13.948246341327803,5.3740029907226585,45.04950794211937,-22.5525985851502,8.125745730976238,4,-0.15000152587890625,-13.299995422363281,-21.825000762939453,-21.274993896484375,-7.100006103515625,0,0.02301368190817632,1.0196090751062767,183.1499938964844,1.3692251352163636,183.4499969482422,2.380945460886751,181.5,0.02301368190817632 5659,2022-04-05,189.6000061035156,189.6000061035156,182.1999969482422,182.25,2234899.0,0.03890414303296219,1.0136062612883883,-49.00203458798646,64.65518224158504,71.13300739390606,-7.59465678603371,-12.83395238903131,-23.692317861391444,-31.363593846162757,31.814889160854975,7.400009155273409,11.005321933059747,11.132506561279257,-2.1185625924833857,24.3835757150419,4.5069719843979215,17.758041138160593,-10.350006103515597,100.0,34.377891045868836,6.625534576881323,4,-5.850006103515597,-19.62499999999997,-28.950008392333956,-28.37499999999997,-14.650009155273409,1,-0.02768987252634192,-1.032789017630244,182.5,1.0196090751062767,183.1499938964844,1.3692251352163636,183.4499969482422,-0.02768987252634192 5660,2022-04-06,192.1000061035156,193.3500061035156,189.1000061035156,189.5500030517578,3346743.0,0.013185653583972279,-1.4637702953130745,0.3469389026137117,68.11988160519009,69.66344566338337,-8.802023156588803,-13.435576096071202,-25.72007569840136,-33.3691084312442,34.93597916326202,4.25,10.494884851583322,11.990006256103499,0.7825532697435449,23.197459242463452,6.386279762923522,17.593732749283475,-12.64300598144527,91.13475561057854,26.456335848722205,5.603726493179971,4,-6.45000457763669,-20.24999999999997,-31.137500762939425,-30.87499999999997,-15.100006103515597,2,-0.06715257025198673,1.0136062612883883,189.6000061035156,-1.032789017630244,182.5,1.0196090751062767,183.1499938964844,-0.06715257025198673 5661,2022-04-07,194.0,197.5500030517578,192.1499938964844,192.8500061035156,1628310.0,0.009890649849644273,-3.235270886439594,0.45097745890605206,73.19727343198878,68.82313020311898,-9.778585959150973,-13.985180398002512,-27.172429088344245,-34.756153208903214,37.118262408358305,5.449996948242216,10.202112437658343,12.577500152587902,1.3165509114192275,23.838449393756576,6.9470255320035506,18.207974773172253,-13.98727963867185,80.60107945491946,13.97986194071217,5.6304746205843434,4,-6.25,-20.04999542236328,-33.23749542236328,-32.774993896484375,-14.600006103515625,3,-0.09819589201937018,-1.4637702953130745,192.1000061035156,1.0136062612883883,189.6000061035156,-1.032789017630244,182.5,-0.09819589201937018 5662,2022-04-08,193.0,195.9499969482422,190.6999969482422,195.3000030517578,1907645.0,-0.005154639175257714,1.9166740841524357,-2.0000132685826006,70.11019110047337,67.09995888476121,-7.769268031976395,-11.839832692469372,-25.7207318057998,-33.25259346105378,38.494133183062836,5.25,10.071772762001274,10.46500015258789,-0.7527093086825118,21.682709613858293,4.856145421952675,16.073854883223106,-11.93504267724606,72.42422392874053,5.359713283473923,5.608854730635203,4,-5.25,-19.04999542236328,-32.23749542236328,-31.774993896484375,-15.449996948242188,4,-0.08860106789386335,-3.235270886439594,194.0,-1.4637702953130745,192.1000061035156,1.0136062612883883,189.6000061035156,-0.08860106789386335 5663,2022-04-11,194.0,195.3000030517578,192.3500061035156,193.0,1357221.0,0.005181347150259086,-1.5652283523073678,-0.43478203180458164,69.35027317104706,66.80311687565661,-8.354501969384245,-12.080951303971688,-26.206192020607347,-33.77243579626935,39.52733954319684,2.949996948242216,9.285393762676904,10.59000015258789,-1.3523022062194912,22.532302511395272,4.6188489731841855,16.561151331991596,-11.945939933505827,76.87295348407221,10.8147382607048,5.9711511794036936,4,-6.25,-20.04999542236328,-33.999996185302734,-32.774993896484375,-15.699996948242188,0,-0.06958762886597936,1.9166740841524357,193.0,-3.235270886439594,194.0,-1.4637702953130745,192.1000061035156,-0.06958762886597936 5664,2022-04-12,193.1000061035156,193.1499938964844,189.75,192.3000030517578,1147349.0,-0.004639143796311362,6.555721333988497,0.8000030517577841,72.31223934772369,67.34098705769794,-5.930441851176795,-10.286769852741145,-24.904340374747477,-32.413400342222985,40.351751852963645,4.25,8.548252345295225,8.787506103515597,-3.222619677412524,20.797631884443717,2.782443213051522,14.792568993979671,-10.116189457905591,47.33729520259871,-21.91605805253414,6.005062890464063,4,-4.70000457763669,-18.100006103515597,-35.800003051757784,-32.24999999999997,-16.350006103515597,1,-0.09166241143225407,-1.5652283523073678,194.0,1.9166740841524357,193.0,-3.235270886439594,194.0,-0.09166241143225407 5665,2022-04-13,198.3500061035156,198.5,192.6999969482422,193.1000061035156,1460311.0,0.027187984640381746,1.090095786915332,6.562474966144924,73.59551597222719,68.12053003687173,-9.542394643268892,-14.803261585769661,-29.63322285433847,-37.20270111999443,40.986980742212495,5.8000030517578125,7.233155450866093,13.090005493164028,-0.20913210694868667,26.389143093276743,6.440436693107671,19.739574293220386,-14.492218273536736,98.28578404017824,31.561714387586647,6.649568800056354,4,-9.475006103515597,-21.52500915527341,-41.112503051757784,-37.49999999999997,-19.99999999999997,2,-0.11797332208329414,6.555721333988497,193.1000061035156,-1.5652283523073678,194.0,1.9166740841524357,193.0,-0.11797332208329414 5666,2022-04-14,202.8000030517578,203.6999969482422,198.8000030517578,199.4499969482422,1149930.0,0.022435073412197637,-1.1075270228586804,0.6380964006696429,76.91342769916935,69.98627151115477,-12.246825651388434,-18.301369369424265,-33.456127716114395,-41.179807344923205,41.70622779705866,5.349990844726591,7.26891569082818,16.340002441406256,1.2805507389774675,31.399454143835044,8.810276590191876,23.869728292620636,-17.770838248177256,93.54842943820299,27.30743880704206,7.529725851214391,4,-10.425003051757812,-21.62500762939453,-45.5625,-41.94999694824219,-21.600006103515625,3,-0.1272189480449526,1.090095786915332,198.3500061035156,6.555721333988497,193.1000061035156,-1.5652283523073678,194.0,-0.1272189480449526 5667,2022-04-19,198.6499938964844,202.3999938964844,197.9499969482422,202.0,1398033.0,-0.020463555684534507,1.144579996617308,-0.9999999999999916,66.28786857098382,70.50465034893203,-6.332892858815711,-13.114692799511033,-28.686918233270802,-36.57703709326154,42.522630584185976,4.850006103515625,7.534599450013843,11.104993438720726,-4.194472873123232,26.404459750564683,3.455260282798747,18.754726594642705,-11.753745878437684,63.79925335830181,1.7530148398830079,7.649733155921973,4,-5.699996948242216,-13.474998474121122,-39.3749923706055,-37.79998779296878,-16.75,1,-0.09690410567055496,-1.1075270228586804,202.8000030517578,1.090095786915332,198.3500061035156,6.555721333988497,193.1000061035156,-0.09690410567055496 5668,2022-04-20,199.5500030517578,201.1000061035156,197.9499969482422,199.1000061035156,1301927.0,0.004530627651276875,-1.2909030378693094,-0.13432720249971355,79.50220168851972,72.15431917636923,-5.095906019580639,-13.016306575833369,-28.89453343047154,-37.052776182219134,43.448095796236274,3.150009155273409,7.826658728775442,10.947502136230469,-4.612045467069748,26.507049739530686,3.167728334580346,18.72727593788059,-10.973380140691546,70.250933302123,3.266867482036645,7.779773801650115,4,-3.1500015258789062,-11.875007629394531,-37.55000305175781,-37.55000305175781,-18.600006103515625,2,-0.11024805644474889,1.144579996617308,198.6499938964844,-1.1075270228586804,202.8000030517578,1.090095786915332,198.3500061035156,-0.11024805644474889 5669,2022-04-21,195.8999938964844,200.0,195.8999938964844,200.0,1354212.0,-0.01829120069883783,-1.0000000000000138,-9.111186463666243,70.16805178241408,72.38189364050523,-0.5121188092937246,-8.577431064866687,-24.67859383663918,-33.01776846669094,43.98872860672783,4.100006103515597,8.51968182757787,6.51749343872072,-8.852516149355807,21.887503026797248,-1.1675113553175436,14.202498232758984,-5.811033581700542,29.09088134765651,-40.14974434482461,7.68500479403827,4,0.8250045776366903,-7.67499542236331,-32.22499084472659,-32.22499084472659,-12.099990844726591,3,-0.08984171206266911,-1.2909030378693094,199.5500030517578,1.144579996617308,198.6499938964844,-1.1075270228586804,202.8000030517578,-0.08984171206266911 5670,2022-04-22,191.6000061035156,197.1000061035156,190.8500061035156,194.0,2102234.0,-0.021949912848088005,-2.2051332211744907,0.5853634935876074,60.70960381289233,70.99437479393895,4.145420529743177,-3.3754465779441887,-19.918673410339693,-28.305177898957623,44.294570020318645,6.25,9.209077872718922,1.5350051879882471,-12.880087285200034,15.950097661176528,-5.672541048605893,8.742551424582388,12.099990844726591,5.83658003388996,-62.57786267741072,7.207546236594134,4,5.124992370605497,-1.7250061035155966,-27.925003051757784,-27.925003051757784,-14.749999999999972,4,-0.07750524859322083,-1.0000000000000138,195.8999938964844,-1.2909030378693094,199.5500030517578,1.144579996617308,198.6499938964844,-0.07750524859322083 5671,2022-04-25,185.6499938964844,189.3999938964844,185.6499938964844,187.5500030517578,1929712.0,-0.031054342471244945,-2.9473494004932155,0.7916724946911783,52.860411100294556,69.07773257169687,9.818996188128068,3.0540589546588706,-13.569997411547291,-22.024067950202237,44.197871012166736,5.950012207031193,9.108734934356221,-4.6200065612792685,-18.636330386035667,9.39631726347713,-11.628168473657468,2.3881553510989306,17.79300323486325,0.0,-67.64130119631727,7.008161912378198,4,9.025001525878878,4.300003051757784,-20.22499084472659,-20.22499084472659,-9.949996948242216,0,-0.039321239067958924,-2.2051332211744907,191.6000061035156,-1.0000000000000138,195.8999938964844,-1.2909030378693094,199.5500030517578,-0.039321239067958924 5672,2022-04-26,183.1000061035156,189.3500061035156,182.8500061035156,187.0,2514156.0,-0.013735458533818412,-1.9545495529861803,2.0526184758952906,50.657901341233966,67.0008023683843,12.088189798807491,6.052172587598989,-10.644368826514835,-19.10255586711068,43.75884463009484,6.5,8.557621996088358,-7.257494354248081,-21.059566884904996,6.544578176408834,-14.158530619576538,-0.3564580889196236,19.63127089843752,1.36986301369863,-66.27349429100906,6.901036265328458,4,10.17499542236331,6.849990844726591,-17.20000457763669,-17.20000457763669,-4.999999999999972,1,-0.010376892910638369,-2.9473494004932155,185.6499938964844,-2.2051332211744907,191.6000061035156,-1.0000000000000138,195.8999938964844,-0.010376892910638369 5673,2022-04-27,190.3500061035156,190.3500061035156,182.8999938964844,183.25,2696914.0,0.03959584794279691,1.0985931838403122,-1.8205172346335723,50.81967213114754,64.61273934432029,4.767324814948353,-0.8806901447174198,-17.347754693321633,-26.001365206082625,42.945029325027505,7.450012207031193,7.772854183634706,-0.23749465942384518,-13.868532941394648,13.393543622546957,-7.053013800409246,6.578024481561556,11.188394644531257,43.731793989369486,-18.999976992127912,6.815519140985395,4,2.9249954223633097,-0.4000091552734091,-23.92500686645505,-24.45000457763669,-12.900009155273409,2,-0.0443919723461208,-1.9545495529861803,183.1000061035156,-2.9473494004932155,185.6499938964844,-2.2051332211744907,191.6000061035156,-0.0443919723461208 5674,2022-04-28,185.6999969482422,193.6499938964844,184.8999938964844,192.1999969482422,2056892.0,-0.02442873131690182,-1.1604921991854602,-0.9154921707435574,43.31940716908108,61.24872725508183,9.227638401254097,4.4960122316259685,-12.300280156203144,-21.037211539449657,41.982033429384174,8.75,7.064712130695881,-5.202503967285168,-18.01136277499873,7.606354840428395,-11.606933371141963,1.2019254365716279,14.717100121132802,19.999935752467305,-37.52225496606643,6.404429403856782,4,7.575004577636719,4.474998474121094,-18.599998474121094,-19.79999542236328,-3.050003051757784,3,-0.025578891104257262,1.0985931838403122,190.3500061035156,-1.9545495529861803,183.1000061035156,-2.9473494004932155,185.6499938964844,-0.025578891104257262 5675,2022-04-29,192.1499938964844,193.6000061035156,186.3999938964844,187.3000030517578,2020124.0,0.03473342517092193,-1.1654142239252907,-0.7461524376502447,48.23641022597552,58.06239198028252,2.017883562633159,-1.1754715993957916,-18.243876884113206,-27.088458642624317,41.40915072949882,7.900009155273409,6.459849650343472,0.7149932861328523,-11.30950539528294,12.739491967548645,-5.297256054575058,6.727242626840763,7.213077714939033,86.11109541275079,30.206656469974376,6.0122493407079025,4,0.4750061035155966,-1.9749984741211222,-24.17499542236331,-26.249992370605497,-13.500000000000028,4,-0.043455587353413705,-1.1604921991854602,185.6999969482422,1.0985931838403122,190.3500061035156,-1.9545495529861803,183.1000061035156,-0.043455587353413705 5676,2022-05-02,189.25,193.3500061035156,176.3000030517578,191.1499938964844,1601961.0,-0.015092344463183749,4.412683649891775,-0.3917520583673415,46.55013838190036,55.86931084816213,3.1219889606612696,2.299204680004607,-14.841397616687743,-23.834464334368647,40.04396572540349,17.050003051757784,5.733043430864342,-2.475000762939459,-13.956130754780105,9.006129228901187,-8.215565758859782,3.2655642329808643,9.122287680948972,74.63979124910172,19.964734983972818,5.740564995920317,5,-0.5499954223632812,0.75,-19.275001525878906,-23.349998474121094,-18.649993896484375,0,-0.06552176431431633,-1.1654142239252907,192.1499938964844,-1.1604921991854602,185.6999969482422,1.0985931838403122,190.3500061035156,-0.06552176431431633 5677,2022-05-03,188.5500030517578,192.3000030517578,186.6999969482422,191.1999969482422,1222078.0,-0.003698794970896646,1.3092779613025012,1.394738110152728,44.958374985637555,52.03110788117522,2.5017188915067265,3.6095637864793844,-13.630241185622282,-22.82006300600483,39.0814091710515,5.600006103515625,4.429503652330993,-3.444998168945318,-14.314748621101728,7.424752283211092,-8.879873395023509,1.9898770571328726,8.056501858855853,70.60522457695303,17.964003378717038,5.434875226078203,5,-0.40000152587890625,1.4499969482421875,-17.275001525878906,-22.599998474121094,-21.050003051757812,1,-0.06815171517121765,4.412683649891775,189.25,-1.1654142239252907,192.1499938964844,-1.1604921991854602,185.6999969482422,-0.06815171517121765 5678,2022-05-04,186.6999969482422,190.3000030517578,186.0500030517578,189.6999969482422,1309495.0,-0.009811753240904442,1.0238036417537384,1.132078079115564,44.18181147299711,49.14374784679556,2.611935656753815,6.103274433974235,-11.27197435033861,-20.648049579686187,38.10249040779067,4.25,2.327679626125615,-5.5050041198730355,-15.746504103388986,4.736495863642915,-10.62575411163101,-0.3842541281150602,8.281987813663022,59.942359564099604,6.356339543831588,5.12074999175798,5,7.62939453125e-06,3.3000030517578125,-14.599998474121094,-20.199996948242188,-17.949996948242188,2,-0.046063154715051735,1.3092779613025012,188.5500030517578,4.412683649891775,189.25,-1.1654142239252907,192.1499938964844,-0.046063154715051735 5679,2022-05-05,184.3500061035156,189.5,183.3000030517578,189.5,1582740.0,-0.012586989197316711,1.4077686587064087,1.7166646321614678,36.56430099817658,46.460936422938246,3.521598436295875,8.474261667759095,-8.298375456158254,-17.998422773878588,36.56202821333441,6.1999969482421875,0.8609125762029066,-7.592494964599638,-18.370214196148765,3.18522426694949,-12.981354580374187,-2.203635348825088,9.137420121577833,46.53180133942147,-1.34216663511193,5.388859615774561,5,0.6249923706054972,5.649993896484403,-9.875003814697237,-16.300003051757784,-22.95001220703122,3,-0.037428852328862616,1.0238036417537384,186.6999969482422,1.3092779613025012,188.5500030517578,4.412683649891775,189.25,-0.037428852328862616 5680,2022-05-06,179.1999969482422,185.3999938964844,176.75,184.25,1736538.0,-0.027936040058396228,1.353742767636369,0.980584278984321,27.65151712191596,43.65994820311841,7.5183220589505595,13.289649528599256,-2.644279683163859,-12.579674533246987,34.869602189592435,8.649993896484403,-1.401937934799065,-12.097503662109375,-24.287080251711956,0.09207292749320573,-18.19229195691068,-6.00271536730807,12.912435422984402,17.008758811837264,-24.05135008337442,6.094788294801291,5,5.775001525878906,10.800003051757812,-3.537494659423828,-9.999992370605469,-16.800003051757812,4,0.019252215440822118,1.4077686587064087,184.3500061035156,1.0238036417537384,186.6999969482422,1.3092779613025012,188.5500030517578,0.019252215440822118 5681,2022-05-09,174.9499969482422,180.25,174.75,178.1999969482422,1744849.0,-0.023716518261032715,-2.013703669640394,0.6435639675244821,27.599250617634695,41.09787590049627,11.276785649247273,16.90607863151564,2.264242263902247,-8.094097653661692,32.80005089658419,5.5,-3.3121578025097733,-15.395003509521473,-29.51907542148882,-1.2709315975541244,-22.457039465505147,-8.332967553537799,15.89744107742689,1.13958355250631,-35.51391977869787,7.0620359559836725,5,9.25,14.275001525878906,0.7125053405761719,-5.749992370605469,-15.25,0,0.02114888261093717,1.353742767636369,179.1999969482422,1.4077686587064087,184.3500061035156,1.0238036417537384,186.6999969482422,0.02114888261093717 5682,2022-05-10,175.89999389648438,178.64999389648438,175.3000030517578,175.89999389648438,1500415.0,0.005430105543375641,-4.583403270517026,-0.0,27.66760102140239,38.52542355496903,10.279008986186597,15.398811742109558,1.803956079682962,-8.771861240611003,31.03844346375415,3.6999969482421875,-4.629658648870276,-13.590006256103521,-29.044955159134247,1.8649426469272044,-21.31748070761887,-5.862531804588173,13.337700326617806,7.395457689986605,-23.97513389661644,7.7274744515153575,5,8.300003051757812,13.325004577636719,-0.23749160766601562,-6.699989318847656,-20.099990844726562,1,-0.030130687759362562,-2.013703669640394,174.9499969482422,1.353742767636369,179.1999969482422,1.4077686587064087,184.3500061035156,-0.030130687759362562 5683,2022-05-11,180.5,182.0500030517578,174.85000610351562,176.35000610351562,2048710.0,0.026151257891587454,-1.0139868795643026,100.0,35.71428975849213,37.680410509348036,4.620765742178008,10.26168447522582,-2.0477504908483866,-13.067726186405423,28.947165844078604,7.1999969482421875,-5.114422340958129,-8.315000152587885,-24.115938637024414,7.485938331848644,-16.21546939480615,-0.41453091036962064,7.2889248007919605,38.983050847457626,7.021540593110174,7.900469242218263,5,3.6750030517578125,8.724998474121094,-4.724998474121094,-11.299995422363281,-21.300003051757812,2,-0.07202216066481992,-4.583403270517026,175.89999389648438,-2.013703669640394,174.9499969482422,1.353742767636369,179.1999969482422,-0.07202216066481992 5684,2022-05-12,175.39999389648438,178.9499969482422,173.35000610351562,178.35000610351562,2114850.0,-0.02825488145992039,1.6987947377322832,-0.710847360409451,35.19194827076397,36.231025847657854,9.058684403975406,14.722489517527322,3.772839905046254,-7.743637556433896,27.572458025960227,7.149993896484375,-5.440240881721309,-12.530005645751942,-29.274949680439278,4.214938388935394,-20.902477663095624,-4.15753362840826,11.0850384242284,17.012364063679193,-17.499729581437222,8.372472017343672,5,7.95001220703125,13.125007629394531,0.37500762939453125,-6.199989318847656,-16.849990844726562,3,-0.037913307456606815,-1.0139868795643026,180.5,-4.583403270517026,175.89999389648438,-2.013703669640394,174.9499969482422,-0.037913307456606815 5685,2022-05-13,174.9499969482422,176.5,173.3000030517578,176.0,1244720.0,-0.0025655471146012188,2.1219435946676195,0.35593176504665547,39.12601868705554,35.406123659341766,7.61285530864356,14.04987552734812,4.743502541797881,-7.065908074790173,25.56716089593308,3.1999969482421875,-6.390563776526733,-11.81000213623048,-28.758179340641135,5.138175068180175,-20.284090738435793,-3.335913534025167,9.95883222640694,18.85707310267857,-19.19353925687006,8.474088602205324,5,7.850006103515625,13.550003051757812,1.912506103515625,-4.9749908447265625,-18.949996948242188,4,-0.07745071899467648,1.6987947377322832,175.39999389648438,-1.0139868795643026,180.5,-4.583403270517026,175.89999389648438,-0.07745071899467648 5686,2022-05-16,177.0,179.1999969482422,174.14999389648438,174.1999969482422,1300838.0,0.011717651257600714,-2.482749730341217,-2.6666618226207257,43.737161627821024,35.27043328625104,4.070508883129179,10.506574123587939,3.3422111661350584,-8.82444768125518,22.8115540976371,5.0500030517578125,-6.569784710972584,-8.46999893188476,-24.158326621820635,7.218328758051115,-16.314162776852697,-0.6258350869168225,6.283593517444331,42.28567940848214,-0.3880791367642402,7.844163844967936,5,4.8000030517578125,11.5,1.7500038146972656,-5.149993896484375,-23.699996948242188,0,-0.0824859101893538,2.1219435946676195,174.9499969482422,1.6987947377322832,175.39999389648438,-1.0139868795643026,180.5,-0.0824859101893538 5687,2022-05-17,179.39999389648438,181.9499969482422,176.89999389648438,178.64999389648438,1334292.0,0.01355928755075908,-1.3764720243566178,0.26785685091634376,37.514240954514584,34.52959211753076,0.2638369520819879,6.946631803689854,1.7482488267058613,-10.914466721869161,19.95427443880479,5.0500030517578125,-7.530802489802028,-5.107505035400379,-19.716023033438375,9.501012962637617,-12.411764034419377,2.196753963618619,-6.0999908447265625,69.71418108258929,26.051716383382477,7.304258999019001,5,2.0000076293945312,9.100006103515625,1.4500083923339844,-5.449989318847656,-23.25,1,-0.1098104661007363,-2.482749730341217,177.0,2.1219435946676195,174.9499969482422,1.6987947377322832,175.39999389648438,-0.1098104661007363 5688,2022-05-18,177.5500030517578,181.0,176.5,179.5,1293193.0,-0.010312100934596558,-1.2222205477336006,-2.5999959309895835,40.07308609007633,34.91945712774185,0.7592501440534818,7.445673818883392,4.384885831751916,-8.764506676677797,16.96575654646001,4.5,-8.305430146906446,-5.857495880126947,-18.929133394393688,7.214141634139793,-12.393314637260318,0.6783228770064227,-4.077000122070302,49.13298264554072,2.375029692021144,6.535818757133376,5,1.7999954223632812,10.949996948242188,3.299999237060547,-3.5999984741210938,-20.449996948242188,2,-0.122500701921473,-1.3764720243566178,179.39999389648438,-2.482749730341217,177.0,2.1219435946676195,174.9499969482422,-0.122500701921473 5689,2022-05-19,178.3000030517578,178.9499969482422,175.60000610351562,177.14999389648438,1351332.0,0.004224162135223253,1.7346898102302524,-0.5897492077154818,30.41019175144612,35.22597653102297,-1.0495663241265163,5.596453713618303,4.499658370384793,-9.259024149579943,14.442570689571768,3.3499908447265625,-8.997718625315827,-4.227496337890614,-16.069950826845286,7.614958151064059,-10.14872358236795,1.6937309065867225,-4.657460241699198,57.80350899475379,15.36155113167495,5.921227244477338,5,-0.625,10.199996948242188,2.549999237060547,-4.349998474121094,-18.75,3,-0.10712285909479868,-1.2222205477336006,177.5500030517578,-1.3764720243566178,179.39999389648438,-2.482749730341217,177.0,-0.10712285909479868 5690,2022-05-20,176.75,180.3999938964844,176.1999969482422,179.85000610351562,1336258.0,-0.008693230651868666,1.000007266121694,-2.6956360210702295,31.617647058823536,35.672465024488396,0.1300312023590493,6.299887419978859,6.738555954699848,-7.4950857322415345,12.950283747403097,4.199996948242216,-9.617974392014219,-5.034999084472645,-16.331954394779387,6.261956225834098,-10.683476739626002,0.6134785706807122,-2.9413081071777185,33.33339854180809,-4.82772830565947,5.648477655153368,5,0.9250030517578125,11.75,4.950000762939453,-2.7999954223632812,-23.949996948242188,4,-0.10297027976374651,1.7346898102302524,178.3000030517578,-1.2222205477336006,177.5500030517578,-1.3764720243566178,179.39999389648438,-0.10297027976374651 5691,2022-05-23,178.35000610351562,179.5,176.1999969482422,178.39999389648438,941780.0,0.009052368336722072,1.9333360460069444,0.016125062757799194,35.38682768984181,36.53015687653723,-1.047075410711642,4.347860505711026,5.586217778043306,-8.888042965868863,12.480590181153575,3.3000030517578125,-9.618166063525734,-3.069993591308588,-14.31274280920141,8.172755626584234,-8.691368200254999,2.551381017637823,-4.378488109584936,43.30714905335297,8.867875139015666,5.621374608946414,5,-0.6750030517578125,10.149993896484375,4.499992370605469,-3.9250030517578125,-28.150009155273438,0,-0.12531542101850857,1.000007266121694,176.75,1.7346898102302524,178.3000030517578,-1.2222205477336006,177.5500030517578,-0.12531542101850857 5692,2022-05-24,181.1999969482422,182.3500061035156,176.85000610351562,176.85000610351562,1092951.0,0.01597976309051763,-1.5287409543252488,-87.02106227106228,42.33983156674212,37.266328188565,-3.426535250222088,1.4210872036198055,3.1295281823778396,-11.526680718353191,12.42804738389142,5.499999999999972,-8.573542600939192,-0.12500228881836506,-11.340054911580552,11.090050333943822,-5.732528600199458,5.482524022562728,-7.0689093752252745,82.96282732928276,49.61180284855768,5.607526311381096,5,-3.3749923706054688,6.650001525878906,5.575000762939453,-4.174995422363281,-28.849990844726562,1,-0.1539734788431244,1.9333360460069444,178.35000610351562,1.000007266121694,176.75,1.7346898102302524,178.3000030517578,-0.1539734788431244 5693,2022-05-25,181.8999938964844,184.75,180.3500061035156,182.1499938964844,939231.0,0.003863117880968714,-1.6268811718834681,-0.05747138532557414,46.42333984375008,38.514260585563456,-4.366212678492786,0.058581394244299645,2.6537074823328055,-12.013100215092464,12.376678805766254,4.399993896484403,-7.125781736691465,0.9974952697754134,-9.392301444994416,11.387291984545243,-4.197403087609501,6.192393627160328,-7.440149582247557,68.85237153425173,35.63322905223204,5.194898357384914,5,-2.874992370605497,5.300010681152315,7.162502288818331,-4.874992370605497,-34.449996948242216,2,-0.14156130216614426,-1.5287409543252488,181.1999969482422,1.9333360460069444,178.35000610351562,1.000007266121694,176.75,-0.14156130216614426 5694,2022-05-27,180.9499969482422,185.3000030517578,178.14999389648438,184.8999938964844,1473904.0,-0.005222633205709926,2.010520499715706,15.799987792968864,52.91181482677585,40.04601571219904,-2.8453779744055225,0.6687620817153572,3.8682085470560423,-10.816955636160543,11.680161365110289,7.1500091552734375,-5.692992504547931,0.2849983215332088,-9.857258780866403,10.42725542393282,-4.786130229666583,5.356126872733,-5.872743292859553,52.19776718792444,16.228837009489666,5.071128551199805,5,-1.2249984741210938,5.700004577636719,11.087501525878906,-3.9249954223632812,-28.649993896484375,4,-0.13180431747422727,-1.6268811718834681,181.8999938964844,-1.5287409543252488,181.1999969482422,1.9333360460069444,178.35000610351562,-0.13180431747422727 5695,2022-05-30,183.8000030517578,185.3500061035156,181.8500061035156,181.8500061035156,1220110.0,0.01575024123559854,-2.589749207715377,-0.4936704948873396,65.44504012023819,42.4580022113565,-4.814262619057956,-2.9922953637159253,1.1810427202075289,-13.443257207301059,10.949433459580431,4.400009155273409,-4.994966847212453,3.552503967285162,-5.18998236960698,12.294990304177304,-0.8187392011609234,7.923747135731247,-7.904929444665157,83.06009288674346,40.92219126352475,4.371243168446072,5,-3.3249969482421875,1.4000015258789062,8.674995422363281,-6.775001525878906,-26.25,0,-0.13193688573101514,2.010520499715706,180.9499969482422,-1.6268811718834681,181.8999938964844,-1.5287409543252488,181.1999969482422,-0.13193688573101514 5696,2022-05-31,176.85000610351562,183.5,175.5,183.1000061035156,5721925.0,-0.03781282281200549,1.2695074757374012,-3.205133221174476,51.370869227090466,43.99762757497605,2.3604463210855613,3.1421956264628648,8.23582024462425,-6.33643920008123,11.538378800513946,8.300003051757812,-3.9919541035911834,-2.777493286132824,-10.5351043305877,4.980117758322052,-6.656298808360276,1.1013122360946284,8.499999999999972,13.705637228324052,-31.470902457129135,3.8788055222274394,5,3.5749969482421875,6.624992370605469,16.449993133544922,0.17499542236328125,-19.100006103515625,1,-0.13599096534766653,-2.589749207715377,183.8000030517578,2.010520499715706,180.9499969482422,-1.6268811718834681,181.8999938964844,-0.13599096534766653 5697,2022-06-01,175.6999969482422,179.0,172.0500030517578,177.64999389648438,1698115.0,-0.00650273743615426,1.9892401138008091,0.3119995117187514,42.30768666464848,44.24591652770629,3.2747963278089003,3.457418044115286,9.539047468508187,-5.067436858210726,12.346566324104616,6.9499969482421875,-3.271025165390739,-3.2850021362304744,-9.987956461943952,3.417952189483003,-6.636479299087199,0.06647502662625016,9.650009155273409,27.443556834387167,-17.751523427077103,3.351477162856736,6,3.0000076293945312,7.150001525878906,16.612499237060547,1.3250045776367188,-20.199996948242188,2,-0.1451337532322884,1.2695074757374012,176.85000610351562,-2.589749207715377,183.8000030517578,2.010520499715706,180.9499969482422,-0.1451337532322884 5698,2022-06-02,178.10000610351562,178.6999969482422,175.8000030517578,175.85000610351562,1095699.0,0.013659699470458309,-1.4680735017206674,-1.1538479596228335,54.736863521107445,46.94888005766866,1.0739466993888982,0.4006246330855845,7.276558835368064,-7.278202234034893,13.096269714788178,3.0,-2.893470561648769,-0.45499343872069176,-6.092828273249182,5.182841395807799,-3.273910855984923,2.3639239785435393,6.717999877929657,45.488734312419716,-3.1361372183775913,2.8189174172642413,6,0.5999984741210938,4.749992370605469,13.512493133544922,-1.0750045776367188,-20.100006103515625,3,-0.14458169072174842,1.9892401138008091,175.6999969482422,1.2695074757374012,176.85000610351562,-2.589749207715377,183.8000030517578,-0.14458169072174842 5699,2022-06-03,177.4499969482422,179.85000610351562,175.3000030517578,179.8000030517578,854795.0,-0.0036496863166620708,2.7142696993099324,-1.0444471571180556,54.35539884437317,49.47529692272973,1.7776404799796524,0.5346073196004681,7.998118379624373,-6.441606236778085,13.370730669837513,4.5500030517578125,-2.391439265357519,-0.7600021362304688,-5.706836021541221,4.186831749080284,-3.233419078885845,1.7134148064249075,6.857288916015591,40.60144855207901,-11.3018640762363,2.473416942655369,6,1.2500076293945312,5.400001525878906,14.16250228881836,-0.42499542236328125,-27.649993896484375,4,-0.16906171043074325,-1.4680735017206674,178.10000610351562,1.9892401138008091,175.6999969482422,1.2695074757374012,176.85000610351562,-0.16906171043074325 5700,2022-06-07,182.6499938964844,183.4499969482422,179.10000610351562,180.3999938964844,1985267.0,0.029304012610149144,1.2597319213361462,-0.9574443217972859,58.86969044546076,52.08450389557629,-2.7909252675610503,-4.631111702607171,3.007330764593661,-11.403723818249347,12.504681726139715,6.0,-1.7700806692558615,4.267494964599649,-1.0513171363622291,9.586307065561527,1.6080889141187242,6.926901015080574,1.1670006552733696,92.57636392954593,37.82657867045864,2.659406050480935,6,-3.9499893188476847,0.17501068115231533,9.07500457763669,-5.624992370605497,-36.09999084472659,1,-0.1661647514859882,2.7142696993099324,177.4499969482422,-1.4680735017206674,178.10000610351562,1.9892401138008091,175.6999969482422,-0.1661647514859882 5701,2022-06-08,178.64999389648438,182.6999969482422,175.8000030517578,182.6000061035156,1509261.0,-0.021899809108490875,2.325303153977954,-1.7555609809027652,48.878924175934465,52.811069741042104,1.4037191041233825,-0.3580626430336906,7.0583164788542945,-7.225010317505621,11.54538183795866,6.899993896484375,-0.9067531069957226,0.08249511718750568,-4.985076814696413,5.150067049071424,-2.4512908487544394,2.6162810831294507,4.8000030517578125,57.89468752927949,4.8296914739131935,2.5337859659419584,6,0.05001068115234375,4.050010681152344,12.750003814697266,-1.6249923706054688,-28.649993896484375,2,-0.11810798525385113,1.2597319213361462,182.6499938964844,2.7142696993099324,177.4499969482422,-1.4680735017206674,178.10000610351562,-0.11810798525385113 5702,2022-06-09,170.60000610351562,176.25,167.75,175.4499969482422,2504153.0,-0.04506010673380245,1.6356601617668975,1.227841988967359,41.23581923900033,52.234678562736576,8.707679196231851,7.667628037475026,15.073247125425524,1.0361357934183957,10.927138187948577,10.899993896484375,-0.17114019609829256,-7.702493286132807,-13.805852478739723,-1.5991340935258904,-10.75417288243625,-4.650813689829363,12.849990844726562,18.152908646486836,-33.94673236657633,3.0516795963034546,6,5.9499969482421875,9.424995422363281,18.749996185302734,6.424995422363281,-18.100006103515625,3,-0.07532242464117256,2.325303153977954,178.64999389648438,1.2597319213361462,182.6499938964844,2.7142696993099324,177.4499969482422,-0.07532242464117256 5703,2022-06-10,167.5,171.35000610351562,165.0500030517578,169.8000030517578,1686686.0,-0.018171195736268797,1.333330507636446,0.47422832854594477,37.14285818086966,50.482572268747,10.672570214453714,10.270335914069165,17.95960428228932,4.349779675152519,11.058290009780688,6.3000030517578125,0.2384103926092962,-10.152499389648426,-17.835114116450455,-2.469884662846397,-13.993806753049455,-6.311192026247397,15.199996948242188,13.315205222488146,-36.49059427569455,3.841307363401017,6,7.700004577636719,10.175003051757812,21.575000762939453,9.525001525878906,-14.100006103515625,4,-0.07164179104477608,1.6356601617668975,170.60000610351562,2.325303153977954,178.64999389648438,1.2597319213361462,182.6499938964844,-0.07164179104477608 5704,2022-06-13,168.75,169.3000030517578,164.0500030517578,165.8000030517578,1944046.0,0.00746268656716409,1.592590639022534,-1.2826056669740535,40.40767666891587,47.70064299637785,8.392577364257022,8.955757059433637,16.710786462133854,3.308484698915777,11.032237767087727,5.25,0.1484043772271093,-8.569999694824219,-17.182436190803372,0.042436801154934756,-12.876217942813781,-4.263781446834656,12.537997436523426,24.226796015095196,-26.519935825016184,4.306218247989576,6,5.025001525878906,8.025001525878906,19.60000228881836,8.275001525878906,-14.350006103515625,0,-0.0637037037037037,1.333330507636446,167.5,1.6356601617668975,170.60000610351562,2.325303153977954,178.64999389648438,-0.0637037037037037 5705,2022-06-14,161.39999389648438,169.1999969482422,158.10000610351562,169.1999969482422,2480404.0,-0.043555591724537046,1.8461503850886476,-2.6440715663809735,32.13908551479834,45.5637781394565,13.668366647030211,16.062093825464956,23.908891575322286,10.789051816934887,11.217238445282797,11.099990844726562,-0.4282700918857927,-15.242505645751947,-26.39670088060967,-4.088310410894223,-20.819603263180795,-9.6654080283231,18.16420410156249,13.414589516711791,-36.69217311954876,5.577097617428861,6,9.375007629394531,10.350006103515625,26.087505340576172,15.625007629394531,-6.54998779296875,1,-0.07187107362696887,1.592590639022534,168.75,1.333330507636446,167.5,1.6356601617668975,170.60000610351562,-0.07187107362696887 5706,2022-06-15,162.39999389648438,164.14999389648438,160.10000610351562,161.85000610351562,2104373.0,0.006195787099232186,1.0,-0.07051122792122555,29.385971223142008,44.12803197928911,11.625635295376355,14.664049084155948,22.702614955241415,9.890028773070753,11.95677717870372,4.04998779296875,-1.265012824231377,-13.512505340576183,-26.351914168032067,-0.6730965131202993,-19.932209754304125,-7.092800926848241,14.588501074218755,23.691400765714036,-21.339782320949766,6.419704413727935,6,8.375007629394531,9.32501220703125,25.087505340576172,14.625007629394531,-14.79998779296875,2,-0.09759846946071637,1.8461503850886476,161.39999389648438,1.592590639022534,168.75,1.333330507636446,167.5,-0.09759846946071637 5707,2022-06-16,159.6999969482422,162.39999389648438,157.75,162.39999389648438,1602287.0,-0.016625597596778174,2.4444438165100286,-4.90919431805571,26.680685939961833,41.010678914717374,13.206117942920997,16.66702608307571,25.170379580624598,12.776122144429081,13.338389779058534,4.649993896484375,-2.952735058014156,-15.227502441406244,-29.840529131103068,-0.6144757517094206,-22.534015786254656,-7.9209890965578325,15.02187935839845,14.338206419908223,-26.536334344951655,7.306513344848411,6,10.900001525878906,11.850006103515625,27.012500762939453,17.32500457763672,-15.75,3,-0.06073886746150592,1.0,162.39999389648438,1.8461503850886476,161.39999389648438,1.592590639022534,168.75,-0.06073886746150592 5708,2022-06-17,155.8000030517578,159.6999969482422,154.5,159.6999969482422,4010086.0,-0.024420751227367532,1.6666692750107595,1.4444438165100284,25.123655008412726,37.76270737738844,15.209655730260664,19.872911789056587,28.80898920896402,16.895711929261893,14.834180389153829,5.1999969482421875,-3.860474809174974,-18.039996337890614,-34.89634340803633,-1.1836492677448973,-26.468169872963472,-9.611822802817755,16.545810571953126,8.783802592550206,-29.391958222222126,8.42817353507286,6,13.174995422363281,14.125,30.912494659423828,21.224998474121094,-12.199996948242188,4,-0.021181020456472854,2.4444438165100286,159.6999969482422,1.0,162.39999389648438,1.8461503850886476,161.39999389648438,-0.021181020456472854 5709,2022-06-20,159.1999969482422,159.39999389648438,154.8000030517578,156.10000610351562,1243842.0,0.0218228102046627,1.6285776566757493,-0.7948706913416018,25.92954680506081,34.102691417344,10.000294231188889,15.77754849073304,24.952840656518305,13.651889757477818,16.25796520769377,4.5999908447265625,-4.3348344096234825,-13.68500213623048,-31.607910739288002,4.237906466827042,-22.64645643775924,-4.723547834701719,10.290486495674998,31.97277499301936,-0.5037151347486493,8.961454301528766,6,9.400001525878906,10.725006103515625,27.500003814697266,17.82500457763672,-14.599990844726562,0,-0.036432180671733705,1.6666692750107595,155.8000030517578,2.4444438165100286,159.6999969482422,1.0,162.39999389648438,-0.036432180671733705 5710,2022-06-21,158.5500030517578,161.39999389648438,157.9499969482422,160.1999969482422,1390969.0,-0.004082876312464401,-1.421045305121588,-0.5322576675641486,29.575890842445204,31.957909935845194,7.679808724646591,15.804435065949349,25.049127187575408,14.412749929235247,17.87580898944434,3.4499969482421875,-5.57280517431235,-13.424996185302746,-32.342197967387364,5.492205596781872,-22.88359707634504,-3.966395294260451,8.54200304113263,41.96897008642963,6.824052216273309,9.458600891042304,6,6.8249969482421875,11.375,27.387500762939453,18.474998474121094,-12.100006103515625,1,-0.026174765533865663,1.6285776566757493,159.1999969482422,1.6666692750107595,155.8000030517578,2.4444438165100286,159.6999969482422,-0.026174765533865663 5711,2022-06-22,156.0,156.5,154.8000030517578,156.4499969482422,1876024.0,-0.016083273432201506,5.181772784019975,0.27272643201953134,28.67965557409879,30.562780639745025,7.463944188797086,17.490949767877254,26.94312351593402,17.03197413897911,19.692895147804208,3.75,-6.950277158040592,-14.857498931884777,-34.8017435043495,5.086745640579949,-24.829621218117154,-4.8853766456524,9.077285118027959,18.987356441724902,-16.424037635617704,9.972122286232363,6,6.9250030517578125,13.925003051757812,29.650001525878906,21.025001525878906,-8.149993896484375,2,-0.007371755746694686,-1.421045305121588,158.5500030517578,1.6285776566757493,159.1999969482422,1.6666692750107595,155.8000030517578,-0.007371755746694686 5712,2022-06-23,153.3000030517578,156.0,153.14999389648438,155.75,1158865.0,-0.017307672745142222,-1.0727202108475518,5.444474585466753,23.33332130130937,29.02838765312722,8.327600486001131,18.965973526037374,28.974452023892297,19.78938802255439,21.91459515051754,2.850006103515625,-9.167339646967832,-16.16249618530273,-36.94608864277032,4.621096272164863,-26.554292414036524,-5.770699956568933,10.084916447385666,1.8182927911931819,-30.983346351809235,10.39179622873379,6,7.924995422363281,15.949996948242188,31.849998474121094,23.724998474121094,-7.9499969482421875,3,-0.03718197543882451,5.181772784019975,156.0,-1.421045305121588,158.5500030517578,1.6285776566757493,159.1999969482422,-0.03718197543882451 5713,2022-06-27,156.14999389648438,157.9499969482422,153.14999389648438,157.1999969482422,1652921.0,0.018590937951673325,2.764703770412346,0.42857320802426463,28.131398630342602,27.66435675995241,4.13291908637305,14.849275041102999,25.44288546567759,17.034726921023406,23.635898102091453,4.8000030517578125,-10.831267163409791,-12.025005340576172,-32.75473252475939,8.704721843607047,-22.38986893266778,-1.6601417484845626,5.392638994180459,36.36363636363637,4.360721826824786,10.364863592091613,6,5.025001525878906,13.100006103515625,28.800006866455078,20.87500762939453,-10.949996948242188,0,-0.0781299867121984,-1.0727202108475518,153.3000030517578,5.181772784019975,156.0,-1.421045305121588,158.5500030517578,-0.0781299867121984 5714,2022-06-28,157.10000610351562,159.3000030517578,156.5500030517578,156.85000610351562,1591407.0,0.006083972104802271,-5.470541772879043,-0.2380945460886751,21.259844411779426,26.455552192950307,1.515989957729687,12.670490093926048,23.83729808749507,16.13065151767887,25.783919173834153,3.1500091552734375,-11.632533493206978,-9.882493591308588,-30.25890591739804,10.493918734780863,-20.070699754353313,0.3057125717361373,2.9319517681967397,47.87893584280303,22.56581835925725,10.188206163044727,6,1.54998779296875,12.149993896484375,26.824993133544922,19.92499542236328,-11.25,1,-0.0859325237142552,2.764703770412346,156.14999389648438,-1.0727202108475518,153.3000030517578,5.181772784019975,156.0,-0.0859325237142552 5715,2022-06-29,159.5500030517578,159.6999969482422,155.4499969482422,155.5,1559230.0,0.015595142285531383,-1.048188252596746,16.20001220703125,27.738927324378906,26.27254731530996,-1.367871589133614,8.759708374015503,20.57742952104809,13.766053474607872,28.08319996906742,4.25,-11.989704066796008,-6.219996643066395,-25.22249960164953,12.782506315516741,-15.721248122357963,3.281254836225173,-6.4000091552734375,97.71001791450888,73.35735994377166,9.50125147929157,6,-1.7750091552734375,9.699996948242188,23.537498474121094,17.474998474121094,-12.600006103515625,2,-0.09370101323904345,-5.470541772879043,157.10000610351562,2.764703770412346,156.14999389648438,-1.0727202108475518,153.3000030517578,-0.09370101323904345 5716,2022-06-30,152.8000030517578,157.5,151.64999389648438,156.0,2425268.0,-0.0423064861854644,-1.127269044996657,-0.7901221078965116,28.605760854374992,26.486444528022535,4.3328031768145365,14.35136210544431,26.27896586422642,20.58462395021573,29.816385965438574,7.9000091552734375,-12.867716887267704,-11.767496490478521,-30.861369590711718,7.326376609754675,-21.314433040595134,-2.220559940361909,6.899993896484375,14.285822600058761,-10.402815787755248,9.546936550116602,6,3.7249908447265625,15.699996948242188,30.287498474121094,25.274993896484375,-6.350006103515625,3,-0.04155763073751173,-1.048188252596746,159.5500030517578,-5.470541772879043,157.10000610351562,2.764703770412346,156.14999389648438,-0.04155763073751173 5717,2022-07-01,150.1999969482422,152.8000030517578,147.9499969482422,152.25,5360349.0,-0.01701574641091419,2.079360004650284,0.6406265646234175,28.953762888760437,26.912012070283392,6.08323607193779,15.750559582164783,27.912466631197077,23.252349935567622,31.234064150059066,4.850006103515625,-12.78198649137832,-13.09250259399414,-32.459952686411356,6.274947498423074,-22.776227640202734,-3.4087775477855473,9.5,19.148936170212767,-6.690095961396125,9.683725046208604,7,4.474998474121094,16.45000457763672,32.88750457763672,29.224998474121094,-1.1999969482421875,4,-0.01564574495654847,-1.127269044996657,152.8000030517578,-1.048188252596746,159.5500030517578,-5.470541772879043,157.10000610351562,-0.01564574495654847 5718,2022-07-04,152.35000610351562,153.64999389648438,150.9499969482422,151.0,1347021.0,0.0143143089144957,-2.72410236982784,-0.6585385823489568,30.476197742280505,27.417195507752247,3.7910491187743673,12.197905701999218,24.771993763143314,21.20799949534512,32.651383055529315,3.4499969482421875,-12.64610292949078,-9.654993438720709,-28.287386689722553,8.977399812281135,-18.971190064221616,-0.33879681321980115,6.879990844726564,37.44688642785904,10.932833211386892,9.316196625500918,7,2.3249893188476562,14.299995422363281,30.48749542236328,28.824989318847656,-3.4000091552734375,0,-0.04594683110969999,2.079360004650284,150.1999969482422,-1.127269044996657,152.8000030517578,-1.048188252596746,159.5500030517578,-0.04594683110969999 5719,2022-07-05,147.4499969482422,153.39999389648438,147.4499969482422,153.25,2149905.0,-0.03216284187047602,-1.0517220060561576,-4.2962791328525896,32.36410129983267,27.72699666968419,7.653934047670418,15.531458447254977,28.72184816215548,26.137546867286602,34.524160706426336,5.9499969482421875,-12.252070404880556,-13.055002593994146,-31.277828230654166,5.167823042665873,-22.16641541232417,-3.9435897756641225,11.328800000000001,0.0,-27.007330371451907,9.111412818330013,7,6.125,18.95000457763672,35.662506103515625,37.724998474121094,5.5500030517578125,1,-0.015259410285303643,-2.72410236982784,152.35000610351562,2.079360004650284,150.1999969482422,-1.127269044996657,152.8000030517578,-0.015259410285303643 5720,2022-07-06,152.3000030517578,152.75,148.5,148.5,2457442.0,0.03289254800878738,-1.2368403088697664,-0.6551725952292632,38.36406830170065,28.803042528306612,2.0385018273516096,8.739187848433858,23.097077331456546,21.312050297364408,37.267106917444046,5.3000030517578125,-11.266441101241668,-6.687496948242199,-21.961858835989517,8.58686493950512,-14.324677892115858,0.9496839956314602,5.799065896484365,48.2587525450286,19.971431799873706,7.637180943873655,7,1.274993896484375,14.099998474121094,30.887496948242188,35.37499237060547,-3.100006103515625,2,-0.04235060288245829,-1.0517220060561576,147.4499969482422,-2.72410236982784,152.35000610351562,2.079360004650284,150.1999969482422,-0.04235060288245829 5721,2022-07-07,157.5500030517578,158.0,153.4499969482422,153.85000610351562,1704839.0,0.034471437260679805,-1.0222167215416071,0.9736826254733233,47.660507807051914,31.5060632511669,-3.3173645153553366,1.9261328765985581,17.309160116705073,16.116538744303,39.13572367243018,5.6999969482421875,-10.422588908725004,-0.3824974060058537,-12.534139038090501,11.769144226078794,-6.458318222048177,5.69332341003647,-10.100006103515625,95.73462731684035,62.96954716222875,6.075820816042319,7,-3.975006103515625,7.924995422363281,25.28750228881836,30.67499542236328,-5.350006103515625,3,-0.06728026593584602,-1.2368403088697664,152.3000030517578,-1.0517220060561576,147.4499969482422,-2.72410236982784,152.35000610351562,-0.06728026593584602 5722,2022-07-08,157.75,158.1999969482422,154.75,156.35000610351562,1339368.0,0.0012694188788844318,2.00001326858265,0.3783770408647204,52.307687862712115,34.192317610319066,-3.151120966122164,0.752675641322611,16.644685553302594,15.971948230447254,39.96310583995393,3.4499969482421875,-9.908648487688879,0.45999984741212074,-10.130043614288013,11.050043309112255,-4.835021883437946,5.755021578262188,-10.089002990722662,95.81398187681685,57.53625583059427,5.295021730850068,7,-4.1750030517578125,7.6999969482421875,24.200000762939453,30.75,-4.4499969482421875,4,-0.0716323489810321,-1.0222167215416071,157.5500030517578,-1.2368403088697664,152.3000030517578,-1.0517220060561576,147.4499969482422,-0.0716323489810321 5723,2022-07-11,155.5,156.10000610351562,153.39999389648438,156.10000610351562,818401.0,-0.014263074484944571,7.999949137887188,-0.4285776566757493,45.49878950715622,36.885533732027596,-1.1208926698386108,2.1687643742263845,18.160761291352998,18.303952987305024,40.57614886096487,4.350006103515625,-9.159667952207172,-1.190000152587885,-10.643129415991353,8.263129110815584,-5.916564784289619,3.5365644791138493,-7.417442993164059,74.88374931867733,34.329277608993166,4.726564631701737,7,-1.9250030517578125,9.949996948242188,25.275001525878906,32.375,0.100006103515625,0,-0.04180064308681675,2.00001326858265,157.75,-1.0222167215416071,157.5500030517578,-1.2368403088697664,152.3000030517578,-0.04180064308681675 5724,2022-07-12,158.0,158.1999969482422,154.64999389648438,154.8000030517578,1059622.0,0.016077170418006492,-1.0285643285944102,-5.333273994201719,49.35971746211862,39.28784374733201,-3.8887461527534697,-1.2415468931581302,15.090661947680587,15.848636011178712,40.92761194584399,3.5500030517578125,-7.7857835370946304,1.8474998474121094,-5.760836707987039,9.455836402811258,-1.9566684302874648,5.651668125111684,-9.512745395507807,97.93817514263826,55.18477518041336,3.8041682776995764,7,-5.1750030517578125,7.4499969482421875,22.775001525878906,29.875,-1.75,1,-0.05727850032758108,7.999949137887188,155.5,2.00001326858265,157.75,-1.0222167215416071,157.5500030517578,-0.05727850032758108 5725,2022-07-13,149.8000030517578,156.85000610351562,147.89999389648438,156.39999389648438,1805579.0,-0.05189871486229236,1.3866650661924922,-2.0624991059294757,43.62140512035757,40.956248665774524,3.109796830600658,6.37152049907354,22.405586165101198,24.058860799659726,40.95514001184783,10.100006103515625,-6.998984216477282,-5.772497558593756,-13.464629818725967,1.919634701538456,-9.618563688659862,-1.9264314285276498,8.399993896484375,18.446685362381317,-26.184689095535617,3.8460661300661085,7,3.024993896484375,15.649993896484375,30.974998474121094,38.07499694824219,9.349990844726562,2,0.021361794946936907,-1.0285643285944102,158.0,7.999949137887188,155.5,2.00001326858265,157.75,0.021361794946936907 5726,2022-07-14,146.5500030517578,149.5500030517578,144.60000610351562,149.5,1766250.0,-0.02169559368351337,2.245896390424494,0.44696985460203403,43.13326892461448,42.531749336424966,6.0122531139007265,8.825692974225944,24.807989642349582,27.30987402655103,41.10295450004206,5.1999969482421875,-6.095773793800646,-8.229998016357428,-16.220544483326137,-0.23945154938871838,-12.225271249841796,-4.234724782873059,11.649993896484375,14.338222506953413,-34.23362850545436,3.995273233484361,7,4.849998474121094,17.099998474121094,34.212501525878906,41.32499694824219,15.199996948242188,3,0.018082523652684257,1.3866650661924922,149.8000030517578,-1.0285643285944102,158.0,7.999949137887188,155.5,0.018082523652684257 5727,2022-07-15,150.0,150.89999389648438,146.25,146.9499969482422,1732314.0,0.023541432114632777,-1.0898863305158846,-1.033900409142869,43.81910540304955,44.014294632065976,2.828332543000215,4.860960403900464,20.555576279528452,23.884155780284487,40.91354659205958,4.649993896484375,-5.712201980524469,-4.295001220703114,-12.20528113729739,3.6152786958911634,-8.250141179000252,-0.33986126240597514,7.655997314453117,39.70586420341775,-9.980207421592084,3.955139958297134,7,1.4000015258789062,10.425003051757812,30.70000457763672,37.875,10.449996948242188,4,0.014666646321614518,2.245896390424494,146.5500030517578,1.3866650661924922,149.8000030517578,-1.0285643285944102,158.0,0.014666646321614518 5728,2022-07-18,152.5,152.9499969482422,149.64999389648438,150.89999389648438,1214569.0,0.016666666666666607,1.64000244140625,0.524591640193111,45.51656485220991,45.475679471219,0.39319539523566505,2.2145999972860295,17.325306345952356,21.42721012965802,40.24373396821123,3.3000030517578125,-4.845273858151927,-1.6300010681152344,-9.545768245995362,6.285766109764893,-5.587884657055298,2.3278825208248293,4.633757666015612,58.088229519269284,7.835925734613603,3.9578835889400685,7,-1.0999984741210938,5.475006103515625,25.78750228881836,33.224998474121094,9.199996948242188,0,0.0052459216508708995,-1.0898863305158846,150.0,2.245896390424494,146.5500030517578,1.3866650661924922,149.8000030517578,0.0052459216508708995 5729,2022-07-19,153.39999389648438,153.6999969482422,150.9499969482422,151.5500030517578,921107.0,0.005901599321209039,1.2449007554667015,1.1562398672490415,43.81908817185042,46.08179279012454,0.47602642017940866,0.9041619929037097,15.766202758968006,20.641406262986465,39.47718201173579,2.75,-3.7450796521790153,-0.4400070190429801,-7.990232641946108,7.110218603860147,-4.215119830494558,3.335105792408598,3.2324137070312418,71.83663504464286,26.44780535436469,3.775112811451564,7,-1.9999923706054688,3.5500106811523438,23.03750991821289,30.975006103515625,6.100006103515625,1,0.014341670759881797,1.64000244140625,152.5,-1.0898863305158846,150.0,2.245896390424494,146.5500030517578,0.014341670759881797 5730,2022-07-20,154.39999389648438,155.14999389648438,151.64999389648438,154.0500030517578,962227.0,0.006518905083365389,2.7838025090522183,0.1891851766316675,51.81817078393736,46.54375534311181,-0.2176518553639255,-0.4455300802696911,14.271149330635808,19.726644439125636,39.05111952447557,3.5,-2.783263264107717,0.7674934387206918,-6.458867678896723,7.993854556338107,-2.84568712008803,4.3806739975294136,1.7511176470312364,92.89098703507645,41.7680937587568,3.6131805588087116,7,-2.9999923706054688,2.5000076293945312,20.87500762939453,29.475006103515625,6.20001220703125,2,0.011981905289166983,1.2449007554667015,153.39999389648438,1.64000244140625,152.5,-1.0898863305158846,150.0,0.011981905289166983 5731,2022-07-21,154.85000610351562,155.75,152.39999389648438,154.25,1515935.0,0.0029145869483191422,1.7916788525361445,1.7143479966865762,55.55556365792182,46.90463043146844,-1.2191413494127232,-1.0394052093112975,13.458117111833417,19.461155454397613,38.232774743488626,3.350006103515625,-1.5244132664607832,1.2750053405761719,-5.890078753797383,8.440089434949726,-2.307536706610591,4.857547387762935,-10.25,90.52638003700658,33.898352563947874,3.582542047186771,7,-3.4500045776367188,-0.475006103515625,16.412494659423828,26.04999542236328,3.149993896484375,3,0.02776872859852686,2.7838025090522183,154.39999389648438,1.2449007554667015,153.39999389648438,1.64000244140625,152.5,0.02776872859852686 5732,2022-07-22,147.60000610351562,155.10000610351562,145.60000610351562,155.10000610351562,3104493.0,-0.04681950089916975,1.5333333333333334,-12.49987284471797,44.94142836528524,46.842701415704994,4.961416237182419,6.073037998572886,20.222740853730897,26.759590704248865,37.51551542194602,9.5,-0.9853806863828538,-5.689994812011719,-13.338289868749285,1.958300244725848,-9.514142340380488,-1.8658472836429496,-2.7770001220703193,19.70444534644237,-37.72436503311612,3.824147528368777,7,3.7999954223632812,5.899993896484375,23.64999771118164,33.29999542236328,9.349990844726562,4,0.0958671633560817,1.7916788525361445,154.85000610351562,2.7838025090522183,154.39999389648438,1.2449007554667015,153.39999389648438,0.0958671633560817 5733,2022-07-25,143.9499969482422,146.0500030517578,142.89999389648438,145.0,2007462.0,-0.024729058294981288,1.0,0.14000040690104168,46.17067935983888,46.48836384878503,7.599980365117091,9.235710374142798,23.18665828481309,30.53390350691933,37.35505790564462,4.70001220703125,-1.4456175101364295,-8.730004119873058,-17.307478905143626,-0.15252933460249096,-13.018741512508342,-4.441266727237775,11.800003051757812,8.171226093585613,-54.18707942340471,4.288737392635282,7,5.9250030517578125,8.199996948242188,27.125003814697266,36.775001525878906,13.600006103515625,0,0.1146231354623275,1.5333333333333334,147.60000610351562,1.7916788525361445,154.85000610351562,2.7838025090522183,154.39999389648438,0.1146231354623275 5734,2022-07-26,143.60000610351562,146.85000610351562,143.5,144.0,1485749.0,-0.002431336242767701,-10.166573419459844,0.3809454608867511,39.44175049433665,46.02395777922714,6.361501157232084,8.983022385265713,22.996758350431236,31.015408348895164,37.452830365240914,3.350006103515625,-2.2635575643505774,-8.40499496459961,-17.619051321240818,0.809061392041599,-13.012023142920214,-3.797966786279005,11.892993774414066,5.44756322597959,-56.26964236892239,4.607028178320607,7,5.7249908447265625,8.54998779296875,25.849994659423828,35.49999237060547,16.75,1,0.12604449913239546,1.0,143.9499969482422,1.5333333333333334,147.60000610351562,1.7916788525361445,154.85000610351562,0.12604449913239546 5735,2022-07-27,144.60000610351562,145.14999389648438,143.4499969482422,143.8000030517578,1134231.0,0.006963788004849647,-1.2666395402065003,-2.0000381475547417,32.476322032743425,44.83985256901925,5.080589305068173,7.173361348919485,21.471863246488255,30.050285986739652,37.42898837294501,1.6999969482421875,-2.6147542161425577,-6.657495117187494,-15.718704971760616,2.403714737385627,-11.188100044474055,-2.1268901899009336,10.641133654785165,13.229660696940407,-42.359350828520995,4.530604927286566,7,4.7249908447265625,7.54998779296875,24.662494659423828,34.49999237060547,11.0,2,0.10304283034274442,-10.166573419459844,143.60000610351562,1.0,143.9499969482422,1.5333333333333334,147.60000610351562,0.10304283034274442 5736,2022-07-28,146.4499969482422,147.35000610351562,144.8000030517578,145.8000030517578,1420250.0,0.012793850391694894,1.081624772676316,0.8124892712048676,35.362686875738476,43.90025051042913,3.592735255719532,5.083906521368817,19.041564316452423,28.29258910487664,36.79242153208715,2.75,-3.380388601031541,-4.490003967285162,-13.766095427435488,4.786087492865164,-9.128049697360325,0.14804176279000103,8.544319892822273,29.098356555019134,-20.51835292567252,4.638045730075165,7,2.875,4.849998474121094,21.20000457763672,32.650001525878906,9.050003051757812,3,0.09662007135632966,-1.2666395402065003,144.60000610351562,-10.166573419459844,143.60000610351562,1.0,143.9499969482422,0.09662007135632966 5737,2022-07-29,147.85000610351562,148.60000610351562,146.0,147.5,1123528.0,0.00955963936119586,1.8108081357945267,0.5384759847880182,39.86755775300083,43.27258305496145,2.0737545545937337,3.6878953476849006,16.98817979508351,27.051433716802478,35.649791423863775,2.600006103515625,-3.1947878562554877,-2.9724952697753793,-12.347065967698995,6.402075428148237,-7.659780618737187,1.7147900791864288,6.902424278657236,86.84213344184005,38.75176267230738,4.687285348961802,7,1.4749908447265625,3.4499893188476562,18.574996948242188,31.24999237060547,1.1999969482421875,4,0.06865061533631578,1.081624772676316,146.4499969482422,-1.2666395402065003,144.60000610351562,-10.166573419459844,143.60000610351562,0.06865061533631578 5738,2022-08-01,145.35000610351562,148.5,144.14999389648438,147.85000610351562,1159156.0,-0.016909028723675834,1.2894842512729083,-7.142732583485919,33.24504119670944,42.09768894661245,3.858646361225169,5.941192140554023,18.8519228847901,29.69017765258417,34.75678293345943,4.350006103515625,-2.777620259339983,-5.122495269775385,-14.77549773354255,4.530507193991781,-9.948996501658968,-0.295994037891802,9.165375548943473,36.893316069698464,-4.68957397924526,4.826501231883588,8,3.9749908447265625,5.949989318847656,19.887493133544922,33.074989318847656,3.75,0,0.0798072952020743,1.8108081357945267,147.85000610351562,1.081624772676316,146.4499969482422,-1.2666395402065003,144.60000610351562,0.0798072952020743 5739,2022-08-02,145.1999969482422,145.75,143.14999389648438,144.8000030517578,1474831.0,-0.0010320546885055348,2.4666748046875,-0.15999755859375,42.25588516353099,41.0352127665673,3.0431867680268283,6.233593709633226,18.326635330269397,30.005812701494506,33.525053558530296,2.600006103515625,-2.6504493537525775,-5.1600044250488395,-15.011724163768491,4.691715313670812,-10.085864294408651,-0.2341445556890278,9.083076949097403,37.61465064450741,-6.609996055377437,4.9258598693598215,8,4.125,6.099998474121094,20.012500762939453,33.224998474121094,2.0,1,0.08505514024162064,1.2894842512729083,145.35000610351562,1.8108081357945267,147.85000610351562,1.081624772676316,146.4499969482422,0.08505514024162064 5740,2022-08-03,145.85000610351562,146.5500030517578,144.35000610351562,145.1999969482422,899006.0,0.004476647168974335,1.1463352909214062,1.6250476844434272,48.7084937334849,40.27442721940764,1.1765443067913566,5.3498821255891755,17.044928349181873,29.43986976636097,32.15387375524558,2.1999969482421875,-2.8144197273951193,-4.18749542236327,-14.192905973272275,5.817915128545735,-9.190200697817772,0.8152098530912326,8.205406193806851,49.541397421970366,1.4728553042220014,5.002705275454507,8,3.149993896484375,5.449989318847656,18.099990844726562,32.574989318847656,4.649993896484375,2,0.09941720530137488,2.4666748046875,145.1999969482422,1.2894842512729083,145.35000610351562,1.8108081357945267,147.85000610351562,0.09941720530137488 5741,2022-08-04,146.9499969482422,146.9499969482422,144.89999389648438,145.6999969482422,953002.0,0.00754193211309051,2.2800048828125,1.9230498368506304,43.83838147195745,40.15186645348234,-1.2984572229531466,3.599601542173474,15.261416557098869,28.29547422760436,31.998154946694463,2.0500030517578125,-2.9649999110382055,-2.557504272460932,-11.99417563318545,6.879167088263586,-7.2758399528231905,2.160831407901327,6.882306981063522,69.7246704668899,19.7474110688691,4.7183356803622605,8,-1.1999969482421875,3.5999984741210938,16.5625,31.474998474121094,5.1500091552734375,3,0.058863622558087414,1.1463352909214062,145.85000610351562,2.4666748046875,145.1999969482422,1.2894842512729083,145.35000610351562,0.058863622558087414 5742,2022-08-05,146.4499969482422,147.75,145.85000610351562,147.39999389648438,910311.0,-0.0034025179338799116,1.3030101262311,-0.75999755859375,36.703298914446876,39.099935292883224,-1.0937619417844928,3.383079736523598,14.966115064829012,28.69980980657519,31.80527040965222,1.899993896484375,-3.745384137744338,-2.492504119873047,-11.174199116393993,6.189190876647899,-6.83335161813352,1.8483433783874261,7.163660780407099,61.6822296630521,12.205050881666708,4.340847498260478,8,-0.5749969482421875,4.099998474121094,16.0625,31.224998474121094,8.150009155273438,4,0.06179585688182865,2.2800048828125,146.9499969482422,1.1463352909214062,145.85000610351562,2.4666748046875,145.1999969482422,0.06179585688182865 5743,2022-08-08,149.0,149.89999389648438,146.5500030517578,147.6999969482422,737604.0,0.017412107237250618,1.1612907989230217,-1.368428660916494,40.98362808614953,39.27125502530688,-3.187263904621773,0.33849990614751846,11.611477938734623,25.97618816788406,31.234035795593236,3.4499969482421875,-4.774763401449633,0.38249893188475426,-7.7338419204092475,8.498839784178756,-3.6756714942622466,4.440669358031755,4.3993844520059895,86.66675708912037,38.36480101423453,4.058170426147002,8,-2.475006103515625,1.5499954223632812,11.662498474121094,26.824996948242188,8.0,0,0.000335590951394682,1.3030101262311,146.4499969482422,2.2800048828125,146.9499969482422,1.1463352909214062,145.85000610351562,0.000335590951394682 5744,2022-08-09,148.9499969482422,149.64999389648438,147.9499969482422,148.64999389648438,971651.0,-0.000335590951394682,1.0,0.23077103653884526,38.37955103424538,39.92716935880709,-2.5686808339281697,-0.3417875535215842,10.870301991429358,25.87367157413621,31.14628139340138,1.6999969482421875,-4.729161075188699,0.7849960327148438,-6.0343315539406035,7.604323619370291,-2.62466776061288,4.194659826042567,4.239399692653365,82.88290022104673,38.559662189941804,3.4096637933277196,8,-2.4250030517578125,1.5999984741210938,11.712501525878906,26.224998474121094,2.5,1,0.001007110831466207,1.1612907989230217,149.0,1.3030101262311,146.4499969482422,2.2800048828125,146.9499969482422,0.001007110831466207 5745,2022-08-10,153.0,153.5500030517578,148.0,149.0,1246206.0,0.027190353371844056,1.1764691802748972,13.333197701032502,46.58039768720914,41.17358167119272,-5.924905659426287,-4.363480789505672,5.967990660965029,21.623694086719183,29.895318131189935,5.5500030517578125,-4.368746636390512,4.674999237060547,-2.4491970666417444,11.799195540762838,1.1129010852094154,8.237097388911678,-10.100006103515625,93.64158994649728,52.88402281266737,3.5620981518511403,8,-4.650001525878906,-2.4500045776367188,6.987499237060547,21.275001525878906,-2.350006103515625,2,-0.037908516678155646,1.0,148.9499969482422,1.1612907989230217,149.0,1.3030101262311,146.4499969482422,-0.037908516678155646 5746,2022-08-11,149.1999969482422,153.3000030517578,149.14999389648438,153.3000030517578,903433.0,-0.02483662125331909,1.0243916962537867,-1.0250015258789062,53.389808043314225,42.676053925671994,-1.8928450915362873,-0.3739396221257607,9.078009769430906,25.209175833534402,28.236371258952804,4.1500091552734375,-3.702396658487345,0.7424964904785156,-6.341157037439473,7.826150018396504,-2.7993302734804786,4.28432325443751,-6.087002868652348,43.50639184982175,0.08220430519563848,3.541826763958998,8,-0.8499984741210938,1.3499984741210938,10.78750228881836,24.525001525878906,2.600006103515625,3,0.008713157361583512,1.1764691802748972,153.0,1.0,148.9499969482422,1.1612907989230217,149.0,0.008713157361583512 5747,2022-08-12,152.1999969482422,152.8000030517578,149.5500030517578,149.64999389648438,940835.0,0.020107239017174372,-1.3636494787013866,-0.6219510379682767,67.97384664891905,46.53481008702862,-4.705770276246255,-3.373638840270246,5.445734018438202,22.039460842174492,26.808447417241148,3.600006103515625,-2.7142789813271975,3.6324966430664176,-3.6183642932109876,10.883357579343823,0.007066174927700786,7.2579271112051345,-8.87826268920898,80.71419852120536,31.474544090718567,3.625430468138705,8,-3.8499984741210938,-1.6500015258789062,7.325000762939453,20.07500457763672,0.4000091552734375,4,-0.0006569700836496217,1.0243916962537867,149.1999969482422,1.1764691802748972,153.0,1.0,148.9499969482422,-0.0006569700836496217 5748,2022-08-15,153.3000030517578,154.14999389648438,151.75,152.64999389648438,880040.0,0.0072273727041511915,1.0425559545221383,0.2549052460252398,70.464104867033,49.66905672075106,-5.0953012462621246,-4.648994049464136,3.6358268688691737,20.751260932096272,25.66242713473269,2.399993896484375,-1.8780879357051958,4.692502593994135,-2.6578458210823612,12.042851009070631,1.0173283864558869,8.367676801532383,-9.77370341687012,86.29046349825138,30.20970045312005,3.6751742075382454,8,-4.0500030517578125,-2.7500076293945312,6.212493896484375,17.24999237060547,-5.8000030517578125,0,0.008480124108796616,-1.3636494787013866,152.1999969482422,1.0243916962537867,149.1999969482422,1.1764691802748972,153.0,0.008480124108796616 5749,2022-08-16,155.60000610351562,155.8000030517578,152.75,154.0500030517578,1166838.0,0.015003281187028206,2.1282131538792597,2.3845864926406724,71.99997314456404,52.25699887753763,-6.44240994854934,-7.1418956011660555,0.6589673295978855,18.244190169868318,24.699154357212038,3.0500030517578125,-1.2676944647886899,6.882505035400385,-0.8269060666839607,14.59191613748473,3.027799484358212,10.737210586442558,-11.648758698164073,97.43593756418959,34.45036881409432,3.8547055510421684,8,-5.250007629394531,-5.050010681152344,3.9124908447265625,14.949989318847656,-7.75,1,0.008997389727305016,1.0425559545221383,153.3000030517578,-1.3636494787013866,152.1999969482422,1.0243916962537867,149.1999969482422,0.008997389727305016 5750,2022-08-17,156.25,156.35000610351562,153.3000030517578,156.3000030517578,1476169.0,0.004177338502493022,39.66422540941918,-0.032259969876256386,70.58821266618753,55.2292023435632,-6.103915589602764,-8.059394694789262,-0.8419224743847167,17.426328950371897,24.066277538494074,3.0500030517578125,-0.07886835439165907,7.439998626708984,-0.5940477694556421,15.47404502287361,3.422975428626671,11.457021824791298,-11.587827255864084,98.6110286949519,30.044375582037347,4.01702319808231,8,-5.149993896484375,-6.375,2.8874969482421875,14.299995422363281,-12.800003051757812,2,-0.03072001953125003,2.1282131538792597,155.60000610351562,1.0425559545221383,153.3000030517578,-1.3636494787013866,152.1999969482422,-0.03072001953125003 5751,2022-08-18,159.14999389648438,160.6999969482422,155.9499969482422,156.5,1453164.0,0.01855996093750001,-1.5333333333333334,-52.99664327128471,72.33197552323134,59.18794418898369,-7.924716016974003,-11.194684229127972,-4.447706041866297,14.316144998835398,23.86996294883536,4.75,0.7810818463528619,10.124993133544933,1.2267103235419654,19.0232759435479,5.675851728543449,14.574134538546417,-13.552794483598092,86.09861972887238,19.02396952166059,4.44914140500148,8,-5.524993896484375,-7.349998474121094,-0.0124969482421875,11.400001525878906,-19.09999084472659,3,-0.053408735947100605,39.66422540941918,156.25,2.1282131538792597,155.60000610351562,1.0425559545221383,153.3000030517578,-0.053408735947100605 5752,2022-08-19,161.75,162.35000610351562,158.4499969482422,159.0500030517578,1943443.0,0.01633682816982529,1.0,1.0188691195946336,82.28342152184047,63.77681012628268,-9.081161272284561,-13.365511279703071,-7.478326501062838,11.522127238984297,22.899959767297755,3.9000091552734375,1.5017130341524876,12.017499542236322,1.4944801133086116,22.540518971164033,6.755989827772481,17.279009256700164,-14.642520833578118,94.33956832046894,22.4786034107742,5.261509714463852,8,-6.599998474121094,-9.125,-4.224998474121094,7.350006103515625,-21.75,4,-0.06151466428588681,-1.5333333333333334,159.14999389648438,39.66422540941918,156.25,2.1282131538792597,155.60000610351562,-0.06151466428588681 5753,2022-08-22,160.4499969482422,162.25,158.10000610351562,161.75,1216231.0,-0.008037113148425479,2.6086855565801783,-0.4814831559732575,78.71937755677932,68.2590130732309,-6.689661095496319,-11.347796349036571,-6.53298453704295,12.548334178503694,21.54457569339023,4.149993896484375,2.342173989884543,9.892496490478521,-1.2883243928428385,21.07331737379988,4.302086048817841,15.482906932139201,-11.51341454936906,80.20825054915711,3.849486940864338,5.590410441660679,8,-5.274993896484375,-7.8249969482421875,-4.537494659423828,8.525009155273438,-18.800003051757812,0,-0.04892484259291574,1.0,161.75,-1.5333333333333334,159.14999389648438,39.66422540941918,156.25,-0.04892484259291574 5754,2022-08-23,161.6999969482422,162.35000610351562,159.35000610351562,159.60000610351562,905173.0,0.0077905891167029395,-1.3077004337032625,-1.6153737807669284,79.18966022088424,71.88226446586147,-6.639042793621201,-11.776026796319456,-8.17073026028072,11.130418614920131,20.314857735736,3.0,3.536651549841565,10.237496948242182,-1.4889383798200413,21.963932276304405,4.37427928421107,16.100714612273293,-11.153803704811963,92.81758081675802,12.526832945179095,5.863217664031113,8,-5.9499969482421875,-9.074996948242188,-7.012493133544922,6.750007629394531,-20.099990844726562,1,-0.08781692774420646,2.6086855565801783,160.4499969482422,1.0,161.75,-1.5333333333333334,159.14999389648438,-0.08781692774420646 5755,2022-08-24,159.5,161.3000030517578,159.0,161.3000030517578,1400449.0,-0.013605423560684282,1.555554613656593,-0.8571480472297911,72.21238278420627,73.97366165929392,-3.8219796169060203,-8.856607916112011,-6.155088752035255,13.114471302910971,18.97445693998123,2.6999969482421875,4.485084102025951,7.292500305175793,-4.491308381280618,19.076308991632203,1.4005959619475732,13.184404648404012,-7.5373492133595335,55.46871833507776,-25.07798383641572,5.891904343228206,8,-3.5499954223632812,-6.875,-5.3249969482421875,7.950004577636719,-21.100006103515625,2,-0.07304071408454149,-1.3077004337032625,161.6999969482422,2.6086855565801783,160.4499969482422,1.0,161.75,-0.07304071408454149 5756,2022-08-25,160.60000610351562,161.1999969482422,158.0500030517578,160.39999389648438,861520.0,0.006896589990693647,3.5000108991825614,-0.1111177044038486,74.52339458881957,74.70138920817176,-3.503238696190664,-9.320019286861736,-7.462707059426293,11.771589220911835,18.00304919505389,3.149993896484375,5.622681603356455,7.685005950927746,-4.339971449148095,19.709983351003586,1.6725172508898254,13.697494650965666,-7.390872678850144,59.30235446496691,-22.654421863501412,6.012488700037917,8,-3.5500030517578125,-7.975006103515625,-6.450004577636719,6.4499969482421875,-18.600006103515625,3,-0.10678710151616866,1.555554613656593,159.5,-1.3077004337032625,161.6999969482422,2.6086855565801783,160.4499969482422,-0.10678710151616866 5757,2022-08-26,158.0,162.14999389648438,157.89999389648438,161.8000030517578,1058183.0,-0.016189327551082267,-1.1249918937992331,-18.998855660665242,65.57092110209547,74.15770212317871,0.00672624596671767,-6.240569649606215,-5.017763683183944,14.11592490573247,17.35880499646751,4.25,6.247512295901231,4.577500152587902,-7.404085077033159,16.559085382208963,-1.4132924622226426,10.568292767398447,-3.6939618538725085,2.2473220041421498,-75.84556919247355,5.990792614810536,8,-0.4499969482421875,-5.375,-5.112499237060547,7.0,-13.0,4,-0.11360757562178614,3.5000108991825614,160.60000610351562,1.555554613656593,159.5,-1.3077004337032625,161.6999969482422,-0.11360757562178614 5758,2022-08-29,156.9499969482422,157.39999389648438,155.5500030517578,156.60000610351562,813149.0,-0.006645588935176083,1.9600214846372637,-0.09210277990820641,63.37791549801789,73.19969571800691,1.8203596841167098,-4.508098423051365,-4.0124938479056595,14.911934754899448,16.163723952311138,2.4499969482421875,6.984972214576288,2.9474975585937386,-8.499887048159593,14.39488216534707,-2.776194744782913,8.67118986197039,-1.678682647228129,20.588136296828193,-54.54841813161589,5.723692303376664,8,0.8750076293945312,-4.3249969482421875,-4.499996185302734,8.025009155273438,-7.3000030517578125,0,-0.10799615978222565,-1.1249918937992331,158.0,3.5000108991825614,160.60000610351562,1.555554613656593,159.5,-0.10799615978222565 5759,2022-08-30,157.5500030517578,160.1999969482422,156.5500030517578,157.14999389648438,1063843.0,0.003822912489214625,-3.5625184775456096,1.1429131970179187,58.60113105295919,71.86779776098152,1.7053894909871588,-4.35891750789753,-4.760792081547663,13.945479012471367,14.994633419405357,3.649993896484375,7.164467613963069,2.9300033569335824,-7.829834428527363,13.689841142394528,-2.4499155357968903,8.309922249664055,-2.0,30.30307233832019,-40.73738913836114,5.379918892730469,8,1.4000015258789062,-4.8000030517578125,-6.537506103515625,6.5749969482421875,-11.350006103515625,1,-0.10092039890376914,1.9600214846372637,156.9499969482422,-1.1249918937992331,158.0,3.5000108991825614,160.60000610351562,-0.10092039890376914 5760,2022-08-31,160.35000610351562,161.14999389648438,157.64999389648438,158.5,3546755.0,0.01777215485573791,1.0289962759511362,4.624909403013542,71.90569179197946,71.82043290195355,-0.5049690846277031,-6.342080517908897,-7.658653993869194,10.751670062034947,14.043721540538911,3.5999908447265625,7.284237702546648,5.005006408691401,-5.206800013359697,15.216812830742498,-0.1008968023341481,10.11090961971695,-4.8000030517578125,72.72741985078733,-1.7217288080472883,5.10590321102555,8,-1.4000015258789062,-7.600006103515625,-9.612510681152344,3.774993896484375,-15.95001220703125,2,-0.1169317074294075,-3.5625184775456096,157.5500030517578,1.9600214846372637,156.9499969482422,-1.1249918937992331,158.0,-0.1169317074294075 5761,2022-09-01,155.60000610351562,161.3000030517578,154.0500030517578,159.75,1606121.0,-0.02962269921544991,1.0,-2.2432325431781064,56.25001051845611,68.92783167935528,4.121978579076227,-0.9600383130255068,-2.9815191099675644,15.04590766470153,12.781330516697176,7.25,7.0626840351926035,-0.17749404907226562,-9.59396929353943,9.2389811953949,-4.885731671305848,4.530743573161317,6.75,19.13586177405287,-52.26860219476738,4.708237622233582,9,2.5999984741210938,-2.850006103515625,-4.862510681152344,8.524993896484375,-14.900009155273409,3,-0.11053991987370904,1.0289962759511362,160.35000610351562,-3.5625184775456096,157.5500030517578,1.9600214846372637,156.9499969482422,-0.11053991987370904 5762,2022-09-02,155.5,158.1999969482422,152.5500030517578,156.75,1317369.0,-0.0006427127223188611,1.7228926294425202,0.30120526226771677,54.1984630571709,66.20328562384324,3.623207273112911,-0.15522372475805923,-2.870000234473963,14.70090999911909,11.531176460361296,5.649993896484375,6.869832644104804,-0.7300003051757926,-9.067134625245075,7.607134014893489,-4.898567465210448,3.4385668548588626,6.684006042480462,33.71425083705357,-34.32807439236038,4.168567160034642,9,1.9500045776367188,-2.75,-5.187503814697266,8.625,-12.800003051757812,4,-0.08681672025723475,1.0,155.60000610351562,1.0289962759511362,160.35000610351562,-3.5625184775456096,157.5500030517578,-0.08681672025723475 5763,2022-09-05,149.0500030517578,153.85000610351562,146.89999389648438,153.85000610351562,1299340.0,-0.04147908005300438,1.8958365784730413,3.84000244140625,39.20922826780438,61.76101540683436,9.259826271435742,6.639101591947423,3.424919546110061,20.647911845789338,11.144396208614385,8.600006103515625,6.188262821982022,-7.182497406005865,-15.510527719890405,1.1455329078786747,-11.346512562948135,-3.018482249063595,12.74864287109375,14.930609641217355,-47.353221765842974,4.164015156942273,9,5.4749908447265625,3.6999969482421875,1.2624931335449219,15.074996948242188,-3.6999969482421875,0,-0.027172109821101076,1.7228926294425202,155.5,1.0,155.60000610351562,1.0289962759511362,160.35000610351562,-0.027172109821101076 5764,2022-09-06,149.10000610351562,150.4499969482422,147.75,149.0500030517578,1278583.0,0.00033547836789016294,-1.037726505864537,-0.010417295826405954,37.98321586214891,57.957774637716874,8.08475337852829,6.957634617759169,3.1865965926927515,20.10446828854461,10.736713871453098,2.6999969482421875,4.924495559560398,-7.139994812011707,-15.440634172643229,1.160644548619814,-11.290314492327468,-2.9896751316959467,11.804720697753908,15.277852835430886,-40.658884689658386,4.150319680315754,9,5.42498779296875,3.649993896484375,1.2124900817871094,15.024993896484375,-5.1500091552734375,1,0.00368871744101007,1.8958365784730413,149.0500030517578,1.7228926294425202,155.5,1.0,155.60000610351562,0.00368871744101007 5765,2022-09-07,147.1999969482422,149.0500030517578,146.14999389648438,147.5500030517578,1585427.0,-0.012743186301107934,-1.3673426172741088,-6.999694842844065,29.217429702207298,52.9237785392044,9.003317874268248,8.8548347938588,4.793342017189445,21.411151441521497,11.392945595997388,2.95001220703125,3.6891153326142785,-8.750003814697266,-17.89008304449783,0.390075415103297,-13.320043429597547,-4.179964199796984,12.864445878740241,6.930709024636634,-43.32396985077101,4.570039614900288,9,6.9499969482421875,6.1500091552734375,3.112499237060547,16.925003051757812,-4.0,2,-0.006793478401712294,-1.037726505864537,149.10000610351562,1.8958365784730413,149.0500030517578,1.7228926294425202,155.5,-0.006793478401712294 5766,2022-09-08,150.5,150.89999389648438,147.39999389648438,147.9499969482422,1434473.0,0.02241849945770147,1.0895579493953405,-7.285595954311622,30.899857930258364,49.07143818677805,4.604137153841833,5.9629414607415185,1.4499810630131833,17.45993441837743,11.90724294604154,3.6999969482421875,2.3032563076782537,-5.515000915527338,-14.469569710861691,3.439567879807015,-9.992285313194515,-1.0377165178601615,8.451286912542571,36.09962657130665,-8.224236736261183,4.477284397667182,9,3.2249984741210938,3.125,-0.3500022888183594,13.625,-6.5,3,-0.04053160201671513,-1.3673426172741088,147.1999969482422,-1.037726505864537,149.10000610351562,1.8958365784730413,149.0500030517578,-0.04053160201671513 5767,2022-09-09,152.10000610351562,154.85000610351562,151.0,151.0,1011103.0,0.010631269790801534,-5.999972256901096,0.431374426300137,35.96642353512003,46.025716857567176,2.3235503879846817,4.590413068720693,-0.09186588660770667,15.277670861437628,12.114595854802962,4.350006103515625,1.2340925309065938,-3.9099952697753793,-12.873639561239486,5.053649021688727,-8.391817415507433,0.571826875956674,5.82717736774228,68.39084894872353,27.424430010297783,4.481822145732055,9,1.6249923706054688,2.0,-3.9500083923339844,12.024993896484375,-5.75,4,-0.07495074752012065,1.0895579493953405,150.5,-1.3673426172741088,147.1999969482422,-1.037726505864537,149.10000610351562,-0.07495074752012065 5768,2022-09-12,154.60000610351562,154.64999389648438,151.64999389648438,153.39999389648438,1657512.0,0.016436554238522305,3.615427954364055,1.0909141351088916,38.548418773401906,43.79763771539414,-0.6088820624065363,2.311301297393527,-2.5727692240351416,12.1896690133525,12.673028958769434,3.0,-0.039815672738768626,-1.4749954223632926,-10.37452066735733,7.4245298226307455,-5.924758044860312,2.9747672001337264,2.3850022017603862,97.12644081352032,60.127994336290094,4.449762622497015,9,-0.8750076293945312,-0.350006103515625,-6.387508392333984,9.524993896484375,-9.20001220703125,0,-0.07697288929798318,-5.999972256901096,152.10000610351562,1.0895579493953405,150.5,-1.3673426172741088,147.1999969482422,-0.07697288929798318 5769,2022-09-13,157.0,163.3000030517578,154.3000030517578,163.1999969482422,2303499.0,0.015523892637348435,1.812495976692233,-5.166611566044454,45.99359522987432,40.918515875160246,-3.458831612529309,0.022734788112018123,-4.767418478838351,9.267939844333853,13.643936186972248,9.0,-0.8121437295783949,0.8549987792968636,-8.05081674132856,9.760814299922288,-3.5979089810158484,5.307906539609576,-10.850006103515625,63.265307938213944,27.421656843747428,4.452907760312708,9,-2.2750015258789062,-2.2750015258789062,-8.462505340576172,7.125,-12.100006103515625,1,-0.07420378278015527,3.615427954364055,154.60000610351562,-5.999972256901096,152.10000610351562,1.0895579493953405,150.5,-0.07420378278015527 5770,2022-09-14,151.4499969482422,156.14999389648438,150.85000610351562,156.10000610351562,1867427.0,-0.035350337909285434,1.2315809762443983,0.7500018458221661,37.16690186148458,38.79817046883008,0.7777262039383572,5.475423428091801,0.7713173418246697,14.32729641162544,14.262657669977937,6.149993896484375,-1.6314615207902534,-4.455004119873053,-13.604285389604598,4.694277149858493,-9.029644754738825,0.11963651499272032,-4.957002868652353,25.471702639960924,-7.098704675268763,4.574640634865773,9,3.2750015258789062,3.2750015258789062,-2.9125022888183594,12.675003051757812,-8.899993896484375,2,-0.04952129515435455,1.812495976692233,157.0,3.615427954364055,154.60000610351562,-5.999972256901096,152.10000610351562,-0.04952129515435455 5771,2022-09-15,150.64999389648438,153.25,150.0500030517578,151.35000610351562,1067287.0,-0.005282291633397773,-2.368428660916494,0.15053996318209115,39.14328190278021,37.125372562786666,0.8959470248408081,5.908931115134692,1.3812756654633631,14.722024589992088,13.907101041572535,3.1999969482421875,-2.3628582291268856,-4.830007171630854,-14.133000733330391,4.472986390068684,-9.481503952480637,-0.17851039078107078,-3.8208596374511785,4.528232790389151,-30.561000157662175,4.651496780849774,9,4.075004577636719,4.075004577636719,-1.1999969482421875,13.475006103515625,-12.699996948242159,3,-0.0494523547963851,1.2315809762443983,151.4499969482422,1.812495976692233,157.0,3.615427954364055,154.60000610351562,-0.0494523547963851 5772,2022-09-16,151.8000030517578,152.8000030517578,148.0500030517578,149.10000610351562,2333153.0,0.0076336488673449665,1.0212779081809888,-3.857071235504403,42.41533517607137,37.481606663705215,-0.932123882395274,4.190101359391008,0.04421919248733275,13.210029412234746,13.066514121162715,4.75,-3.7725579390424,-3.182498168945301,-12.13113994267323,5.766143604782627,-7.6568190558092795,1.2918227179186772,-4.641451416870126,24.59016393442623,-11.823881826000274,4.474320886863965,9,2.9249954223632812,2.9249954223632812,-2.350006103515625,12.324996948242188,-10.800003051757812,4,-0.05138341828029025,-2.368428660916494,150.64999389648438,1.2315809762443983,151.4499969482422,1.812495976692233,157.0,-0.05138341828029025 5773,2022-09-19,152.60000610351562,152.60000610351562,146.60000610351562,151.8000030517578,1670317.0,0.005270112224471157,13.999942779759294,0.29629776147660036,42.75257511314503,38.01153546937145,-1.3137577889502836,2.921636711015026,-0.8648562596392537,11.933255534879265,12.177748251606952,6.0,-4.408407236215027,-1.9899955749511662,-10.611548203635351,6.631557053733019,-6.300771889293259,2.3207807393909263,10.699996948242188,35.92815027808463,-1.2068889700090182,4.310776314342098,9,2.1249923706054688,2.1249923706054688,-3.1500091552734375,10.599990844726562,-8.400009155273438,0,-0.040956748034206125,1.0212779081809888,151.8000030517578,-2.368428660916494,150.64999389648438,1.2315809762443983,151.4499969482422,-0.040956748034206125 5774,2022-09-20,147.5,155.14999389648438,147.3000030517578,153.0,1298816.0,-0.0334207463927364,-1.6610165984761884,-6.874973774056343,32.373126143361276,38.36216840727745,3.9508986951294958,7.27633009853713,3.983971287638667,16.596241642260622,11.395170980881433,7.8499908447265625,-5.144077562577991,-6.380001831054699,-14.874051161231193,2.1140474991217957,-10.627026496142946,-2.1329771659664516,15.466003112792976,9.424031904491043,-22.250078546083145,4.2470246650882455,9,7.450004577636719,7.224998474121094,2.3999977111816406,15.674995422363281,-3.8000030517578125,1,-0.014237329515360164,13.999942779759294,152.60000610351562,1.0212779081809888,151.8000030517578,-2.368428660916494,150.64999389648438,-0.014237329515360164 5775,2022-09-21,147.85000610351562,150.35000610351562,146.60000610351562,146.8000030517578,837142.0,0.0023729227356992233,-4.172424679301672,-0.19090964577414773,37.909534800460094,39.14102139285542,4.137941615769847,6.333507305173015,3.646025826308744,15.703826037181273,10.627513764294887,3.75,-4.872159185596303,-5.447496032714838,-13.91660401752489,3.0216119520952134,-9.68205002511985,-1.2129420403098266,14.78867706909179,14.619903914108065,-17.870202794335498,4.234553992405022,9,7.099998474121094,6.874992370605469,2.5999908447265625,15.324989318847656,-7.25,2,-0.019952736457554354,-1.6610165984761884,147.5,13.999942779759294,152.60000610351562,1.0212779081809888,151.8000030517578,-0.019952736457554354 5776,2022-09-22,143.4499969482422,147.3000030517578,143.3000030517578,145.85000610351562,1259699.0,-0.02975995247638219,-1.962966311946515,-2.2857163617339746,33.42505384644768,38.858646983002934,8.306228679306088,9.889861603491624,8.111989040845714,19.576637837753594,10.107506804222876,4.5500030517578125,-4.662605901382165,-8.990004730224598,-17.811487554750926,-0.1685219056982703,-13.400746142487776,-4.57926331796142,18.867912682983388,1.265772256280896,-29.78603993361211,4.410741412263167,9,9.850006103515625,9.850006103515625,7.037506103515625,19.724998474121094,-10.899993896484403,3,-0.006273920638765196,-4.172424679301672,147.85000610351562,-1.6610165984761884,147.5,13.999942779759294,152.60000610351562,-0.006273920638765196 5777,2022-09-23,140.05000305175778,145.14999389648438,140.0,143.5500030517578,1241678.0,-0.023701596157657212,-1.8611028694951892,1.4583277702543875,36.486506301458206,38.62954559723142,10.97087994197264,12.517937421912734,11.428567870880329,22.43548832460263,9.549630874272705,5.149993896484375,-4.081960273135621,-11.492498779296909,-21.504349877118443,-1.480647681475375,-16.498424328207676,-6.486573230386142,21.50719031628907,0.3300532798853966,-31.407660212878852,5.005925548910761,9,11.599998474121122,11.599998474121122,12.662494659423857,23.124992370605497,-9.75,4,-0.014994688023958647,-1.962966311946515,143.4499969482422,-4.172424679301672,147.85000610351562,-1.6610165984761884,147.5,-0.014994688023958647 5778,2022-09-26,140.0,142.85000610351562,137.60000610351562,138.44999694824222,1758589.0,-0.0003570371343676326,-2.230784399340817,-0.44285801478793474,36.33634720705,37.556518039139824,9.758263379828946,11.840024176361112,11.312260175639892,21.96810272923659,9.836220140693875,5.25,-3.787263410742412,-10.695001983642584,-21.608535317354864,0.21853135006969637,-16.151768650498724,-5.238235316786444,20.263761765964034,13.675188409224488,-19.31243465816361,5.456766666856134,9,6.875,10.450004577636719,13.887500762939453,22.79999542236328,-9.449996948242216,0,0.0071428571428571175,-1.8611028694951892,140.05000305175778,-1.962966311946515,143.4499969482422,-4.172424679301672,147.85000610351562,0.0071428571428571175 5779,2022-09-27,141.64999389648438,143.0,139.60000610351562,141.39999389648438,1832062.0,0.011785670689174133,1.3050710694556513,0.1612900050206269,41.60363477375232,38.04948836272513,6.37196930798325,9.42077346166883,9.482685705839401,19.842584841223697,9.46971760166548,3.399993896484375,-3.7746224543726044,-8.250007629394531,-19.375420584660844,2.8754053258717818,-13.812714107027688,-2.6873011517613747,16.800667416483776,31.76461014093137,-4.3323605399145855,5.5627064776331565,9,4.725006103515625,8.800010681152344,12.250007629394531,17.925003051757812,-11.399993896484375,1,0.01800214021626645,-2.230784399340817,140.0,-1.8611028694951892,140.05000305175778,-1.962966311946515,143.4499969482422,0.01800214021626645 5780,2022-09-28,141.60000610351562,142.10000610351562,137.85000610351562,140.25,1466837.0,-0.00035289654163539463,2.6170118823453024,5.4000244140625,35.06713351022594,37.59658298577466,5.451033921505342,8.426042351982545,9.316571579469553,19.494161314709288,8.979388354180234,4.25,-4.078031807919956,-7.362495422363281,-17.925983354195722,3.2009925094691596,-12.644239388279487,-2.080751456447075,15.182602792696315,41.23712637584769,4.928143239861065,5.281743965916214,9,4.774993896484375,8.849998474121094,12.587493896484375,15.524993896484375,-11.100006103515625,2,0.014830443179440156,1.3050710694556513,141.64999389648438,-2.230784399340817,140.0,-1.8611028694951892,140.05000305175778,0.014830443179440156 5781,2022-09-29,138.39999389648438,141.0,137.05000305175778,140.9499969482422,1419024.0,-0.022598955290241363,1.9811194730266062,-1.8888826095802156,28.184710899626396,36.01540251061411,7.5216244226707545,10.82648256833346,12.244334434268694,22.340969919049314,9.56035164983792,4.550003051757841,-5.01820914721776,-9.702507019042969,-20.778870154972225,1.3738561168862873,-15.240688587007583,-4.164325451078355,16.84800677631185,16.666572476504555,-14.940500262938038,5.538181567964623,9,7.700004577636719,11.775009155273438,15.887508392333984,17.70000457763672,-4.75,3,0.015896042659342413,2.6170118823453024,141.60000610351562,1.3050710694556513,141.64999389648438,-2.230784399340817,140.0,0.015896042659342413 5782,2022-09-30,142.0,142.5,138.35000610351562,138.69999694824222,2151795.0,0.02601160594131402,-1.0750048637575675,-1.2941172950687132,30.615393427552746,34.666826767770516,2.6656150449165636,6.496302193951919,8.64202310006391,18.389939537418286,10.432941466483618,4.149993896484375,-5.130585871182632,-5.427500915527332,-16.24816994080487,5.393168109750206,-10.837835428166102,-0.01716640288856297,11.428200910692368,83.19326869074402,57.40062403369815,5.410334512638771,9,4.099998474121094,8.175003051757812,12.837501525878906,14.049995422363281,-5.399993896484375,4,-0.06654927428339585,1.9811194730266062,138.39999389648438,2.6170118823453024,141.60000610351562,1.3050710694556513,141.64999389648438,-0.06654927428339585 5783,2022-10-03,145.0,145.64999389648438,139.64999389648438,140.55000305175778,1461037.0,0.021126760563380254,1.0869620599154528,1.348482676666579,31.873131837635597,34.6112718449121,-1.7051310319099287,3.349035844072432,5.792199309777629,14.979347463570633,10.056845840938633,6.0,-5.267202761502659,-2.225000762939459,-13.069381238425166,8.619379712546248,-7.647191000682312,3.1971894748033947,6.790381124798898,92.4419233901517,68.44029950696164,5.4221902377428535,10,-1.2999954223632812,5.1750030517578125,10.087501525878906,8.524993896484375,-6.949996948242216,0,-0.10137928929822215,-1.0750048637575675,142.0,1.9811194730266062,138.39999389648438,2.6170118823453024,141.60000610351562,-0.10137928929822215 5784,2022-10-04,149.64999389648438,149.6999969482422,145.0500030517578,145.5,1265945.0,0.032068923424030116,1.188232421875,0.9325835376412237,47.20496658944083,35.644097599243295,-6.7253146165347175,-1.3256062242887765,1.3607942437098473,10.023065125012408,9.534767885769648,4.6999969482421875,-5.558501596956262,2.39749374389649,-8.4696718174402,13.264659305233181,-3.036089036771841,7.831076524564821,0.6663494210104091,99.60471876771649,72.65828248455495,5.43358278066834,10,-6.274993896484375,0.5250091552734375,5.575008392333984,3.0,-10.75,1,-0.1276310833526555,1.0869620599154528,145.0,-1.0750048637575675,142.0,1.9811194730266062,138.39999389648438,-0.1276310833526555 5785,2022-10-05,146.1999969482422,149.75,144.60000610351562,149.5500030517578,1238829.0,-0.02305377272937692,1.7466634114583333,-0.8072315736063006,43.615503270457815,36.77636975746665,-3.949296009473244,2.1561804726052287,4.961559663468506,13.150787734671155,8.629405233908626,5.149993896484375,-6.066113600308768,-1.0025032043457145,-11.87988312553344,9.87487671684201,-6.441193164939591,4.436186756248162,-9.149993896484403,72.0472133479594,40.519100504979775,5.438689960593865,10,-2.7999954223632812,3.975006103515625,9.650005340576172,6.4250030517578125,-6.899993896484403,2,-0.1090971086264032,1.188232421875,149.64999389648438,1.0869620599154528,145.0,-1.0750048637575675,142.0,-0.1090971086264032 5786,2022-10-06,144.39999389648438,147.75,144.39999389648438,147.39999389648438,1145329.0,-0.012311922635641737,-1.23333740234375,0.8955207564701703,39.57745637385135,37.11980865439922,-2.2354453493206563,3.6635887997488794,6.834883654407747,14.582045021565733,8.168308969131703,3.350006103515625,-5.790791517907792,-2.4975059509277457,-13.32755822868944,8.332546326833949,-7.912532089808593,2.9175201879531016,-7.095990905761738,53.07009677289823,19.810755829210287,5.415026138880848,10,-0.9999923706054688,5.7750091552734375,11.450008392333984,8.225006103515625,-5.75,3,-0.09626034961226404,1.7466634114583333,146.1999969482422,1.188232421875,149.64999389648438,1.0869620599154528,145.0,-0.09626034961226404 5787,2022-10-07,140.69999694824222,145.25,140.64999389648438,143.9499969482422,1315922.0,-0.025623248647050234,-1.7462672970584752,1.083333333333324,34.50520010665258,36.91634786546617,1.7505371459051844,6.815151701358303,10.521585588274576,17.84971626387923,8.836556422734306,4.600006103515625,-5.977704941942704,-5.627502441406222,-16.504543583321862,5.249538700509419,-11.066023012364042,-0.18898187044840142,-3.1470740173340346,10.396063536955232,-21.595177916308067,5.438520570957826,10,2.7000045776366903,9.475006103515597,14.775005340576143,11.925003051757784,-2.25,4,-0.05010663258472736,-1.23333740234375,144.39999389648438,1.7466634114583333,146.1999969482422,1.188232421875,149.64999389648438,-0.05010663258472736 5788,2022-10-10,142.6999969482422,144.3000030517578,139.14999389648438,139.69999694824222,1628149.0,0.014214641388625493,-1.5121958481268933,-0.9230769230769224,43.201129409649155,37.093847269454706,0.19423453177870442,4.087489629271715,8.611851436989355,15.454170483381347,9.639978211568742,5.1500091552734375,-5.539332703456807,-3.0325019836425895,-13.288350222836556,7.223346255551377,-8.160426103239558,2.0954221359543794,-4.903132475952162,33.49057554391794,-1.2992814973408642,5.127924119596977,10,0.7000045776367188,7.475006103515625,12.400005340576172,9.925003051757812,-4.5999908447265625,0,-0.04274695848058818,-1.7462672970584752,140.69999694824222,-1.23333740234375,144.39999389648438,1.7466634114583333,146.1999969482422,-0.04274695848058818 5789,2022-10-11,145.35000610351562,146.5500030517578,141.5500030517578,142.3000030517578,1647217.0,0.01857049202484995,-1.1978007237020816,1.0166676839192805,46.67553245454626,38.38366937437919,-2.0961676901000885,0.548039859881726,6.089598537916061,12.408034201141277,8.62787094298157,5.0,-4.942079178959716,0.2000068664550838,-8.578197149652198,8.978210882562365,-4.189095141598557,4.5891088745087245,-7.314078920671392,58.4906475192966,20.275766042758804,4.389102008053645,10,-1.9500045776367188,4.8249969482421875,8.287490844726562,7.274993896484375,-5.800003051757841,1,-0.05022361709815759,-1.5121958481268933,142.6999969482422,-1.7462672970584752,140.69999694824222,-1.23333740234375,144.39999389648438,-0.05022361709815759 5790,2022-10-12,143.9499969482422,147.89999389648438,142.4499969482422,146.1999969482422,1205217.0,-0.009631985527928877,-1.0761893136160714,-0.7377041799034445,50.72254322514295,40.887872966103245,-0.3662741812288459,1.4307117609054956,7.5827748340747405,13.424502812925311,8.24042695331451,5.4499969482421875,-4.321158182748945,-0.8250022888183537,-9.096165213954322,7.4461606363176145,-4.960583751386338,3.3105791737496304,-5.679788309054828,54.85717773437499,11.474076775205283,4.135581462567988,10,0.100006103515625,6.225006103515625,9.6875,8.675003051757812,-4.8000030517578125,2,-0.035081647508291125,-1.1978007237020816,145.35000610351562,-1.5121958481268933,142.6999969482422,-1.7462672970584752,140.69999694824222,-0.035081647508291125 5791,2022-10-13,143.1999969482422,144.14999389648438,138.19999694824222,143.60000610351562,1722407.0,-0.005210142521014927,6.933409967142369,0.17778184678819445,54.92956602969809,43.58944769967495,1.2697362326163955,1.6800988921736462,8.383686395990992,13.757159741263195,8.291874568686646,5.949996948242159,-4.026408355185538,-1.2025024414062386,-9.01810887808844,6.613103995275964,-5.110305659747354,2.7053007769348767,6.5500030517578125,51.54640796980947,2.6051336143963297,3.9078032183411073,10,0.7750015258789062,6.975006103515625,10.550003051757812,9.425003051757812,-4.5500030517578125,3,-0.02723459482959356,-1.0761893136160714,143.9499969482422,-1.1978007237020816,145.35000610351562,-1.5121958481268933,142.6999969482422,-0.02723459482959356 5792,2022-10-14,144.0,146.5500030517578,142.1999969482422,145.64999389648438,1462133.0,0.005586613608986157,1.5217337461300309,4.124890329963761,56.116205667868094,46.28312256970079,0.8753169444684943,0.2801403264854798,7.6610596581745085,12.494722419594979,8.588355794721341,4.350006103515625,-3.471762534733415,-0.01249923706055256,-7.009408883011957,6.984410408890852,-3.510954060036255,3.48595558591515,5.518999938964839,59.79386470640967,6.127634459556596,3.4984548229757007,10,-0.02500152587890625,6.1750030517578125,9.674999237060547,8.625,-5.399993896484375,4,-0.0371528201633029,6.933409967142369,143.1999969482422,-1.0761893136160714,143.9499969482422,-1.1978007237020816,145.35000610351562,-0.0371528201633029 5793,2022-10-17,146.35000610351562,147.9499969482422,142.89999389648438,144.0,1466446.0,0.016319486829969643,-1.2197726281900803,-1.424251391791666,57.03594127472015,47.37545309028737,-1.4114849050178293,-2.700567432001094,5.335125679631631,9.680075537598213,9.0969088801099,5.0500030517578125,-2.2588615763567645,2.6500068664550724,-3.1955506188034803,8.495564351713625,-0.27277187617420395,5.572785609084349,2.9426137756347543,83.58983748998394,26.03152893064786,2.9227787426292813,10,-2.3750076293945312,3.8249969482421875,7.562496185302734,6.274993896484375,-7.550003051757841,0,-0.05398024479538188,1.5217337461300309,144.0,6.933409967142369,143.1999969482422,-1.0761893136160714,143.9499969482422,-0.05398024479538188 5794,2022-10-18,145.39999389648438,147.4499969482422,144.10000610351562,146.85000610351562,1603651.0,-0.006491371147325342,1.528300800368515,-0.6170248685150315,55.539332920501394,48.70032305140333,-1.2602644996850643,-2.0194893394602786,6.30027909629564,10.170374309115601,9.132679249106298,3.3499908447265625,-1.3312278675231255,1.804994964599615,-3.824617544285587,7.434607473484817,-1.009811289842986,4.619801219042216,3.6707735240478314,73.84612254607364,13.635744594946686,2.814806254442603,10,-2.3249969482421875,4.7750091552734375,8.587505340576172,7.225006103515625,-5.0,1,-0.05020624552547015,-1.2197726281900803,146.35000610351562,1.5217337461300309,144.0,6.933409967142369,143.1999969482422,-0.05020624552547015 5795,2022-10-19,144.89999389648438,147.25,144.3000030517578,145.8000030517578,1553528.0,-0.003438789690431321,-1.8095331516802906,0.6206907437807804,60.28479820757725,51.001138810706216,-1.077358362789596,-1.8464995940083213,6.679358762353104,10.157579825085463,9.321256720733077,2.9499969482421875,-0.6351806740366612,1.4524955749511719,-3.8529603651136313,6.757951515015975,-1.2002323950812297,4.1052235449835734,3.9533581146020254,68.7179174178685,2.875632982244653,2.6527279700324016,10,-1.8249969482421875,1.7000045776367188,9.825004577636719,8.200004577636719,-5.099990844726591,2,-0.03692195355472949,1.528300800368515,145.39999389648438,-1.2197726281900803,146.35000610351562,1.5217337461300309,144.0,-0.03692195355472949 5796,2022-10-20,142.5500030517578,144.4499969482422,140.10000610351562,144.4499969482422,1590352.0,-0.01621801893522079,3.578952440610996,2.1110828543817712,50.906099941730076,52.823461014603716,1.0980900991670524,0.45598758098532244,9.00113325742359,12.086876747672818,9.852755117059269,4.79998779296875,-0.9888190544268696,-0.8524955749511776,-6.173107728934582,4.468116579032227,-3.5128016519428797,1.8078105020405246,6.090281858071705,31.21018860662796,-31.097361072248013,2.6603060769916986,10,0.524993896484375,3.5499954223632812,12.174995422363281,10.549995422363281,-2.6999969482421875,3,-0.023851343966923233,-1.8095331516802906,144.89999389648438,1.528300800368515,145.39999389648438,-1.2197726281900803,146.35000610351562,-0.023851343966923233 5797,2022-10-21,137.94999694824222,141.1999969482422,133.10000610351562,141.1999969482422,2448226.0,-0.032269421291035716,3.9846097506009617,1.7105318106618974,38.96714085879926,52.35301784228706,5.885957070270905,5.15489393084016,13.4221750151589,16.253531517391536,10.201516166510197,9.449996948242188,-1.07491253236077,-5.3475013732909815,-11.018060367998459,0.3230576214164955,-8.182780870644734,-2.512221875937229,10.48148220235555,32.65989114362915,-24.768610079241114,2.8352794973537394,10,2.5750045776366903,6.175003051757784,16.775001525878878,15.150001525878878,1.8500061035155682,4,0.0050742802734877746,3.578952440610996,142.5500030517578,-1.8095331516802906,144.89999389648438,1.528300800368515,145.39999389648438,0.0050742802734877746 5798,2022-10-24,141.0,141.6999969482422,137.80000305175778,138.69999694824222,1372801.0,0.02210948256056966,1.1081065476755225,-0.707693246694709,35.74961538848271,51.13902705716888,2.8714092444102164,2.30165676352928,10.189497152459893,12.745191979343332,10.120772452775787,3.8999938964844034,-0.7875920962287921,-2.347498321533209,-7.912282141822118,3.2172854987557002,-5.1298902316776775,0.43489358861125993,6.818220228714495,55.05225739839076,2.8365405524205514,2.782391910144455,10,-0.47499847412109375,3.125,13.724998474121094,12.099998474121094,0.600006103515625,0,-0.017021233308399775,3.9846097506009617,137.94999694824222,3.578952440610996,142.5500030517578,-1.8095331516802906,144.89999389648438,-0.017021233308399775 5799,2022-10-25,144.1999969482422,144.6999969482422,139.64999389648438,141.60000610351562,1907264.0,0.02269501381732053,1.8055643858957569,1.1304293021435392,46.677744905801156,50.68960502168646,-0.5686737943459548,-0.7351991883795108,6.766095961607277,9.111192041275558,9.825311054291129,5.0500030517578125,0.16136791961127983,0.7249984741210938,-4.792676416597033,6.24267336483922,-2.0338389712379694,3.483835919480157,3.0294947154643523,78.44519881725462,27.55089440866952,2.758837445359064,10,-3.6749954223632812,-0.0749969482421875,10.525001525878906,8.900001525878906,-3.0999908447265625,1,-0.0374479473700865,1.1081065476755225,141.0,3.9846097506009617,137.94999694824222,3.578952440610996,142.5500030517578,-0.0374479473700865 5800,2022-10-26,143.6999969482422,145.5,142.25,144.14999389648438,885490.0,-0.003467406453409705,1.0634860661018508,-0.1730763587706068,48.78472893693517,50.0068453447128,-0.12054191940927694,-0.07357897657652757,7.011321111833865,9.086846367142272,9.153607080064644,3.25,0.5500465463792921,0.11999893188476562,-5.3269128304091,5.566910694178631,-2.6034569492621813,2.8434548130317125,2.9643152930567283,85.48383921166166,33.42453071881485,2.723455881146939,10,-3.1749954223632812,-1.9749908447265625,11.137504577636719,9.400001525878906,-1.75,2,-0.02296453111927632,1.8055643858957569,144.1999969482422,1.1081065476755225,141.0,3.9846097506009617,137.94999694824222,-0.02296453111927632 5801,2022-10-27,140.60000610351562,143.9499969482422,138.55000305175778,143.35000610351562,1657788.0,-0.02157265769353578,1.7341867993479396,6.111152555016785,49.822711440888156,49.307568208381696,2.8740970873724336,3.372596864272225,9.72177226241402,11.703010576247948,8.520553334564957,5.399993896484403,0.5245322096086795,-3.0899925231933594,-8.1731521959222,1.9931671495354806,-5.631572359557794,-0.5484126868289252,5.521733892271953,60.483900739067195,3.0241639784735597,2.5415798363644253,10,-0.07500457763671875,0.8249969482421875,14.237495422363281,12.499992370605469,2.04998779296875,3,-0.0056899218849879585,1.0634860661018508,143.6999969482422,1.8055643858957569,144.1999969482422,1.1081065476755225,141.0,-0.0056899218849879585 5802,2022-10-28,132.55000305175778,134.85000610351562,129.80000305175778,134.0,3130545.0,-0.05725464226389221,2.206341824945886,0.527271617542624,35.18250386481388,46.87940849616989,10.201958621483897,11.255400235453322,17.196843624974832,19.346000066091477,8.629906950078183,10.800003051757841,0.19262093710668182,-10.667495727539091,-17.76844032242417,-3.5665511326540127,-14.217968024981644,-7.117023430096538,13.050867588338917,17.5159269716157,-41.200463682666594,3.5504722974425458,10,6.074996948242216,7.224998474121122,20.75000000000003,20.54999542236331,12.099990844726591,4,0.0550735789037089,1.7341867993479396,140.60000610351562,1.0634860661018508,143.6999969482422,1.8055643858957569,144.1999969482422,0.0550735789037089 5803,2022-10-31,130.30000305175778,133.64999389648438,130.25,131.75,1650000.0,-0.0169747261274783,-3.3870802610724446,1.0,27.769581161154733,43.793880522909156,11.103491878006679,13.014929101647994,18.87582228903446,21.22126904036824,9.493754042741658,3.399993896484375,-0.3505109718992685,-12.182495880126993,-21.2714261850696,-3.0935655751843854,-16.726961032598297,-7.638030727655689,14.35281553303858,3.184713994839218,-53.26509579000406,4.5444651524712985,10,8.224998474121122,9.474998474121122,21.349998474121122,21.349998474121122,12.250000000000028,0,0.07290867058710981,2.206341824945886,132.55000305175778,1.7341867993479396,140.60000610351562,1.0634860661018508,143.6999969482422,0.07290867058710981 5804,2022-11-01,130.55000305175778,132.85000610351562,130.44999694824222,131.5,1505208.0,0.0019186492259766208,-3.1738957368611174,0.6551716880465619,29.51072034523108,40.37453853820402,9.527405644560957,11.869176644738644,18.005635350601864,20.574228473160986,10.764316450039141,2.550003051757841,-1.0627169157216088,-10.977496337890642,-20.87339765070689,-1.0815950250743924,-15.925446994298767,-6.029545681482517,13.211646601056259,4.777070992258827,-49.73132650698317,4.947950656408127,11,7.099998474121122,9.224998474121122,18.112499237060575,19.900001525878935,10.050003051757841,1,0.08464192105286239,-3.3870802610724446,130.30000305175778,2.206341824945886,132.55000305175778,1.7341867993479396,140.60000610351562,0.08464192105286239 5805,2022-11-02,130.25,132.35000610351562,130.10000610351562,130.69999694824222,1055771.0,-0.0022979934488308595,-5.000122072796078,0.4736825197963504,29.922494851048242,38.0430268614616,8.415775704034019,11.502728837112755,17.74010181911217,20.58877426090993,12.21255077924854,2.25,-2.088887120176281,-10.479999542236328,-21.31650448649276,0.3565054020201046,-15.898252014364544,-5.061747070108112,12.673950856750679,3.180191818697665,-49.56708490122007,5.418252472128221,11,7.400001525878906,9.525001525878906,18.16250228881836,20.20000457763672,11.600006103515625,2,0.08330139043006235,-3.1738957368611174,130.55000305175778,-3.3870802610724446,130.30000305175778,2.206341824945886,132.55000305175778,0.08330139043006235 5806,2022-11-03,130.5,130.85000610351562,128.39999389648438,128.80000305175778,1295915.0,0.0019193857965451588,1.0416690508433628,-3.777796615916545,28.706632805324844,36.90297041107555,7.014363050917325,10.706932767788516,16.880348208491768,20.03590556745877,13.856002927252737,2.45001220703125,-3.085343289637308,-9.53499984741211,-21.136408815750684,2.0664091209264654,-15.335704331581411,-3.7342953632428078,11.6365139884511,32.55817254464075,-18.50058770149159,5.80070448416929,11,6.4499969482421875,8.574996948242188,17.91250228881836,19.95000457763672,14.350006103515625,3,0.08773944021641533,-5.000122072796078,130.25,-3.1738957368611174,130.55000305175778,-3.3870802610724446,130.30000305175778,0.08773944021641533 5807,2022-11-04,133.64999389648438,134.35000610351562,130.44999694824222,130.69999694824222,876357.0,0.02413788426424812,-1.2608768725204653,1.7352954376138343,30.461519681490344,36.315404221409736,3.565186195175187,7.380069475719267,13.228450898738629,16.641396508389676,14.717023964180646,3.900009155273409,-4.237697675738275,-6.032505798339855,-17.97232181066073,5.90731021398102,-12.002413804500293,-0.06259779217941741,7.387598484609384,88.2351130943222,39.585613691415375,5.969908006160439,11,3.3000030517578125,5.4250030517578125,14.487506866455078,16.525009155273438,7.45001220703125,4,0.06734007041534729,1.0416690508433628,130.5,-5.000122072796078,130.25,-3.1738957368611174,130.55000305175778,0.06734007041534729 5808,2022-11-07,136.60000610351562,136.85000610351562,133.30000305175778,133.64999389648438,1682021.0,0.02207266997195756,1.0579655019902863,1.000005172476229,37.246394502943815,35.26747639887003,-0.0833688151808758,4.16307253675663,9.83431643243739,13.52381273218154,15.136521446082893,3.550003051757841,-4.85730067244026,-2.77749404907226,-14.704396087292082,9.149407989147548,-8.740945068182157,3.185956970037637,3.426578398809397,97.04142439235798,49.44844777212855,5.963451019109906,11,0.3499908447265625,2.4749908447265625,11.537494659423828,13.574996948242188,3.75,0,0.05893109394789087,-1.2608768725204653,133.64999389648438,1.0416690508433628,130.5,-5.000122072796078,130.25,0.05893109394789087 5809,2022-11-08,138.05000305175778,138.5,135.94999694824222,136.25,1784152.0,0.010614911299076768,-1.1249944369210692,0.610168001158619,40.33851701774791,34.329008407849216,-2.7909864704404015,2.253684060727551,7.928546527827365,11.85868644841247,15.962440881228229,2.550003051757784,-4.656305032523022,-0.9624969482422046,-12.562126090047116,10.637132193562707,-6.762311519144674,4.837317622660265,1.0464542020999943,95.54458736331279,48.53255780908063,5.7998145709024564,11,-1.8750076293945028,1.0249938964844034,8.887500762939482,12.125000000000028,1.099990844726591,1,0.03259688446593434,1.0579655019902863,136.60000610351562,-1.2608768725204653,133.64999389648438,1.0416690508433628,130.5,0.03259688446593434 5810,2022-11-09,138.89999389648438,138.89999389648438,136.85000610351562,138.25,1383447.0,0.00615712296947879,5.307713977182027,0.3611071080405262,44.62443375055675,33.75142199781239,-4.90977689152669,1.0603247108731182,6.532996366118994,10.806703437165083,17.09714540306321,2.04998779296875,-4.573070728757131,0.1399940490722713,-11.224565701573454,11.504553799717996,-5.542285826250577,5.82227392439512,-10.5,100.0,48.882834903977795,5.682279875322862,11,-5.25,0.1750030517578125,7.875007629394531,11.275009155273438,-4.0,2,0.012239109299732487,-1.1249944369210692,138.05000305175778,1.0579655019902863,136.60000610351562,-1.2608768725204653,133.64999389648438,0.012239109299732487 5811,2022-11-10,139.30000305175778,139.44999694824222,133.25,137.60000610351562,1816837.0,0.002879835657671137,5.200044250825741,2.615404479083481,52.26891782103458,35.64991243739248,-6.1615354453426505,0.37224196870781157,5.733957909129657,10.245693762695424,17.673724442181477,6.199996948242216,-5.178751749842007,0.7350028991698991,-10.441055332925856,11.911061131265654,-4.853026216877964,6.323032015217763,-10.690009155273401,98.33340115017299,43.02750594200748,5.588029116047875,11,-5.375007629394503,-1.1250076293945028,7.487499237060575,10.875000000000028,-5.300003051757784,3,0.018305836294995492,5.307713977182027,138.89999389648438,-1.1249944369210692,138.05000305175778,1.0579655019902863,136.60000610351562,0.018305836294995492 5812,2022-11-11,138.64999389648438,142.14999389648438,136.89999389648438,140.69999694824222,1726014.0,-0.004666253704473267,1.1212134289756877,-1.2058863128416772,45.70382892307005,37.642606633160845,-5.090574800145475,0.6333642711358607,5.972381468590527,10.772399370997817,18.59218283776804,5.25,-5.92057694725753,0.352494049072277,-10.528026361894206,11.233014460038746,-5.087766156410964,5.792754254555518,-9.606399877929675,60.67413033415057,5.115720728604437,5.440260205483235,11,-3.375,-0.47499847412109375,8.137508392333984,11.525009155273438,-5.449996948242159,4,0.044717003101061525,5.200044250825741,139.30000305175778,5.307713977182027,138.89999389648438,-1.1249944369210692,138.05000305175778,0.044717003101061525 5813,2022-11-14,138.44999694824222,139.69999694824222,137.69999694824222,139.55000305175778,1066111.0,-0.0014424591204199588,1.8571553133513827,0.536587544380645,38.19302144000323,38.607306754802195,-4.037511858571094,0.2225781051895126,5.957917328334446,10.801171770134317,19.853494880836205,2.0,-6.542628068973869,0.5474975585937898,-9.65458769876443,10.749582815952024,-4.553545070085335,5.648540187272914,-8.620018937011736,58.42697207125377,5.525499528847277,5.1010426286791155,11,-3.175003051757841,-0.27500152587893467,8.337505340576143,11.725006103515597,-5.099990844726591,0,0.01914055047804797,1.1212134289756877,138.64999389648438,5.200044250825741,139.30000305175778,5.307713977182027,138.89999389648438,0.01914055047804797 5814,2022-11-15,138.10000610351562,138.89999389648438,136.44999694824222,138.85000610351562,1323944.0,-0.0025279223722730615,4.764864282636728,0.6818143986683665,38.429769522897935,39.552559496118825,-2.798185644633918,-0.0024969496888331832,6.083346442867196,10.96099559442888,21.258215076705206,2.449996948242159,-5.956377727746769,0.5625061035156307,-9.01327668461073,10.138288891641992,-4.2253852905475355,5.350397497578797,-7.530827139169901,54.49448797297992,5.478407001939715,4.7878913940631795,11,-2.82501220703125,0.07498931884765625,8.687496185302734,12.074996948242188,-2.25,1,0.016292540916424514,1.8571553133513827,138.44999694824222,1.1212134289756877,138.64999389648438,5.200044250825741,139.30000305175778,0.016292540916424514 5815,2022-11-16,139.55000305175778,140.75,137.75,138.60000610351562,787019.0,0.010499615381300398,-1.2641431211889147,-1.266662597656212,47.67183390319765,41.659804062549135,-3.1181521373791554,-1.975117780150498,4.482259224474717,9.28821320847922,22.58735736116334,3.0,-4.797923697429525,2.280002593994112,-6.710833771072515,11.27083895906074,-2.2154155885392015,6.775420776527426,-8.285975191483743,70.7865996879658,22.261880245075467,4.4954181825333155,11,-3.250007629394503,-1.3750076293945028,7.237499237060575,10.625000000000028,-5.100006103515568,2,-0.0028664216877519744,4.764864282636728,138.10000610351562,1.8571553133513827,138.44999694824222,1.1212134289756877,138.64999389648438,-0.0028664216877519744 5816,2022-11-17,139.14999389648438,142.6999969482422,138.10000610351562,139.75,1113721.0,-0.0028664216877519744,-2.407423733794491,-0.6315874010183455,72.14760667576762,46.29159150635772,-1.5221791765630144,-1.9424810959990282,4.617029576187747,9.568627384432347,22.978700872099086,4.5999908447265625,-3.6822783398212664,2.0499938964843807,-6.64416449207468,10.744152285043441,-2.2970852977951495,6.397073090763911,-7.232808074037706,43.19995117187474,-8.865180836586589,4.347079194279533,11,-1.1749954223632812,-0.9749984741210938,7.9625091552734375,11.025009155273438,-4.04998779296875,3,-0.030542581289379256,-1.2641431211889147,139.55000305175778,4.764864282636728,138.10000610351562,1.8571553133513827,138.44999694824222,-0.030542581289379256 5817,2022-11-18,138.64999389648438,141.89999389648438,138.10000610351562,139.94999694824222,1572018.0,-0.0035932448575740628,-2.1666846806752074,2.16664971262911,81.7489925144963,51.23632461875244,-0.26635182738436924,-1.4623243441087652,4.788931208869087,9.986425461787235,22.255409396511755,3.79998779296875,-2.492686540613562,1.5149940490722713,-7.199184831062183,10.229172929206726,-2.842095390994956,5.872083489139499,-5.8701831839740635,35.1999511718747,-22.09612657596778,4.357089440067232,11,-0.6749954223632812,-0.47499847412109375,8.425006866455078,11.525009155273438,-3.449996948242159,4,-0.03353764227321965,-2.407423733794491,139.14999389648438,-1.2641431211889147,139.55000305175778,4.764864282636728,138.10000610351562,-0.03353764227321965 5818,2022-11-21,138.60000610351562,138.80000305175778,136.14999389648438,137.75,789438.0,-0.000360532240672673,3.2400146484376475,-0.653849313942965,81.08110018840824,55.763278304381366,0.10859022338888735,-1.6878963846089903,4.42288029166545,9.91875660944254,21.7497867382988,2.650009155273409,-1.1901133903016898,1.585005950927723,-6.969713989757793,10.139725891613239,-2.692354019415035,5.862365921270481,-5.026580492146763,37.404749092044234,-25.438511613090185,4.2773599703427605,11,-0.6250076293945312,-0.42501068115234375,8.474994659423828,11.574996948242188,-3.900009155273409,0,-0.03896110330067604,-2.1666846806752074,138.64999389648438,-2.407423733794491,139.14999389648438,-1.2641431211889147,139.55000305175778,-0.03896110330067604 5819,2022-11-22,138.80000305175778,140.9499969482422,138.19999694824222,138.55000305175778,1141430.0,0.001442979361002239,-4.789399293286852,0.29411553513086564,83.26851806772558,60.05706545073346,0.029244176079544104,-2.438197743190102,3.7232199844384866,9.679310689806385,21.743615193787512,2.7499999999999716,-0.0784657555401509,2.055002593994118,-5.8619933500333445,9.97199853802158,-1.9034953780196133,6.013500566007849,-4.496451733439045,40.45813619219965,-28.695637232980467,3.958497972013731,11,-0.8250045776366903,-0.8750076293945028,8.274997711181669,11.375000000000028,-4.0,1,-0.03926510683295792,3.2400146484376475,138.60000610351562,-2.1666846806752074,138.64999389648438,-2.407423733794491,139.14999389648438,-0.03926510683295792 5820,2022-11-23,140.39999389648438,140.8000030517578,138.80000305175778,139.44999694824222,963759.0,0.011527311307983013,1.2856943560411525,3.7999877929686363,84.8591783883692,63.67820551377064,-1.4925534861471306,-4.5303669575790195,1.8107763985581755,7.971333479885402,21.917422444565425,2.0000000000000284,0.6720897842218392,3.819993591308588,-3.6092079318663934,11.24919511448357,0.10539282972109731,7.534594352896079,-5.424726927771758,64.88546595194998,-8.52986224747167,3.714600761587494,11,-0.9749984741210938,-2.5749969482421875,6.225006103515625,9.775009155273438,-8.449996948242159,2,-0.032407321871562256,-4.789399293286852,138.80000305175778,3.2400146484376475,138.60000610351562,-2.1666846806752074,138.64999389648438,-0.032407321871562256 5821,2022-11-24,139.80000305175778,140.8000030517578,138.69999694824222,140.39999389648438,953789.0,-0.0042734392507806085,1.999989100936189,-0.6315713390835548,76.39493747814329,67.08832868655657,-0.9098604824245058,-4.20919074784257,2.1106908926906556,8.374925212225463,21.508975976081413,2.1000061035155966,1.2178964611774177,3.260002899169905,-4.086215438636145,10.606221236975955,-0.41310626973310605,6.933112068072916,-4.206757684682799,63.47842009171146,-7.729259484894264,3.6731091689030237,11,-0.37500762939450283,-2.8500061035155966,5.0374946594238565,10.375000000000028,-5.550003051757784,3,-0.0382689984744482,1.2856943560411525,140.39999389648438,-4.789399293286852,138.80000305175778,3.2400146484376475,138.60000610351562,-0.0382689984744482 5822,2022-11-25,139.85000610351562,140.35000610351562,138.35000610351562,139.80000305175778,968337.0,0.00035767561277744164,2.809512737418802,-0.08333969125916704,68.57149334365715,70.46371445362921,-0.8624349696988816,-3.88335642113438,1.7179317014551145,8.123626549791993,19.975028239717673,2.0,1.5255863592230412,2.9450057983398494,-4.291079922686123,10.181091519365822,-0.6730370621731367,6.563048658852836,-3.688220609947251,77.08353863809036,8.76593912195743,3.618042860512992,11,-0.42501068115234375,-2.9000091552734375,4.737491607666016,10.324996948242188,-4.650009155273409,4,-0.03396496097743529,1.999989100936189,139.80000305175778,1.2856943560411525,140.39999389648438,-4.789399293286852,138.80000305175778,-0.03396496097743529 5823,2022-11-28,139.80000305175778,140.75,139.25,139.60000610351562,996655.0,-0.0003575477266752891,-2.3332994252581254,3.999694842841223,61.904801448240356,73.07205133422282,-0.6713998096693956,-3.251870373450487,1.3917402495499402,8.005925717396252,18.32076732334261,1.5,1.4996356988347657,2.420002746582014,-4.212564444812614,9.052569937976642,-0.8962808491152998,5.736286342279328,-3.1151606418154927,58.18204012783944,-6.4151083965599724,3.316283595697315,11,-0.37500762939450283,-2.8500061035155966,2.524997711181669,8.400001525878935,-3.949996948242159,0,-0.032904191724606235,2.809512737418802,139.85000610351562,1.999989100936189,139.80000305175778,1.2856943560411525,140.39999389648438,-0.032904191724606235 5824,2022-11-29,141.60000610351562,142.8000030517578,140.25,140.5,1205046.0,0.012875558029075584,-2.1874916553815638,5.500114442665007,66.2651576988977,75.1379762004117,-2.148672798321172,-4.407567316858149,-0.6068838345016729,6.007065276658693,16.499089788450274,3.0000000000000284,1.8045829346860955,3.667505645751959,-2.385096386064646,9.720107677568564,0.6412046298436564,6.693806661660261,-4.4339513305093305,73.03375795086323,12.381333650151092,3.0263010159083,11,-2.1250076293945312,-4.6500091552734375,0.7249946594238281,6.599998474121094,-1.400009155273409,1,-0.04872887611480192,-2.3332994252581254,139.80000305175778,2.809512737418802,139.85000610351562,1.999989100936189,139.80000305175778,-0.04872887611480192 5825,2022-11-30,141.10000610351562,143.1999969482422,139.80000305175778,142.6999969482422,3240042.0,-0.0035310732941246092,1.6153891298351677,-1.4545290608961021,60.71433112746402,73.86761225060019,-1.5708773584310904,-3.2180242243300086,-0.32669351504836186,6.434212143378261,14.494093745660455,3.3999938964844034,2.3492586241562208,2.625005340576166,-2.3831481388460247,7.633158819998357,0.12092860086505652,5.129082080287276,-3.370556502634173,56.70113796173655,0.7814327151270319,2.5040767397110995,11,-1.4250106811523438,-4.1500091552734375,1.2249946594238281,7.099998474121094,4.149993896484375,2,-0.0446492046721525,-2.1874916553815638,141.60000610351562,-2.3332994252581254,139.80000305175778,2.809512737418802,139.85000610351562,-0.0446492046721525 5826,2022-12-01,141.9499969482422,142.85000610351562,140.8000030517578,142.0,1163081.0,0.00602403123996309,1.342840202634952,0.031252086174504326,69.18615276247444,72.47174116704221,-2.2148322246067096,-3.3373345529603284,-1.2493019239059322,5.567464434617023,12.169480642614172,2.0500030517578125,2.9674193406838754,2.902496337890625,-0.682778983318201,6.487771659099451,1.109858677286212,4.695133998495038,-3.564081665677435,74.22675547193793,18.127364333565595,1.792637660604416,12,-2.2750015258789062,-5.775001525878906,-0.8249931335449219,6.250007629394531,0.25,3,-0.07044734212742654,1.6153891298351677,141.10000610351562,-2.1874916553815638,141.60000610351562,-2.3332994252581254,139.80000305175778,-0.07044734212742654 5827,2022-12-02,142.64999389648438,143.8000030517578,141.4499969482422,142.60000610351562,1083457.0,0.004931292450097269,1.0,-0.9996948428440647,73.07700691678856,71.58239747019559,-2.5566148675072213,-3.508379219892447,-1.9056708924734096,4.7995243370877745,10.705136025387386,2.350006103515625,3.2420917020941147,3.152493286132824,0.21983417257735027,6.0851523996882975,1.686163729355087,4.618822842910561,-3.686388814038338,74.72509046276019,18.138551907974275,1.4663295567777324,12,-1.649993896484375,-6.549995422363281,-1.6749916076660156,5.550010681152344,-0.25,4,-0.05888534353937602,1.342840202634952,141.9499969482422,1.6153891298351677,141.10000610351562,-2.1874916553815638,141.60000610351562,-0.05888534353937602 5828,2022-12-05,144.64999389648438,146.39999389648438,142.1999969482422,142.9499969482422,1179832.0,0.014020330077625598,-1.6250005960470162,34.00824175824176,80.46514598799149,71.27091168355847,-4.032203140053127,-5.137789416108575,-3.836291229192227,2.702603446155706,9.9815301367495,4.1999969482421875,3.1376278032648486,4.749993896484369,1.3236279380388396,8.176359854929899,3.0368109172616187,6.46317687570712,-5.009293098334695,73.48481170396994,15.946524193508168,1.7131829792227578,12,-2.274993896484375,-7.25,-5.449993133544922,1.9000091552734375,1.1500091552734375,0,-0.06533008881427849,1.0,142.64999389648438,1.342840202634952,141.9499969482422,1.6153891298351677,141.10000610351562,-0.06533008881427849 5829,2022-12-06,142.5500030517578,144.5,142.39999389648438,144.3000030517578,1011601.0,-0.014517738910029832,-1.0487681429103088,-1.0294136126594322,63.15793700509166,68.85966264097208,-1.502319414313206,-2.8283976347280486,-1.7430847129616325,4.678107759212651,9.588472026354786,2.25,2.922279240676062,2.4250030517578125,-1.0799543382225067,5.929960441738132,0.6725243567676387,4.177481746747986,-1.8278153578745844,41.66672446519051,-13.609329251767974,1.75247869499016,12,-0.1750030517578125,-5.1500091552734375,-3.4000015258789062,4.0,2.649993896484375,1,-0.04700102984781784,-1.6250005960470162,144.64999389648438,1.0,142.64999389648438,1.342840202634952,141.9499969482422,-0.04700102984781784 5830,2022-12-07,140.60000610351562,142.25,139.75,142.0500030517578,1231547.0,-0.013679389031890588,1.7027160778944417,0.8285696847098214,55.59852383914933,66.54895001441719,0.535328435133664,-0.7847440958148582,0.17894039624519564,6.475048078081272,8.983492096857443,2.8000030517578125,2.68881918927255,0.3900054931640682,-3.0720577408054908,3.852068727133627,-1.3410261238207113,2.1210371101488477,5.79998779296875,12.782058401061002,-42.2030566187402,1.7310316169847813,12,1.774993896484375,-3.20001220703125,-1.8875045776367188,5.9499969482421875,4.5,2,-0.002845015205610313,-1.0487681429103088,142.5500030517578,-1.6250005960470162,144.64999389648438,1.0,142.64999389648438,-0.002845015205610313 5831,2022-12-08,141.85000610351562,142.14999389648438,138.80000305175778,140.9499969482422,1394274.0,0.00889046903084556,3.4666998972564795,-0.6206972755111705,61.678918292791494,65.78310834209879,-0.4395178804072941,-1.9330157789236182,-0.9819213112588159,5.070520864759942,7.739502302547044,3.349990844726591,2.4456263361251445,1.5125053405761832,-1.9959606731137285,5.020971354266095,-0.2417276662687584,3.266738347421125,4.416987915039073,40.13166744633841,-16.639173590392836,1.7542330068449539,12,0.7499923706054688,-4.45001220703125,-3.1375045776367188,4.6999969482421875,1.25,3,0.023968937259003065,1.7027160778944417,140.60000610351562,-1.0487681429103088,142.5500030517578,-1.6250005960470162,144.64999389648438,0.023968937259003065 5832,2022-12-09,144.85000610351562,145.0500030517578,142.1999969482422,142.1999969482422,1384721.0,0.02114910025319805,-1.1509405715404415,2.9444246647339063,68.76881005011113,66.54577596452887,-2.967773924538079,-4.684908279884382,-3.9721416308829873,2.047631542533793,7.240083635611913,3.1999969482421875,2.0747399432880513,4.202504730224604,0.25382466135653203,8.151184799092675,2.2281646957905537,6.176844764658654,1.1183082763672019,79.60539920854983,19.542799511648823,1.974340034434041,12,-2.2500076293945312,-6.425010681152344,-6.8375091552734375,0.9999923706054688,0.149993896484375,4,-0.018294850145740615,3.4666998972564795,141.85000610351562,1.7027160778944417,140.60000610351562,-1.0487681429103088,142.5500030517578,-0.018294850145740615 5833,2022-12-12,141.10000610351562,143.9499969482422,140.10000610351562,143.9499969482422,2140014.0,-0.02588884944416292,1.7017566402715538,-1.0754645277565051,55.693086321832595,65.3711013670772,1.10190084249993,-0.765441465588026,-0.3524494056146352,5.810984015348481,6.50750664581623,4.75,1.8920584856290077,0.32000427246094887,-3.493737094488921,4.133745639410819,-1.5868664110139719,2.2268749559358696,4.58157582324219,36.800048828125284,-24.6789923393236,1.9068706834749285,12,1.4999923706054688,-1.2750091552734375,-3.0875091552734375,4.749992370605469,2.6999969482421875,0,0.009213236971903793,-1.1509405715404415,144.85000610351562,3.4666998972564795,141.85000610351562,1.7027160778944417,140.60000610351562,0.009213236971903793 5834,2022-12-13,140.35000610351562,143.35000610351562,140.10000610351562,141.25,1475197.0,-0.005315378933788084,-3.6428773841961855,0.3157883465308898,49.870832413336274,64.16626817661854,1.8505462813888585,0.17050773152166698,0.10593495374783402,6.575699187561725,5.5197489191214295,3.25,1.8733000503548283,-0.5424957275390625,-4.150567219785046,3.065575764706921,-2.346531473662054,1.2615400185839292,5.056312668242185,24.80004882812534,-34.75073078950866,1.8040357461229923,12,2.2499923706054688,-0.5250091552734375,-2.3375091552734375,5.499992370605469,4.149993896484375,1,0.038831469264223095,1.7017566402715538,141.10000610351562,-1.1509405715404415,144.85000610351562,3.4666998972564795,141.85000610351562,0.038831469264223095 5835,2022-12-14,139.14999389648438,140.5,135.94999694824222,140.35000610351562,2122636.0,-0.008550140041648335,5.066670735677046,1.3333559391000644,48.37090412354504,61.853462772293064,3.0674335138676554,1.4113777926760065,1.1055955200694427,7.767630796976164,5.221192754415782,4.550003051757784,1.931942256038866,-1.7225074768066406,-5.366172059437503,1.9211571058242214,-3.5443397681220574,0.09932481450877617,5.992072246473441,35.164778043455456,-22.90234402487245,1.8218322913154292,12,2.0250015258789062,0.6750030517578125,-1.5249977111816406,6.700004577636719,10.100006103515625,2,0.04347828470807191,-3.6428773841961855,140.35000610351562,1.7017566402715538,141.10000610351562,-1.1509405715404415,144.85000610351562,0.04347828470807191 5836,2022-12-15,134.89999389648438,138.5,132.85000610351562,138.44999694824222,3434308.0,-0.030542581289379256,2.095879301191019,2.9583057830222503,39.75152493154081,58.150631440598865,6.942277370683797,5.614512078634107,5.159756047585915,11.955215541916118,5.575189066457223,6.29998779296875,1.687619270422033,-5.760007476806635,-10.22891935681946,-1.2910955967938094,-7.9944634168130335,-3.5255515368002364,9.6905480947905,16.803182834108156,-37.25328627480768,2.2344559400064092,12,4.725006103515625,4.725006103515625,1.4625015258789062,10.950004577636719,12.20001220703125,3,0.07561165803208447,5.066670735677046,139.14999389648438,-3.6428773841961855,140.35000610351562,1.7017566402715538,141.10000610351562,0.07561165803208447 5837,2022-12-16,134.0,136.14999389648438,132.69999694824222,134.55000305175778,2623284.0,-0.006671563656073909,-1.190467886397456,0.1549303039290181,38.399986816398275,53.4767248659774,7.248490245799843,6.480538888500547,5.968694887880645,12.764572956346058,5.958951664144829,3.449996948242159,1.4913838466172535,-6.427501678466797,-11.740790672406433,-1.1142126845271605,-9.084146175436615,-3.7708571814969787,9.651299120254123,11.555582682291444,-40.244919034995334,2.6566444969698173,12,4.875,5.549995422363281,2.0499954223632812,11.849998474121094,11.0,4,0.06791049330981802,2.095879301191019,134.89999389648438,5.066670735677046,139.14999389648438,-3.6428773841961855,140.35000610351562,0.06791049330981802 5838,2022-12-19,133.19999694824222,135.0,133.0,134.30000305175778,1365837.0,-0.005970172028043175,-1.6666666666666667,2.0,32.49996980029415,50.07028406544434,6.988413141821923,7.225709897992857,6.601993577884912,13.508285259669748,5.973746464805137,2.0,1.0880930971167118,-6.957504272460909,-13.13959247846583,-0.775416066455989,-10.048548375463383,-3.866460169458435,9.35617195481072,4.69483164483875,-42.584869596773395,3.0910441030024667,12,5.675003051757784,6.349998474121065,3.524997711181612,12.650001525878878,13.300003051757784,0,0.08858861352934522,-1.190467886397456,134.0,2.095879301191019,134.89999389648438,5.066670735677046,139.14999389648438,0.08858861352934522 5839,2022-12-20,133.35000610351562,134.85000610351562,131.69999694824222,132.30000305175778,1159765.0,0.0011261948852123727,-1.7999891493791864,-0.9545429324456294,33.615217758783274,47.62769450095922,6.030294064231555,7.005649092680244,6.198155311476285,13.3046813955782,6.590072748524278,3.150009155273409,0.5335406554073643,-6.534995269775379,-13.410590316827381,0.3405997772766227,-9.97279279330138,-3.0971977462493783,8.220545604056241,18.750097534839185,-26.20855672073182,3.4377975235259983,12,5.024993896484375,5.699989318847656,3.374988555908203,12.499992370605469,10.699996948242188,1,0.07836517787730868,-1.6666666666666667,133.19999694824222,-1.190467886397456,134.0,2.095879301191019,134.89999389648438,0.07836517787730868 5840,2022-12-21,135.85000610351562,135.85000610351562,132.64999389648438,134.0,1549729.0,0.018747655684839826,2.459461242803649,1.7619054539112773,37.944683579192784,44.99055731055937,3.113015685654119,4.37142288721148,3.5132763970403857,10.754701167877329,7.122082059519097,3.20001220703125,-0.3210292479485872,-3.8074958801269645,-10.908740167312033,3.2937484070581036,-7.3581180237194985,-0.25687373653443046,4.536079032936669,61.029519011769295,18.956277069559363,3.55062214359254,12,2.524993896484375,3.1999893188476562,0.8749885559082031,9.999992370605469,6.79998779296875,2,0.06367312114725432,-1.7999891493791864,133.35000610351562,-1.6666666666666667,133.19999694824222,-1.190467886397456,134.0,0.06367312114725432 5841,2022-12-22,134.44999694824222,136.64999389648438,134.0,134.94999694824222,936416.0,-0.010305550919199935,-2.785722070844533,-0.27026937859817557,34.23078435411638,41.152998899893284,3.746979430263025,5.639196827768814,4.732505047282274,12.078517983956118,7.567342018099608,2.649993896484375,-0.8996134701426683,-4.940004730224587,-12.412031276987221,2.532021816538048,-8.676018003605918,-1.203991456843255,4.89375760562487,55.555589806506426,16.885029299839708,3.736013273381318,12,3.3749999999999716,4.599998474121065,2.7874984741210653,11.400001525878878,10.249999999999972,3,0.11007812114309812,2.459461242803649,135.85000610351562,-1.7999891493791864,133.35000610351562,-1.6666666666666667,133.19999694824222,0.11007812114309812 5842,2022-12-23,135.10000610351562,136.30000305175778,134.35000610351562,134.5,631419.0,0.004834579174617826,-3.3333559391000014,-1.20001220703125,30.628847191890287,38.368083441010796,1.7528151941411352,4.8644884861904245,3.879750812496468,11.363306315701038,7.95561604524673,1.949996948242159,-1.267900429793002,-4.052495574951166,-11.76117067936616,3.6561795294638273,-7.906833127158677,-0.19815802274365524,3.326497537676488,68.68709598863124,32.99843686079655,3.854337552207502,12,2.4249954223632812,3.9499893188476562,2.9749908447265625,10.749992370605469,14.849990844726562,4,0.0888230899916127,-2.785722070844533,134.44999694824222,2.459461242803649,135.85000610351562,-1.7999891493791864,133.35000610351562,0.0888230899916127 5843,2022-12-27,135.19999694824222,137.0,134.80000305175778,137.0,596449.0,0.0007401246499572078,1.444436909252776,-2.9999745689435464,33.77483845237646,36.57963966757083,0.8134367088011345,4.640107664873966,3.49823731492296,11.157316173117238,8.38638641580276,2.199996948242216,-1.8830487516491985,-3.722504425048811,-11.621971084822945,4.176962234725323,-7.672237754935878,0.22722890483825608,2.419325889795914,66.03769782432862,29.82029904910027,3.9497333298870707,12,0.9000015258788778,3.8499984741210653,2.8749999999999716,10.650001525878878,21.800003051757784,1,0.07248523130891393,-3.3333559391000014,135.10000610351562,-2.785722070844533,134.44999694824222,2.459461242803649,135.85000610351562,0.07248523130891393 5844,2022-12-28,134.69999694824222,136.44999694824222,134.25,135.19999694824222,778881.0,-0.0036982249355479446,-2.142866485013537,0.27777730682830093,36.084902095561645,35.21452833112823,0.47796219342504287,4.845081445948978,3.7357266497172645,11.548131680008709,9.115907238867326,2.199996948242216,-3.0047470083585495,-3.877503967285122,-11.886544646933316,4.131536712363072,-7.882024307109219,0.12701637253897502,2.300003051757784,47.12644081352097,7.616444660222612,4.004520339824096,12,0.40000152587887783,4.349998474121065,3.3749999999999716,11.150001525878878,22.49999999999997,2,0.08760210333406215,1.444436909252776,135.19999694824222,-3.3333559391000014,135.10000610351562,-2.785722070844533,134.44999694824222,0.08760210333406215 5845,2022-12-29,134.80000305175778,134.85000610351562,133.55000305175778,134.25,826387.0,0.0007424358261418629,2.9999530505411798,-1.1000061035155682,32.41897444366376,34.39980049914189,-0.33970427632462474,4.478510572115653,3.385078519958313,11.273747150405512,10.070129663333443,1.300003051757841,-3.68311303448192,-3.462497711181669,-11.548996343944793,4.624000921581455,-7.505747027563245,0.5807516051999073,2.199996948242216,36.23191610754551,-3.0672771260596363,4.043249316381563,12,-0.45000457763669033,4.249992370605497,3.1499938964844034,11.04999542236331,18.25000000000003,3,0.06862017648804053,-2.142866485013537,134.69999694824222,1.444436909252776,135.19999694824222,-3.3333559391000014,135.10000610351562,0.06862017648804053 5846,2022-12-30,131.94999694824222,134.89999389648438,131.94999694824222,134.25,1201235.0,-0.021142478034078982,-1.5652113339481457,-4.1818005271190435,17.587981312237645,32.08735544312404,2.2884984873062706,6.894409164925861,6.021916401118034,13.991707071027093,11.221728722936772,2.949996948242159,-4.294372476913992,-5.812503814697237,-14.171041988928977,2.5460343595345023,-9.991772901813107,-1.6332347275813675,4.5,0.0,-32.78793240647141,4.1792690871158635,12,2.400001525878878,7.099998474121065,6.6749992370605185,13.900001525878878,20.40000915527341,4,0.08109130121798547,2.9999530505411798,134.80000305175778,-2.142866485013537,134.69999694824222,1.444436909252776,135.19999694824222,0.08109130121798547 5847,2023-01-02,134.25,134.64999389648438,132.60000610351562,133.19999694824222,490878.0,0.01743086854833331,1.216213987017593,-0.4565224602442663,31.436340810260276,31.969174444231385,0.03094107455262929,4.145368322280831,3.679370930270295,11.523790236821696,12.172299098555847,2.699996948242159,-4.782574831559316,-3.09250106811524,-11.258948334751608,5.073946198521128,-7.17572470143341,0.9907225652029297,1.6299969482422227,45.54458736331275,12.716231904796388,4.0832236333181795,1,0.09999847412109375,4.799995422363281,3.9374961853027344,8.024993896484375,18.050003051757812,0,0.07783982829230673,-1.5652113339481457,131.94999694824222,2.9999530505411798,134.80000305175778,-2.142866485013537,134.69999694824222,0.07783982829230673 5848,2023-01-03,135.19999694824222,137.14999389648438,134.0,134.0,1007877.0,0.007076327361208223,-4.250003178922473,1.142850914798134,36.193034316248095,32.25559850617192,-0.6766813064490407,2.5835620399659263,2.5986677202194812,10.392135037107295,12.164397705040402,3.149993896484375,-4.688413170245724,-1.6700042724609148,-9.118173809580895,5.778165264659066,-5.394089041020919,2.0540804960990897,-3.5,62.50003667980327,27.472398246210354,3.724084768559991,1,-0.6500015258789347,3.8499984741210653,2.9874992370605185,6.574996948242159,14.150009155273409,1,0.10909763559866525,1.216213987017593,134.25,-1.5652113339481457,131.94999694824222,2.9999530505411798,134.80000305175778,0.10909763559866525 5849,2023-01-04,135.85000610351562,137.0,134.55000305175778,135.94999694824222,1182559.0,0.004807760132733208,1.2272730425374272,-0.08332591584758602,40.8840300656547,32.58219256022325,-1.0446254422450068,1.4818444675383375,1.7196493372044301,9.52567868065239,12.156069310401174,2.449996948242216,-4.449951418785247,-0.6849952697753849,-7.644136341820456,6.274145802269686,-4.164565805797935,2.794575266247165,-4.0410092163085665,75.00022007881742,38.33798617184202,3.4795705360225413,1,-1.3000106811523438,3.1999893188476562,2.3374900817871094,5.92498779296875,8.29998779296875,2,0.15568636692123805,-4.250003178922473,135.19999694824222,1.216213987017593,134.25,-1.5652113339481457,131.94999694824222,0.15568636692123805 5850,2023-01-05,140.19999694824222,140.19999694824222,134.80000305175778,136.14999389648438,860734.0,0.0320205421368327,1.6666616432007924,-40.50373874560147,64.56042597109075,35.95215273988706,-5.266509155290606,-3.0563513176998356,-2.797406175223756,4.971959655345955,12.717967257985057,5.399993896484432,-3.8547839361206115,3.684996032714878,-3.227094669806121,10.597086735235877,0.22895068145439268,7.141041383975363,-8.284180120849612,100.0,58.31308154182087,3.4560453512604923,1,-4.125,-1.1500015258789347,-1.9874992370605753,1.574996948242159,7.949996948242159,3,0.12125535214009941,1.2272730425374272,135.85000610351562,-4.250003178922473,135.19999694824222,1.216213987017593,134.25,0.12125535214009941 5851,2023-01-09,145.25,145.25,141.0500030517578,142.5,2079562.0,0.036019994020557,2.054543235085227,0.6790118340297066,75.16774399685428,40.900919051549735,-9.636840328399018,-8.26218145536393,-7.859299669288077,-0.30077897817187704,13.84580942130112,5.050003051757784,-3.1333771118962943,8.564999389648449,0.9672064877662194,16.16279229153068,4.766102938707348,12.36389584058955,-13.002815967773415,100.0,52.25026243466258,3.79889645094111,1,-6.650001525878906,-6.200004577636719,-6.937503814697266,-3.475006103515625,6.8000030517578125,0,0.0537005373614996,1.6666616432007924,140.19999694824222,1.2272730425374272,135.85000610351562,-4.250003178922473,135.19999694824222,0.0537005373614996 5852,2023-01-10,142.1999969482422,145.1999969482422,142.1999969482422,143.39999389648438,2061900.0,-0.020998299839984913,-4.0000127156898895,-0.4363625266335227,68.29265569524159,44.73623207853475,-6.117064753648094,-5.7138414205978165,-4.597358153707148,2.4649769331199423,14.457156294479557,3.0500030517578125,-2.726963460248953,5.647496795654291,-1.4250210040945888,12.720014595403171,2.111237895779851,9.183755695528731,-9.172643957949191,72.88886176215279,18.879471958394134,3.5362588998744346,1,-3.5999984741210938,-3.1500015258789062,-4.275001525878906,-2.8249969482421875,8.600006103515625,1,0.0713784062806122,2.054543235085227,145.25,1.6666616432007924,140.19999694824222,1.2272730425374272,135.85000610351562,0.0713784062806122 5853,2023-01-11,142.39999389648438,143.0500030517578,140.69999694824222,142.3000030517578,1419763.0,0.0014064483300586517,2.357129622565381,-0.08332591584756431,68.35695502963867,48.32201573787664,-5.798065277422808,-6.125511100578024,-4.50618762163316,1.9997674258654001,15.515167805842134,2.3500061035155966,-2.0387688354248326,5.782494354248058,-1.4871438388769604,13.052132547373077,2.147675257685563,9.417313450810553,-8.639282085608954,73.36442134234608,14.279672427575363,3.6348190965625067,1,-3.7999954223632812,-3.3499984741210938,-3.849994659423828,-3.3249969482421875,8.300003051757812,2,0.06952253918262175,-4.0000127156898895,142.1999969482422,2.054543235085227,145.25,1.6666616432007924,140.19999694824222,0.06952253918262175 5854,2023-01-12,145.8000030517578,146.3000030517578,141.89999389648438,142.75,1741673.0,0.023876469810420353,1.1728423900143545,30.50282313444224,69.47159271090707,52.43897332312589,-8.3344070800743,-9.587859896427545,-7.577577130728287,-1.6683348272322291,16.89684867822446,4.4000091552734375,-1.1734921646956593,8.910003662109375,0.7031011812952954,17.116906142923455,4.806552421702321,13.013454902516429,-11.349933949534915,95.6521739130435,35.29270070938516,4.103451240407043,1,-6.6750030517578125,-6.8000030517578125,-5.912506103515625,-6.725006103515625,1.8000030517578125,3,0.024348442918053825,2.357129622565381,142.39999389648438,-4.0000127156898895,142.1999969482422,2.054543235085227,145.25,0.024348442918053825 5855,2023-01-13,145.1999969482422,146.75,144.10000610351562,146.0,1861122.0,-0.004115268113558446,1.3043394611664334,-0.2622958200965555,71.71714493920543,58.453324837233424,-6.821359626159477,-8.971327783554983,-6.639476604441938,-1.3075048833798633,17.5034272304798,2.649993896484375,-0.40068811740303545,8.007497406005854,-0.9608244692000198,16.975819281211727,3.523336468402931,12.491658343608776,-9.801933130056483,74.38012777022533,12.858918611393953,4.484160937602935,1,-5.524993896484375,-5.974998474121094,-5.3125,-6.125,2.75,4,-0.00723142612828076,1.1728423900143545,145.8000030517578,2.357129622565381,142.39999389648438,-4.0000127156898895,142.1999969482422,-0.00723142612828076 5856,2023-01-16,145.10000610351562,146.75,143.64999389648438,146.14999389648438,961129.0,-0.0006886421957860156,1.7555609809027777,1.3124797344980832,70.6611466028405,62.811636591964565,-5.207500065908363,-8.504001345711572,-6.203641944977534,-1.4672637648627642,17.426576739701773,3.100006103515625,0.38517885524004214,7.397505950927723,-2.1624693012077216,16.957481203063168,2.617518324860015,12.177493576995431,-8.566748667148488,72.72738736875543,11.61225508158465,4.779987626067719,1,-4.725006103515625,-5.875007629394531,-5.2125091552734375,-6.0250091552734375,0.79998779296875,0,0.021019901203814362,1.3043394611664334,145.1999969482422,1.1728423900143545,145.8000030517578,2.357129622565381,142.39999389648438,0.021019901203814362 5857,2023-01-17,143.10000610351562,145.4499969482422,142.14999389648438,145.10000610351562,1595019.0,-0.013783596939156428,1.444463282583387,1.9047840492937278,65.1341047687477,66.02731108668674,-2.034004794815644,-6.100048964597249,-3.985663187743853,0.3002342601072314,17.132755956972463,3.3000030517578125,1.2585855513856359,4.9425056457519645,-4.740919258996485,14.625930550500414,0.10079319337773995,9.784218098126189,-5.54507441078519,39.66955280421063,-19.962735196514664,4.841712452374224,1,-2.4500045776367188,-3.8750076293945312,-3.1000099182128906,-4.0250091552734375,5.04998779296875,1,0.06254365175755439,1.7555609809027777,145.10000610351562,1.3043394611664334,145.1999969482422,1.1728423900143545,145.8000030517578,0.06254365175755439 5858,2023-01-18,145.0,145.9499969482422,143.0500030517578,143.14999389648438,1578538.0,0.013277385153358745,-1.8292791853991128,-0.9250030517578125,68.72726788481678,69.12100417770473,-2.6794503468666164,-7.452798268051396,-5.736208242914756,-1.806808090673428,16.86736592337057,2.899993896484375,2.8550954389261562,6.252499389648449,-3.59563551574621,16.100634295043108,1.3284319369511195,11.176566842345778,-6.525561476542606,63.91757118137487,2.591703877473506,4.924067452697329,1,-4.224998474121094,-5.775001525878906,-4.4875030517578125,-5.9250030517578125,-1.1999969482421875,2,0.040000021046605605,1.444463282583387,143.10000610351562,1.7555609809027777,145.10000610351562,1.3043394611664334,145.1999969482422,0.040000021046605605 5859,2023-01-19,143.8000030517578,147.85000610351562,143.64999389648438,145.0,1919918.0,-0.008275841022359898,-4.5999593103097505,-0.6486448590422461,65.7342623764226,69.25143044496384,-0.2605528173048981,-5.723204333322229,-4.444370098590298,-0.8325199039313702,16.471005229413905,4.20001220703125,3.9910804959799293,4.530002593994141,-5.220755297777316,14.280760485765597,-0.3453763518915878,9.405381539879869,-4.498008380646155,28.947467046440156,-34.083974410172544,4.875378945885724,1,0.47499847412109375,-4.025001525878906,-2.587505340576172,-4.725006103515625,-1.600006103515625,3,0.04798326669020203,-1.8292791853991128,145.0,1.444463282583387,143.10000610351562,1.7555609809027777,145.10000610351562,0.04798326669020203 5860,2023-01-20,144.5,145.39999389648438,143.5,143.89999389648438,1093449.0,0.004867850718961675,-1.7142888283378745,-0.5000063578449448,73.72401606759324,69.09101623060151,-0.32011265591293636,-6.052240112567887,-5.069900196330366,-1.801154670644678,16.370723552734127,1.899993896484375,5.0654104645723805,4.797499847412098,-5.081052055435691,14.676051750259887,-0.14177610401179663,9.736775798835993,-4.172243956999864,41.228088961226696,-28.54637331410448,4.939275951423894,1,-0.22499847412109375,-4.724998474121094,-3.2875022888183594,-5.4250030517578125,0.5,4,0.02145332943609435,-4.5999593103097505,143.8000030517578,-1.8292791853991128,145.0,1.444463282583387,143.10000610351562,0.02145332943609435 5861,2023-01-23,149.25,149.6999969482422,144.64999389648438,144.8000030517578,1937691.0,0.03287197231833905,-1.126310243914975,7.416586134988047,75.95156257424802,69.94200588382444,-4.965185258375641,-10.15738484353193,-9.701598049269364,-6.719054778599855,16.85875996296378,5.1999969482421875,6.194652032922619,8.80749969482423,-1.6166266774562246,19.231626067104685,3.5954365086840028,14.019562880964457,-8.019573949738003,94.03977792913054,20.324632801118156,5.212063186140223,1,-4.0500030517578125,-8.550003051757812,-8.750003814697266,-10.175003051757812,-2.9499969482421875,0,-0.008710238202732423,-1.7142888283378745,144.5,-4.5999593103097505,143.8000030517578,-1.8292791853991128,145.0,-0.008710238202732423 5862,2023-01-24,147.10000610351562,149.25,146.6999969482422,149.25,2385975.0,-0.01440531923942634,1.372102596130644,-0.4831450271743789,69.76746308106979,70.09872900065012,-2.28759458893947,-7.443940713890925,-7.4348910447849335,-4.749570842422514,17.37317046723229,2.5500030517578125,6.492891381507974,6.057505798339832,-4.452905978161681,16.567917574841346,0.80229991008909,11.312711686590575,-4.683840127536399,60.90235742770999,-13.6435380684362,5.255205888250755,1,-1.3000106811523438,-6.4000091552734375,-7.475006103515625,-8.025009155273438,-0.8000030517578125,1,-0.00815779848565601,-1.126310243914975,149.25,-1.7142888283378745,144.5,-4.5999593103097505,143.8000030517578,-0.00815779848565601 5863,2023-01-25,145.0,147.75,143.60000610351562,147.1999969482422,1148072.0,-0.014276043619181333,1.5151454901072277,1.0232572993995828,64.50078833077005,69.54641740285712,0.2458628646705563,-4.819180558660804,-5.233720230375525,-2.741130644496195,17.767585621730802,4.149993896484375,6.005803512005258,3.4674995422363395,-6.807165723134489,13.742164807607168,-1.6698330904490604,8.60483217492174,-1.564097687903967,24.193560295626877,-48.21723715398754,5.137332632685411,1,0.9249954223632812,-4.3000030517578125,-5.787502288818359,-6.825004577636719,1.4499969482421875,2,0.02172409583782331,1.372102596130644,147.10000610351562,-1.126310243914975,149.25,-1.7142888283378745,144.5,0.02172409583782331 5864,2023-01-26,146.5,147.14999389648438,145.3000030517578,146.0,1689477.0,0.010344827586206806,1.055559323183344,-0.22727304253740144,60.97561623981923,68.35291421403645,-1.2788892930137479,-5.6811000781819985,-6.601756614001744,-4.325702124584154,18.034513668268502,2.149993896484375,5.920140714845701,4.377499389648449,-5.595965287253023,14.35096406654992,-0.609232948802287,9.364231728099185,-2.899993896484375,48.387120591253755,-19.68559701882561,4.986732338450729,1,-0.5750045776367188,-5.8000030517578125,-7.287502288818359,-8.325004577636719,1.899993896484375,3,-0.018430013298581516,1.5151454901072277,145.0,1.372102596130644,147.10000610351562,-1.126310243914975,149.25,-0.018430013298581516 5865,2023-01-27,144.0500030517578,147.0,142.1999969482422,144.0,2130284.0,-0.016723528656943265,-1.6301320613527197,0.100006103515625,47.701154465185105,65.80180397651917,1.1072670399038316,-2.6378275241787037,-4.092289311288994,-1.945044126775997,17.774643671731276,4.8000030517578125,5.771778953586477,1.4650024414062557,-7.919202194241905,10.849207077054416,-3.2270998764178103,6.157104759230322,5.649993896484375,24.666748046875,-37.74115707852459,4.6921023178240775,1,1.8749923706054688,-3.225006103515625,-5.337505340576172,-5.875007629394531,3.149993896484375,4,-0.012842805028271398,1.055559323183344,146.5,1.5151454901072277,145.0,1.372102596130644,147.10000610351562,-0.012842805028271398 5866,2023-01-30,142.64999389648438,143.6999969482422,141.8000030517578,143.6999969482422,1395812.0,-0.009718910972673855,2.619025474837603,-20.99877937137626,50.92023927282031,64.22248558808279,2.3727099020493654,-0.4164517307194444,-2.6349564167799713,-0.6759104891078209,17.040705749627367,2.25,5.269270542544632,-0.4700065612792912,-8.410271485365712,7.4702583628071295,-4.4401390233225015,3.500125900763919,6.900003051757807,11.409277757182387,-47.62092236475467,3.970132462043206,1,3.100006103515625,-1.8249969482421875,-3.9374961853027344,-4.474998474121094,3.0500030517578125,0,0.016473930627862066,-1.6301320613527197,144.0500030517578,1.055559323183344,146.5,1.5151454901072277,145.0,0.016473930627862066 5867,2023-01-31,144.6999969482422,146.25,140.5,142.64999389648438,2081943.0,0.014370859722892204,1.233005739072208,-1.9523781843547003,54.372628868581224,62.627525697389956,0.6409343810073835,-1.732238924229705,-4.586513662859829,-2.871744600247581,16.497655555680304,5.75,4.785849141179256,1.0574966430664006,-5.714526960826618,7.829520246959419,-2.3285151588800943,4.443508445012895,4.540000244140629,57.930992389547406,0.6844812841040948,3.3860118019465086,1,0.40000152587890625,-3.875,-6.262500762939453,-6.525001525878906,3.5500030517578125,1,0.011057402468971356,2.619025474837603,142.64999389648438,-1.6301320613527197,144.0500030517578,1.055559323183344,146.5,0.011057402468971356 5868,2023-02-01,149.9499969482422,150.8000030517578,144.6999969482422,144.6999969482422,1879634.0,0.03628196344660517,-1.3238118489583333,2.5609717973338095,57.37121633444237,61.69829835939214,-4.283525887791285,-6.135097045906434,-9.673421156715449,-8.278445543269697,17.234270373552985,6.100006103515625,4.471682229027067,5.569996643066418,-0.5078660094050349,11.64785929553787,2.5310653168307056,8.60892796930213,-9.449996948242188,91.74751600320583,37.73318065875168,3.0389313262357245,2,-4.299995422363281,-8.574996948242188,-11.662498474121094,-11.775001525878906,-5.5500030517578125,2,-0.024341406940769916,1.233005739072208,144.6999969482422,2.619025474837603,142.64999389648438,-1.6301320613527197,144.0500030517578,-0.024341406940769916 5869,2023-02-02,157.0,157.0,149.4499969482422,150.0,3794880.0,0.04701569319932197,1.1571437290736608,1.3333333333333333,67.05203204346552,60.95696680115573,-10.3529196003106,-12.141873270205792,-16.481494922577895,-15.484066032633024,18.365746815067997,7.5500030517578125,4.632066418091711,11.5625,4.4601735074543285,18.66482649254567,8.011336753727164,15.113663246272836,-16.5,100.0,46.555762546107644,3.55116324627283,2,-8.25,-12.525001525878906,-19.425003051757812,-18.82500457763672,-16.5,3,-0.06719747166724721,-1.3238118489583333,149.9499969482422,1.233005739072208,144.6999969482422,2.619025474837603,142.64999389648438,-0.06719747166724721 5870,2023-02-03,157.1999969482422,157.60000610351562,154.64999389648438,156.5500030517578,1772728.0,0.0012738659123705531,3.0689480995075136,0.09285627092633929,67.43514684277159,60.01069838654724,-9.568165657485565,-11.597585802000651,-16.48383092373311,-15.751479580808166,20.256953522879527,2.95001220703125,4.547875028063032,10.912496948242193,2.5009842377754126,19.324009658708974,6.706740593008817,15.11825330347557,-16.03999694824219,97.66076600878407,44.72841777560245,4.20575635523339,2,-8.149993896484375,-12.424995422363281,-20.125,-19.025001525878906,-16.800003051757812,4,-0.055979664265866313,1.1571437290736608,157.0,-1.3238118489583333,149.9499969482422,1.233005739072208,144.6999969482422,-0.055979664265866313 5871,2023-02-06,153.0500030517578,156.8000030517578,152.4499969482422,156.35000610351562,2013054.0,-0.026399452780210608,1.0714329829864377,-5.076975444856566,63.500677639470965,59.31438889303626,-5.389185526485619,-7.202552039660702,-12.160981573765923,-11.68094495524295,20.676915350951482,4.75,4.569149765813535,6.372502899169916,-2.544569818131521,15.289575616471353,1.9139665405191977,10.831039257820635,-10.903602685546872,73.39180451624301,18.005944997941057,4.458536358650715,2,-4.0,-8.275001525878906,-16.350006103515625,-15.125007629394531,-13.650009155273438,0,-0.038222842122631606,3.0689480995075136,157.1999969482422,1.1571437290736608,157.0,-1.3238118489583333,149.9499969482422,-0.038222842122631606 5872,2023-02-07,152.35000610351562,155.6999969482422,152.14999389648438,153.10000610351562,1546598.0,-0.004573648704897182,-5.173787283727842,0.22727251709676374,60.30856572494454,58.84858638127786,-4.320507114313159,-6.011358585471385,-11.294311287175674,-11.083646779451641,21.087666163355255,3.5500030517578125,4.332895550079854,5.165005493164074,-3.834065070453221,14.164076056781369,0.6654702113554265,9.664540774972721,-9.27638939306641,59.30235446496691,4.789331916513973,4.499535281808643,2,-3.3000030517578125,-7.25,-15.650009155273438,-14.525009155273438,-14.0,1,-0.04364954964790113,1.0714329829864377,153.0500030517578,3.0689480995075136,157.1999969482422,1.1571437290736608,157.0,-0.04364954964790113 5873,2023-02-08,152.3000030517578,155.39999389648438,152.3000030517578,153.3000030517578,1604059.0,-0.00032821168201224715,-5.199981689453125,1.3333333333333333,62.31884057971014,58.99783353015464,-3.4934779630262938,-5.461665672633188,-11.073167499285432,-11.150449651378722,22.027995572291477,3.0999908447265625,3.5865789542714026,4.620001983642567,-4.359940449096229,13.599944416381362,0.1300307672731833,9.10997320001195,-8.354802977724603,34.969360760429794,-21.836616243402418,4.489971216369393,2,-3.25,-6.5,-15.600006103515625,-14.900009155273438,-13.300003051757812,2,-0.0265922716389011,-5.173787283727842,152.35000610351562,1.0714329829864377,153.0500030517578,3.0689480995075136,157.1999969482422,-0.0265922716389011 5874,2023-02-09,149.35000610351562,153.60000610351562,148.60000610351562,153.39999389648438,1252100.0,-0.019369644708671863,1.2471848468638989,4.04998779296875,56.598647759885196,59.98644389623242,-0.10805617860751227,-2.3526990412294992,-8.040808842306717,-8.254165996029599,21.86808462350138,5.0,3.1044251589869987,1.4925048828125114,-7.4712982004195965,10.45630796604462,-2.9893966588035426,5.974406424428565,-4.585517667713475,8.333333333333332,-48.359387588246705,4.481901541616059,2,-0.3000030517578125,-3.2750015258789062,-12.550010681152344,-11.95001220703125,-15.400009155273409,3,-0.033143702743476,-5.199981689453125,152.3000030517578,-5.173787283727842,152.35000610351562,1.0714329829864377,153.0500030517578,-0.033143702743476 5875,2023-02-10,144.14999389648438,149.0500030517578,144.0,148.35000610351562,1212075.0,-0.034817622996460296,-1.24444580078125,1.037043176851782,43.145155336062416,59.1225456810371,5.707875412922903,2.914019539875909,-2.8010424421392486,-3.1442388066639637,21.20120876142006,5.350006103515625,2.822291094759777,-3.6550071716308707,-12.696310564238786,5.386296220977044,-8.175658867934828,0.8656445246730868,13.45001220703125,1.1718270368988426,-48.69838131869249,4.520651696303952,2,4.9000091552734375,2.0500106811523438,-7.349998474121094,-6.75,-8.349990844726591,4,-0.025320805071316732,1.2471848468638989,149.35000610351562,-5.199981689453125,152.3000030517578,-5.173787283727842,152.35000610351562,-0.025320805071316732 5876,2023-02-13,148.14999389648438,149.3000030517578,144.60000610351562,145.10000610351562,1307366.0,0.027748873876973112,-1.3209931429432598,-0.7261854591428946,51.34441395727229,58.78607735755833,2.8721315244819436,-0.8914735612314644,-6.741390191969543,-7.141722979795645,20.67717318725029,5.1500091552734375,2.707493949818172,0.19249343872070312,-8.759147921421317,9.144134798862723,-4.2833272413502925,4.668314118791699,9.178012084960926,35.47004255507837,-12.467463505752896,4.475820680071005,2,2.6500091552734375,0.9000091552734375,-10.58749771118164,-10.75,-10.75,0,-0.052311848257078575,-1.24444580078125,144.14999389648438,1.2471848468638989,149.35000610351562,-5.199981689453125,152.3000030517578,-0.052311848257078575 5877,2023-02-14,152.0500030517578,153.4499969482422,148.6999969482422,148.85000610351562,2240522.0,0.02632473382346845,-1.7142738809906835,1.0491835264453382,58.62913018971316,58.92584556369953,0.1389789708563285,-4.307436705604516,-10.557765196159949,-10.962224195849785,20.946872234560924,5.3000030517578125,3.3748305099611855,3.645002746582037,-5.178108630328438,12.468114123492512,-0.7665529418732149,8.056558435037289,5.011442810058583,70.61409966403876,18.86046685981622,4.411555688455241,2,-1.25,-3.0,-13.225006103515625,-14.650009155273438,-17.400009155273438,1,-0.08319637554342818,-1.3209931429432598,148.14999389648438,-1.24444580078125,144.14999389648438,1.2471848468638989,149.35000610351562,-0.08319637554342818 5878,2023-02-15,150.8000030517578,151.64999389648438,149.39999389648438,151.64999389648438,1877408.0,-0.008220979775807713,4.2941746701373305,-0.2656223922943042,55.295567474442485,57.61957172269697,1.7011235472880628,-2.7411773292171233,-9.301407641465232,-9.638379359184029,21.104192299213132,2.6500091552734375,4.092284199096127,2.1050025939941293,-6.627690456140272,10.83769564412853,-2.261343931073071,6.47134911906133,6.000213892822245,70.83332008786513,17.8832749880614,4.366346525067203,2,0.0,-1.75,-11.975006103515625,-13.400009155273438,-15.199996948242188,2,-0.08255965978972213,-1.7142738809906835,152.0500030517578,-1.3209931429432598,148.14999389648438,-1.24444580078125,144.14999389648438,-0.08255965978972213 5879,2023-02-16,150.6999969482422,152.75,149.10000610351562,150.8000030517578,2081444.0,-0.0006631704342956457,-1.2121256958958329,0.11765550668701194,58.69279554355952,56.64819935611785,0.9090955488497912,-2.211100643153543,-9.128375644748559,-9.490705960185437,20.880953283087607,3.649993896484375,4.614445083544524,1.6599967956543082,-6.799357081573618,10.119350672882234,-2.569680142959669,5.889673734268285,5.844215657446256,70.89946150182055,13.77808656634489,4.229676938613967,2,-0.29999542236328125,-1.649993896484375,-11.875,-13.300003051757812,-14.800003051757812,3,-0.07763767209803296,4.2941746701373305,150.8000030517578,-1.7142738809906835,152.0500030517578,-1.3209931429432598,148.14999389648438,-0.07763767209803296 5880,2023-02-17,147.60000610351562,150.5,147.60000610351562,150.35000610351562,1233349.0,-0.020570609870624312,-1.1090864701704546,27.498321635642355,56.19525743994647,55.83648600061513,2.7984025403091266,1.1942738333223133,-5.92701158779542,-6.359792025184618,20.56257120285711,3.0999908447265625,4.588661249298667,-1.5949943542480582,-9.814286841145957,6.624298132649841,-5.704640597697022,2.5146518892009055,8.693322250059055,33.89834015238115,-27.807128304830954,4.109646243448951,2,2.2499923706054688,1.4499969482421875,-8.537506103515625,-10.20001220703125,-12.0,4,-0.09247973300014845,-1.2121256958958329,150.6999969482422,4.2941746701373305,150.8000030517578,-1.7142738809906835,152.0500030517578,-0.09247973300014845 5881,2023-02-20,147.9499969482422,149.1999969482422,146.9499969482422,148.5,1110610.0,0.002371211587085531,1.307695919245667,0.20000110973011365,54.2483660130719,55.16313047707373,1.8426737366881127,0.7819893814895522,-6.209769601440712,-6.625415591805734,19.23135108208887,2.25,3.526848943654386,-1.1800033569335824,-9.418004661183772,7.057997947316608,-5.299004009058677,2.9389972951915126,8.097464838261004,15.384615384615385,-44.86510945575832,4.1190006521251,2,1.75,1.100006103515625,-8.499996185302734,-10.375,-12.249999999999972,0,-0.08212229906794033,-1.1090864701704546,147.60000610351562,-1.2121256958958329,150.6999969482422,4.2941746701373305,150.8000030517578,-0.08212229906794033 5882,2023-02-21,145.89999389648438,148.5,145.85000610351562,147.89999389648438,1700541.0,-0.01385605335615503,-1.5238330523745858,3.6363434595644333,44.22253537927339,53.15242989924742,3.220159167596904,2.8854178509990334,-4.2116825011347885,-4.559591249266731,17.72727663060578,2.649993896484375,2.2843572132376835,-3.1700057983398438,-11.487358926760038,5.1473473300803505,-7.328682362549927,0.9886707658702392,9.90651865428876,0.7244614084980473,-53.24666307322077,4.158676564210096,2,2.9000091552734375,3.1500091552734375,-6.099994659423828,-8.324996948242188,-10.699996948242159,1,-0.058259083999898764,1.307695919245667,147.9499969482422,-1.1090864701704546,147.60000610351562,-1.2121256958958329,150.6999969482422,-0.058259083999898764 5883,2023-02-22,148.14999389648438,148.89999389648438,145.0,145.8000030517578,1335563.0,0.015421522235267382,1.0259756730727312,-1.1749954223632812,35.37189073799071,50.793901341259144,0.35712886348721895,0.931253256885384,-6.367631446339658,-6.828427143548254,17.191417115799975,3.899993896484375,1.456706624997139,-1.0775054931640682,-9.187053012817557,7.032042026489421,-5.132279252990827,2.9772682666626906,7.420388403273307,40.645082535282256,-7.193728700591507,4.054773759826745,2,0.5750045776367188,0.9000091552734375,-8.212493896484375,-10.574996948242188,-9.0,2,-0.09112386470587874,-1.5238330523745858,145.89999389648438,1.307695919245667,147.9499969482422,-1.1090864701704546,147.60000610351562,-0.09112386470587874 5884,2023-02-23,143.8000030517578,148.64999389648438,143.8000030517578,148.25,1474093.0,-0.02936207238567956,-1.1797726610317691,-1.8936230999487043,30.523261229627963,49.39146866276642,4.287987785694185,5.342508940918265,-1.9480192506544824,-2.5970055474771243,16.593069413611556,4.8499908447265625,0.6745263423827623,-5.292496490478527,-13.678406716634726,3.0934137356776716,-9.48545160355664,-1.0995413774004135,11.538971602004722,0.0,-39.82083207802466,4.192955113078104,2,4.8249969482421875,5.25,-3.8000030517578125,-5.200004577636719,-7.350006103515597,3,-0.057023621517523715,1.0259756730727312,148.14999389648438,-1.5238330523745858,145.89999389648438,1.307695919245667,147.9499969482422,-0.057023621517523715 5885,2023-02-24,142.1999969482422,145.39999389648438,141.85000610351562,144.39999389648438,1392705.0,-0.011126606881501466,-1.448285478261327,0.49438167572479297,32.967026649458006,47.349536739675955,6.238324353769457,7.164118990695158,-0.2568626666079581,-1.0709897741201075,17.13641842579835,3.54998779296875,-0.28678145809499256,-6.800002288818348,-15.456551668797033,1.856547091160337,-11.12827697880769,-2.4717275988290055,12.677418841440158,4.761786131715692,-29.539709314186997,4.32827468998934,2,5.450004577636719,6.850006103515625,-0.17499542236328125,-2.4249954223632812,-6.3000030517578125,4,-0.04430381988018528,-1.1797726610317691,143.8000030517578,1.0259756730727312,148.14999389648438,-1.5238330523745858,145.89999389648438,-0.04430381988018528 5886,2023-02-27,145.0,145.1999969482422,142.5500030517578,142.5500030517578,1115406.0,0.019690598536207915,-1.163263018254517,-1.1136365212687007,39.17525263511776,45.18799478916536,3.290540365457474,4.795043863454964,-2.794288467616667,-3.900711522903407,17.830196792849417,3.0,-0.7927064503444399,-4.117499542236317,-12.469575536103832,4.234576451631199,-8.293537539170075,0.05853845469744101,9.095771208512332,44.68084185374047,12.98238968341363,4.176037996933753,2,2.3000030517578125,4.0500030517578125,-2.9749984741210938,-5.224998474121094,-10.350006103515625,0,-0.0648275441136853,-1.448285478261327,142.1999969482422,-1.1797726610317691,143.8000030517578,1.0259756730727312,148.14999389648438,-0.0648275441136853 5887,2023-02-28,146.3000030517578,146.35000610351562,143.89999389648438,144.64999389648438,2279658.0,0.008965538287984964,1.799989536921588,0.6734739634909661,41.47727568287392,43.65262903454662,1.21711757689161,3.8167416120672897,-3.7821804132621253,-5.164097125897115,17.78644048216905,2.45001220703125,-0.2592609961222365,-2.897496795654291,-11.100737875466393,5.305744284157811,-6.999117335560328,1.2041237442517456,7.061022250454727,63.12063338152666,30.520819755948708,4.101620539906047,2,1.0,2.75,-3.350006103515625,-5.600006103515625,-14.050003051757812,1,-0.07245390213536451,-1.163263018254517,145.0,-1.448285478261327,142.1999969482422,-1.1797726610317691,143.8000030517578,-0.07245390213536451 5888,2023-03-01,146.3000030517578,149.25,146.10000610351562,146.89999389648438,1332475.0,0.0,-5.300083924620432,-0.3636287973366625,45.2713153353833,42.16135345586037,0.5717944963912203,3.7199989528712933,-3.4378438169970877,-5.159042227005784,16.844262270633273,3.149993896484375,-0.3894377551042112,-2.7149971008300895,-11.009645255368696,5.579651053708517,-6.862321178099393,1.4323269764392137,6.370361098532925,60.135143494595496,23.455127042120893,4.147324077269298,3,-0.125,2.75,-3.050006866455078,-5.600006103515625,-13.949996948242188,2,-0.07587153706065641,1.799989536921588,146.3000030517578,-1.163263018254517,145.0,-1.448285478261327,142.1999969482422,-0.07587153706065641 5889,2023-03-02,146.4499969482422,146.8000030517578,144.89999389648438,146.0,790381.0,0.0010252487584112568,2.304337442116576,-0.7500063579257903,54.22794726068241,41.94276343594215,-0.2731897463786481,2.8871244229387116,-3.2394946836574263,-5.345370789374158,14.718928775710276,1.9000091552734375,-1.2178796267348844,-2.037503051757824,-9.493472524413619,5.418466420897971,-5.765487788085721,1.6904816845700736,5.571145719242054,62.16208971350569,20.123429125446854,3.727984736327901,3,-0.899993896484375,2.600006103515625,-3.137500762939453,-5.75,-10.800003051757812,3,-0.049846385823672956,-5.300083924620432,146.3000030517578,1.799989536921588,146.3000030517578,-1.163263018254517,145.0,-0.049846385823672956 5890,2023-03-03,148.39999389648438,150.39999389648438,147.0,147.0,1664906.0,0.013315104055149574,-3.8571553133514986,3.111118646366688,50.49701801326271,41.5259469915189,-2.3443032001135578,0.25723905532862545,-4.891902191245094,-7.298377988684649,12.693063072170563,3.9499969482421875,-1.7918160831007128,0.352494049072277,-5.876260751740148,6.581248849884702,-2.761883351333921,3.466871449478475,3.0108805771617426,74.52226327953551,30.34517561100847,3.1143774004062115,3,-2.274993896484375,0.6500091552734375,-5.087497711181641,-7.6999969482421875,-15.5,4,-0.08052558921651853,2.304337442116576,146.4499969482422,-5.300083924620432,146.3000030517578,1.799989536921588,146.3000030517578,-0.08052558921651853 5891,2023-03-06,147.1999969482422,148.5500030517578,146.10000610351562,148.39999389648438,1273389.0,-0.00808623313744361,2.2666293677839375,-0.8571444141689373,39.1981958591215,40.96768704483536,-1.4101769910611779,1.0503487912166065,-3.356990837436882,-6.096424414345535,11.15251844503384,2.4499969482421875,-2.584925341005089,-0.5550025939941463,-6.327344625934728,5.2173394379464355,-3.441173609964437,2.3311684219761446,3.6372254231960994,50.76927771935096,9.525836202032146,2.8861710159702874,3,-1.0749969482421875,1.850006103515625,-3.825000762939453,-6.5,-14.349990844726562,0,-0.07676632667139982,-3.8571553133514986,148.39999389648438,2.304337442116576,146.4499969482422,-5.300083924620432,146.3000030517578,-0.07676632667139982 5892,2023-03-07,145.6999969482422,149.39999389648438,145.5,147.10000610351562,1945706.0,-0.010190217602568441,-3.333319204848896,1.166677263074908,38.76649731861856,41.34486555379401,0.06534134417631776,2.1361225262013193,-1.5535562972582397,-4.6159441187236325,9.688862613425448,3.899993896484375,-3.122388490542278,-1.7225021362304744,-7.135303703081036,3.6902994306200867,-4.428902919655741,0.9838986471947919,4.6999969482421875,14.545510031960227,-22.006763030328486,2.706400783425277,3,0.4250030517578125,3.350006103515625,-2.4124984741210938,-5.0,-13.749999999999972,1,-0.07584079123682597,2.2666293677839375,147.1999969482422,-3.8571553133514986,148.39999389648438,2.304337442116576,146.4499969482422,-0.07584079123682597 5893,2023-03-08,148.25,148.3000030517578,144.75,145.3000030517578,2791027.0,0.017501737166567333,1.327868524401531,-2.107126897799479,45.12922658198587,42.96775059294489,-2.7591367104346887,-0.7724580083591945,-3.767460884649978,-7.208359796360725,8.069219139271008,3.5500030517578125,-3.548357520303341,1.03000106811524,-3.895594495946085,5.955596632176565,-1.4327967139154225,3.4927988501459026,1.6369946289062511,61.946969574211806,28.510881539561773,2.4627977820306626,3,-2.125,1.475006103515625,-5.287502288818359,-7.5500030517578125,-15.649993896484375,2,-0.10792580101180438,-3.333319204848896,145.6999969482422,2.2666293677839375,147.1999969482422,-3.8571553133514986,148.39999389648438,-0.10792580101180438 5894,2023-03-09,144.39999389648438,147.9499969482422,143.75,147.8000030517578,1695174.0,-0.025969687038891243,1.2702704931892133,-1.1525466686666908,43.82236880089455,44.17389972088229,1.3241800916486852,2.8329375241738717,0.3969548587418501,-3.408415511554068,7.370366477971666,4.5,-3.4748216635974245,-2.572504425048834,-7.544689207877667,2.3996803577799994,-5.05859681646325,-0.08641203363441718,5.004781420898439,9.774353279151198,-22.628236525357558,2.486092391414419,3,2.0750045776367188,5.32501220703125,-0.8874931335449219,-3.149993896484375,-12.899993896484375,3,-0.08344867245359433,1.327868524401531,148.25,-3.333319204848896,145.6999969482422,2.2666293677839375,147.1999969482422,-0.08344867245359433 5895,2023-03-10,140.5,143.39999389648438,140.05000305175778,142.14999389648438,1491290.0,-0.027008269122782314,-1.627456377605938,0.4852910157389497,37.351446994484554,43.97125464970082,5.540290600810579,6.793783282352052,4.56929858208963,0.42631362886126567,7.79702642529807,4.349990844726591,-3.380240593532676,-6.289998626708979,-11.922480228331665,-0.6575170250862925,-9.106239427520336,-3.4737578258976214,8.451489164550793,4.8128062980512425,-28.51381318504822,2.816240800811344,3,4.724998474121094,8.325004577636719,6.112499237060547,3.8499984741210938,-9.0,4,-0.034519616395129016,1.2702704931892133,144.39999389648438,1.327868524401531,148.25,-3.333319204848896,145.6999969482422,-0.034519616395129016 5896,2023-03-13,140.39999389648438,141.3000030517578,138.10000610351562,140.5,2510250.0,-0.0007117872136342962,2.7646752593975514,0.06060998390885383,39.99999999999999,43.80711290715927,5.497261388600037,6.622972345332499,5.037985968151929,0.49733351831477535,8.349874015480758,3.1999969482421875,-2.680249635343813,-6.002504730224615,-12.271433641230516,0.2664241807812857,-9.136969185727565,-2.8680402747216647,7.839376379042989,20.353896261727673,-16.3904308658209,3.1344644555029553,3,3.850006103515625,7.050010681152344,6.512508392333984,4.250007629394531,-10.0,0,-0.05341880574104352,-1.627456377605938,140.5,1.2702704931892133,144.39999389648438,1.327868524401531,148.25,-0.05341880574104352 5897,2023-03-14,139.39999389648438,141.5500030517578,139.39999389648438,140.39999389648438,1910747.0,-0.007122507432139158,-3.300018310546875,9.99938968568813,33.33333333333333,42.480670462487055,6.0519968985911134,6.984787165455373,6.328501255802195,1.5356870608454756,8.04892126050651,2.1500091552734375,-2.0114685442670464,-6.370004272460932,-12.790565171353848,0.050556626431983887,-9.58028472190739,-3.159723823014474,7.825439961841823,12.744982175634698,-22.534920086191505,3.210280449446452,3,4.850006103515625,7.500007629394531,7.512508392333984,5.250007629394531,-9.399993896484375,1,-0.046987002006848244,2.7646752593975514,140.39999389648438,-1.627456377605938,140.5,1.2702704931892133,144.39999389648438,-0.046987002006848244 5898,2023-03-15,138.35000610351562,140.19999694824222,136.25,139.39999389648438,2741561.0,-0.007532193966582557,1.9811366384521945,1.04998779296875,38.12636672559641,40.6916059585886,6.543838751758074,7.435448109991455,7.63216725576541,2.569612288959206,7.974222500705275,3.949996948242216,-1.77952690270547,-6.797492218017567,-13.56921861916868,-0.025765816866453406,-10.183355418593123,-3.41162901744201,7.962884979329516,17.948774797168905,-20.89351852176252,3.385863200575563,3,4.9749908447265625,7.4749908447265625,8.724998474121094,6.299995422363281,-7.600006103515625,2,-0.04625955094273593,-3.300018310546875,139.39999389648438,2.7646752593975514,140.39999389648438,-1.627456377605938,140.5,-0.04625955094273593 5899,2023-03-16,139.0,139.55000305175778,136.75,139.14999389648438,2646676.0,0.004698184805268735,4.8946675232897245,0.14285299075742602,42.727274618859454,39.828301136988244,5.28131473641119,6.180873743989281,7.227679903373371,1.8560776129038459,7.676909464761238,2.800003051757784,-1.726110977296912,-5.562498474121099,-12.336043310373526,1.2110463621313272,-8.949270892247313,-2.175726055994886,6.105344152903712,38.461571293818366,-4.497868642804171,3.38677241812621,3,3.8249969482421875,5.9250030517578125,8.425003051757812,5.650001525878906,-9.850006103515625,3,-0.0460431215574415,1.9811366384521945,138.35000610351562,-3.300018310546875,139.39999389648438,2.7646752593975514,140.39999389648438,-0.0460431215574415 5900,2023-03-17,133.94999694824222,141.14999389648438,133.80000305175778,139.69999694824222,5514991.0,-0.0363309572068905,-1.429753942071935,38.334893184130216,27.216474217034886,38.49699873231195,9.01394130421366,10.704652289701698,12.32933517401952,6.820512859521926,7.969589924795393,7.349990844726591,-2.012362379049165,-9.930001068115217,-18.03480041785241,-1.8252017183780254,-13.982400742983828,-5.877601393246607,10.092705906313057,1.9354051159281456,-39.12062334698245,4.0523996748685995,3,7.650001525878878,9.675003051757784,13.61250686645505,10.70000457763669,-3.550003051757841,4,-0.018290384502127943,4.8946675232897245,139.0,1.9811366384521945,138.35000610351562,-3.300018310546875,139.39999389648438,-0.018290384502127943 5901,2023-03-20,135.80000305175778,136.60000610351562,132.05000305175778,133.94999694824222,1758031.0,0.013811169433847859,1.6376735957541075,-0.321740191915751,28.83063474132635,37.39301400150171,6.008662664751569,8.324530940754954,10.390741878876867,4.944325959705537,8.56100938693177,4.550003051757841,-2.6530604617587414,-7.472495269775408,-16.09751675393852,1.1525262143877057,-11.785006011856979,-3.1599845276938368,6.80872183040583,39.4736842105262,1.1587505576058277,4.312510742081563,3,4.375000000000028,6.949996948242216,11.825000762939482,8.849998474121122,-4.5,0,-0.03166423383745365,-1.429753942071935,133.94999694824222,4.8946675232897245,139.0,1.9811366384521945,138.35000610351562,-0.03166423383745365 5902,2023-03-21,137.39999389648438,139.64999389648438,136.14999389648438,136.14999389648438,2030393.0,0.01178196471848958,-4.6,0.6756734464954597,33.14390841482435,36.06131198292821,3.4726924878648333,6.382315389196634,8.817255157675618,3.4557279907142515,9.142223299955225,3.849990844726591,-3.346578875788765,-5.447504425048834,-14.360266467691162,3.465257617593494,-9.903885446369998,-0.9911234037276699,3.75,58.791167332073634,22.27647409434025,4.456381021321169,3,2.600006103515625,5.350006103515625,12.525009155273438,7.250007629394531,3.050003051757841,1,-0.0509461449123042,1.6376735957541075,135.80000305175778,-1.429753942071935,133.94999694824222,4.8946675232897245,139.0,-0.0509461449123042 5903,2023-03-22,134.64999389648438,137.60000610351562,134.35000610351562,137.39999389648438,1782844.0,-0.020014556929833782,1.0634760705289672,-2.2,29.655156447394205,34.48717727698373,4.571384572887041,8.50513502198396,11.55590301271036,6.338186717706662,10.098506161456404,3.25,-3.777226361587907,-7.522504425048822,-16.782462635855467,1.7374537857578218,-12.152483530452145,-2.8925253196455003,5.0440014648437455,28.57135670892763,-4.504997837806485,4.629979105403327,3,3.0750045776367188,7.750007629394531,15.275009155273438,10.000007629394531,6.95001220703125,2,-0.03453393321398279,-4.6,137.39999389648438,1.6376735957541075,135.80000305175778,-1.429753942071935,133.94999694824222,-0.03453393321398279 5904,2023-03-23,135.60000610351562,136.25,133.80000305175778,134.64999389648438,1527979.0,0.007055419607085778,1.1777750651041918,-0.345458984375,27.14287894112718,33.35289193772179,2.505277718807264,7.282688573414816,10.495734602040159,5.523510472283419,11.239078365668792,2.449996948242216,-4.123964190746591,-6.162492370605463,-15.835942836748615,3.5109580955376885,-10.999217603677039,-1.3257671375338873,4.04998779296875,39.01106179480448,10.715611743506358,4.8367252330715775,3,1.1999969482421875,6.799995422363281,14.324996948242188,9.049995422363281,9.25,3,-0.035767005053179535,1.0634760705289672,134.64999389648438,-4.6,137.39999389648438,1.6376735957541075,135.80000305175778,-0.035767005053179535 5905,2023-03-24,135.89999389648438,136.89999389648438,134.14999389648438,135.60000610351562,1868095.0,0.002212299258598449,1.3913170395138392,0.3157725666559589,29.15127883898026,32.147478475386265,1.6585758123824235,6.837060069253482,10.106148256929572,5.366767206060757,11.889063377207524,2.75,-4.8994215050944945,-5.547504425048828,-15.565145304068096,4.47013645397044,-10.556324864558462,-0.538683985539194,2.5340014648437545,50.657835297235735,24.163973591098948,5.0088204395096305,3,0.9000091552734375,5.375007629394531,13.825008392333984,8.750007629394531,8.050003051757812,4,-0.04966887640290485,1.1777750651041918,135.60000610351562,1.0634760705289672,134.64999389648438,-4.6,137.39999389648438,-0.04966887640290485 5906,2023-03-27,135.60000610351562,137.60000610351562,135.30000305175778,137.0,1390982.0,-0.002207415794273304,-1.3000030517577756,-4.6668362156663274,30.501932094208627,31.832878337705743,1.3478195365488261,6.742402625098521,10.31442778230496,5.805717570940772,12.496140160493294,2.300003051757841,-5.432671949957893,-5.377492523193354,-15.573800054135063,4.818815007748356,-10.475646288664223,-0.27933875772248484,-3.550003051757841,30.76933109015775,2.649901826642502,5.0981537654708555,3,0.9999923706054688,5.624992370605469,13.849994659423828,9.049995422363281,10.25,0,-0.038348170892128275,1.3913170395138392,135.89999389648438,1.1777750651041918,135.60000610351562,1.0634760705289672,134.64999389648438,-0.038348170892128275 5907,2023-03-28,135.69999694824222,137.10000610351562,135.14999389648438,136.75,1024365.0,0.0007373955768870122,1.228565947911308,0.7500054495912604,23.24089335294967,30.178936851856108,0.7462677506429714,6.121416822402665,10.186475588722004,5.796385094465819,13.475614773295122,1.95001220703125,-5.45644875762639,-4.747501373290987,-14.880690497239698,5.385687750657723,-9.814095935265357,0.3190931886833823,-3.5389938354492756,49.999799226622066,25.078711522763577,5.066594561974359,3,0.9000015258788778,5.525001525878878,13.675003051757784,8.95000457763669,9.350006103515597,1,-0.03242442148442082,-1.3000030517577756,135.60000610351562,1.3913170395138392,135.89999389648438,1.1777750651041918,135.60000610351562,-0.03242442148442082 5908,2023-03-29,135.19999694824222,136.05000305175778,131.94999694824222,134.30000305175778,1787697.0,-0.00368459846163971,2.1538434451917574,-0.8571345530641786,27.1143902811191,28.444171925440514,0.8408760489036524,6.057779787906014,10.590875840415976,6.3379530851270545,14.497013623446875,4.100006103515568,-5.635855362871382,-4.692501068115206,-14.691039707900956,5.306037571670544,-9.69177038800808,0.30676825177766887,2.400009155273409,57.52203068497027,29.417417951025328,4.999269319892868,3,1.3499984741210653,5.974998474121065,13.725006103515597,9.45000457763669,8.150009155273409,2,0.03883136182325386,1.228565947911308,135.69999694824222,-1.3000030517577756,135.60000610351562,1.3913170395138392,135.89999389648438,0.03883136182325386 5909,2023-03-30,139.14999389648438,139.35000610351562,135.85000610351562,136.10000610351562,1651017.0,0.02921595441865521,1.0289783281733746,3.3888983079581463,46.650102836095314,30.60346399422501,-3.4482243744902235,1.6156805395972356,6.627892800735594,2.429762856634511,15.540089218166425,4.150009155273409,-5.464977253485813,-0.37750396728515057,-9.88923853511676,9.13423060054646,-5.13337125120097,4.378363316630669,-7.199996948242159,97.29713568139687,63.50970116270365,4.755867283915811,3,-3.3499984741210938,2.0250015258789062,9.737506866455078,5.500007629394531,3.350006103515625,3,0.017606987527817308,2.1538434451917574,135.19999694824222,1.228565947911308,135.69999694824222,-1.3000030517577756,135.60000610351562,0.017606987527817308 5910,2023-03-31,136.44999694824222,137.60000610351562,136.19999694824222,136.69999694824222,2216272.0,-0.019403500299473464,-2.7333577473957575,-0.08196754117388085,41.31867055772164,31.991023529380037,-0.39818196954001905,3.5568734736869203,9.260695265643392,5.142718673934866,15.781153148278337,2.949996948242159,-5.495418063411108,-2.4800010681152003,-11.105018578438546,6.145016442208146,-6.792509823276873,1.8325076870464727,-4.5,60.81073557582292,24.277938479353523,4.312508755161667,3,-0.6500015258789347,4.724998474121065,12.38750457763669,8.20000457763669,9.050003051757784,4,0.061561079832487486,1.0289783281733746,139.14999389648438,2.1538434451917574,135.19999694824222,1.228565947911308,135.69999694824222,0.061561079832487486 5911,2023-04-03,135.89999389648438,136.5,134.64999389648438,136.44999694824222,1252157.0,-0.004030802961222935,4.692246296861429,2.2000122070313637,42.15245133258064,32.99197274246407,0.18718040837970307,3.3907478689306743,9.582597220646733,5.696226909161936,16.407454272511263,1.850006103515625,-5.75016301529169,-2.4650039672851562,-10.248393063886084,5.318385129315772,-6.356698515585606,1.4266905810152934,-3.8019967651366926,53.3782710988581,13.264904871425415,3.891694548300462,4,-0.24999237060546875,5.275001525878906,12.450008392333984,8.750007629394531,8.550003051757812,0,0.05923475653640975,-2.7333577473957575,136.44999694824222,1.0289783281733746,139.14999389648438,2.1538434451917574,135.19999694824222,0.05923475653640975 5912,2023-04-04,134.64999389648438,137.35000610351562,134.05000305175778,136.5,1657954.0,-0.009197940074612054,-1.163945088151106,3.3636287973364887,41.7777394988871,34.33892641485217,1.1243024198339242,3.9742240246580423,10.654579397792588,6.952877781779364,16.776451229033285,3.300003051757841,-5.16975785233052,-3.16250381469726,-10.295147190107116,3.970139560712596,-6.728825502402174,0.4038178730076538,-2.4069565856933366,36.48640010557395,-6.164994854889812,3.5663216877049253,4,1.0000076293945312,6.525001525878906,13.525009155273438,10.000007629394531,11.100006103515625,1,0.08317870564213714,4.692246296861429,135.89999389648438,-2.7333577473957575,136.44999694824222,1.0289783281733746,139.14999389648438,0.08317870564213714 5913,2023-04-05,132.25,134.94999694824222,131.80000305175778,134.80000305175778,1380653.0,-0.017823943596532388,1.2105291336727713,1.3783754804440551,36.082456712176686,35.33221283385767,3.5180120174949536,5.390449125013959,12.91269682186038,9.348827605443773,17.55799194658888,3.149993896484432,-4.799415527311908,-4.762497711181652,-10.3979920663989,0.8729966440355952,-7.580244888790276,-1.9447505335730284,7.100006103515625,5.960222070869822,-35.68358978719735,2.8177471776086307,4,3.3250045776367188,8.849998474121094,15.925003051757812,12.400001525878906,12.300003051757812,2,0.09678641248966202,-1.163945088151106,134.64999389648438,4.692246296861429,135.89999389648438,-2.7333577473957575,136.44999694824222,0.09678641248966202 5914,2023-04-06,132.35000610351562,133.44999694824222,132.14999389648438,133.25,898138.0,0.0007561898186436711,1.000023475280486,0.3529383605497984,45.854940099284974,37.18817519611375,3.25031740478218,4.576015811463037,12.620694258421452,9.250906259364626,18.673891260284297,1.300003051757841,-4.648983024388997,-4.059992218017584,-8.888807083945153,0.7688226479099853,-6.474399650981354,-1.6455847850538134,6.848999938964852,9.48280624768203,-35.64782543782086,2.4144074329637815,4,3.2249984741210938,8.749992370605469,15.262496948242188,12.299995422363281,11.649993896484375,3,0.08311295423285814,1.2105291336727713,132.25,-1.163945088151106,134.64999389648438,4.692246296861429,135.89999389648438,0.08311295423285814 5915,2023-04-11,135.64999389648438,135.89999389648438,133.80000305175778,134.0,1710994.0,0.02493379403690943,-1.0487837556197048,-1.8333389847750161,49.638531358535346,39.31446400326116,-0.09930525065507823,0.9423630672800982,9.24208040922366,5.949061339811038,19.525354026022455,3.54998779296875,-4.024921156324638,-0.5175041198730526,-4.952562223822582,3.917553984076477,-2.7350331718478174,1.7000249321017122,3.401032086181658,69.3691662657229,22.551259194432994,2.217529051974761,4,-0.07498931884765625,5.450004577636719,11.650009155273438,9.000007629394531,10.550003051757812,1,0.050497651394978416,1.000023475280486,132.35000610351562,1.2105291336727713,132.25,-1.163945088151106,134.64999389648438,0.050497651394978416 5916,2023-04-12,132.89999389648438,134.69999694824222,131.85000610351562,133.89999389648438,1849553.0,-0.02027276169358727,1.1922955033627685,-0.6060628479479164,39.72601021713502,41.1461436548373,2.4891852264383942,3.269290711877659,11.925011398460981,8.68758124913927,20.125872062517466,3.79998779296875,-3.4527554509384686,-2.8925041198730526,-7.082249210191719,1.297240970445614,-4.9873766650324,-0.797631574713705,6.006011627563481,19.819643961784724,-24.43101976869414,2.094872545159334,4,2.6750106811523438,7.700004577636719,14.687507629394531,11.750007629394531,11.550003051757812,2,0.0948081766905855,-1.0487837556197048,135.64999389648438,1.000023475280486,132.35000610351562,1.2105291336727713,132.25,0.0948081766905855 5917,2023-04-13,132.85000610351562,134.10000610351562,131.60000610351562,132.89999389648438,1320676.0,-0.0003761308898756477,1.0408061582920207,0.04998779296875,45.312519868265454,43.16815805340912,2.338282722305422,2.9549094269945044,11.839878663797634,8.733665301072051,20.850905329211596,2.5,-2.9845019639656414,-2.614992523193365,-6.638095377992414,1.408110331605684,-4.62654395059289,-0.6034410957938405,5.913879371086438,29.069849966643485,-16.45510770727572,2.011551427399527,4,2.625,7.649993896484375,14.737495422363281,11.924995422363281,14.699996948242188,3,0.08731644946773987,1.1922955033627685,132.89999389648438,-1.0487837556197048,135.64999389648438,1.000023475280486,132.35000610351562,0.08731644946773987 5918,2023-04-14,131.94999694824222,133.94999694824222,131.39999389648438,133.94999694824222,1268057.0,-0.006774626375042336,1.550003051757841,40.00976800976801,40.4699241679954,42.481471534731355,3.0494835421840776,3.53194663126402,12.422274128079465,9.625295736952381,20.936620203488477,2.550003051757841,-2.5824674949246003,-3.195001220703091,-7.269683166454456,0.8796807250482743,-5.2323421935787735,-1.1576602478274083,6.527333351516376,12.22229003906313,-32.716895703691684,2.0373409728756853,4,2.550003051757784,7.900001525878878,15.63750457763669,12.82500457763669,14.100006103515597,4,0.10458509564930774,1.0408061582920207,132.85000610351562,1.1922955033627685,132.89999389648438,-1.0487837556197048,135.64999389648438,0.10458509564930774 5919,2023-04-17,132.60000610351562,134.0,132.30000305175778,132.85000610351562,1109195.0,0.004926177872731419,-2.999964097224515,0.125,41.5384795962283,42.505894761232106,1.5339622296219488,2.506385683692997,11.22837849658768,8.967409190382966,21.020708622696873,2.050003051757784,-2.0120061600342183,-2.224992370605463,-6.020622987576417,1.5706382463654904,-4.122807679090954,-0.3271770621199721,5.452684012046518,26.66693793402778,-16.823951089320694,1.8978153084854839,4,1.774993896484375,7.074989318847656,15.324996948242188,12.174995422363281,12.349990844726562,0,0.09012063648710011,1.550003051757841,131.94999694824222,1.0408061582920207,132.85000610351562,1.1922955033627685,132.89999389648438,0.09012063648710011 5920,2023-04-18,131.5,133.14999389648438,130.0,132.94999694824222,1430294.0,-0.00829567159036848,2.405415659719072,5.799987792968864,39.90145672664949,42.255784249461975,2.0763170082279885,3.5978992677420933,11.75405471008338,10.027514156168934,20.70431191471929,3.149993896484375,-1.629600296837964,-3.202498626708973,-7.265741274945071,0.8607440215271254,-5.234119950827022,-1.1708773025909238,6.153528342417474,31.914914339699628,-12.640500589499396,2.031621324118049,4,2.1750030517578125,5.1999969482421875,16.60000228881836,13.275001525878906,15.850006103515625,1,0.09505703422053235,-2.999964097224515,132.60000610351562,1.550003051757841,131.94999694824222,1.0408061582920207,132.85000610351562,0.09505703422053235 5921,2023-04-19,131.5,131.80000305175778,130.39999389648438,131.5,1089331.0,0.0,3.66664971262941,-0.0,39.603966379292636,42.014253902840366,1.549486371922086,3.435369608518613,11.30167055768132,9.996788077258202,20.04976777512088,1.400009155273409,-2.055473679413666,-2.9874984741210824,-7.256091218104103,1.2810942698619385,-5.121794846112607,-0.8532021021295577,5.541246075024077,36.58531139048299,-6.9806373626121925,2.134296371991513,4,1.4499969482421875,4.275001525878906,15.525001525878906,13.275001525878906,15.75,2,0.11178704903606218,2.405415659719072,131.5,-2.999964097224515,132.60000610351562,1.550003051757841,131.94999694824222,0.11178704903606218 5922,2023-04-20,130.39999389648438,132.69999694824222,127.25,129.55000305175778,2637322.0,-0.008365065425974372,-1.0000000000000104,100.0,38.46153281849588,42.27859569243139,2.2162984038084517,4.199368290385451,11.949749606916185,11.058561276648248,20.545661523139746,5.449996948242216,-2.1900439059309065,-3.737504577636713,-8.146210394500713,0.6712012392272868,-5.941857486068699,-1.5331516692047273,6.077952492537776,46.66657624421296,4.664969463642201,2.204352908431999,4,1.1750030517578125,4.000007629394531,15.450008392333984,14.375007629394531,15.800003051757812,3,0.10774542721920022,3.66664971262941,131.5,2.405415659719072,131.5,-2.999964097224515,132.60000610351562,0.10774542721920022 5923,2023-04-21,130.0,131.14999389648438,129.64999389648438,130.39999389648438,1759449.0,-0.003067438000050049,-1.727257594673325,-0.4705861233282313,23.478278560914774,39.79229996594581,2.5295777326366817,4.461898350192939,11.885462722669587,11.418406582182428,20.71936313233425,1.5,-2.35425076934564,-3.904998779296875,-8.675508694817495,0.8655111362237449,-6.290253737057185,-1.519743821536565,5.555151750119933,40.74074074074074,5.496795459798101,2.385254957760314,4,1.5749969482421875,4.1999969482421875,15.575000762939453,14.775001525878906,13.899993896484375,4,0.13500002347506013,-1.0000000000000104,130.39999389648438,3.66664971262941,131.5,2.405415659719072,131.5,0.13500002347506013 5924,2023-04-24,130.75,131.30000305175778,129.89999389648438,130.19999694824222,876741.0,0.005769230769230749,-1.4347791473721427,-1.3750286106659853,31.37256270812523,37.76274789367802,1.7084060551408697,3.509870858496271,10.765426312384221,10.603470691791017,20.7755878749906,1.400009155273409,-2.4220121294139574,-2.9124984741210938,-7.811568688052347,1.9865717398101594,-5.362033581086735,-0.46296336715545294,3.974636575107951,59.322095266667006,26.183939151900127,2.449535106965629,4,0.22499847412109375,3.4499969482421875,13.824996948242188,14.350006103515625,14.899993896484375,0,0.11701723175340573,-1.727257594673325,130.0,-1.0000000000000104,130.39999389648438,3.66664971262941,131.5,0.11701723175340573 5925,2023-04-25,129.14999389648438,131.5,128.60000610351562,130.25,1538370.0,-0.012237140371056388,-1.6363800302403972,-2.0000000000001035,29.357805870945157,36.61072518854581,2.5584749122317305,4.825670043237693,12.136812028963561,12.136561279854845,21.13758423837661,2.899993896484375,-2.169047669667748,-4.175004577636713,-9.347449980426177,0.9974408251527507,-6.761227279031459,-1.588781876241967,4.827179021112784,34.86229285132313,4.107392040773128,2.5862227013947363,4,1.5250091552734375,5.0500030517578125,14.725006103515625,16.650009155273438,20.400009155273438,1,0.12233839565197147,-1.4347791473721427,130.75,-1.727257594673325,130.0,-1.0000000000000104,130.39999389648438,0.12233839565197147 5926,2023-04-26,130.39999389648438,130.80000305175778,127.5,128.80000305175778,1966271.0,0.009678668672658874,1.7499920527443877,-1.4545290608961279,37.00306295578028,35.68745219826968,1.024269218341459,3.337224859836425,10.539051409717388,10.812663183663375,21.82129925478754,3.300003051757784,-2.2141278109395444,-2.665003967285145,-7.878557055771438,2.548549121201148,-5.271780511528277,-0.05822742304201256,2.9044617293530735,57.79808551086144,26.621105908532474,2.6067765442431434,4,0.225006103515625,3.0500030517578125,12.212505340576172,15.300010681152344,19.800003051757812,2,0.12998476227296996,-1.6363800302403972,129.14999389648438,-1.4347791473721427,130.75,-1.727257594673325,130.0,0.12998476227296996 5927,2023-04-27,131.30000305175778,132.35000610351562,130.25,130.25,2285177.0,0.006901911023001084,-3.0,0.6562556624736252,46.80136167799161,36.39094525493593,-0.13268294184726415,2.2036605267720972,9.168841562156416,9.832062258084534,22.270816771124338,2.100006103515625,-2.5997294860524107,-1.5449951171875398,-6.660798995521901,3.5708087611468216,-4.1028970563547205,1.0129068219796409,1.399007011495911,78.35047978606202,42.166826608581246,2.5579019391671802,4,-0.6750030517577841,2.1499938964844034,10.162498474121122,13.525001525878935,17.149993896484403,3,0.12147750630253085,1.7499920527443877,130.39999389648438,-1.6363800302403972,129.14999389648438,-1.4347791473721427,130.75,0.12147750630253085 5928,2023-04-28,140.44999694824222,142.5,136.10000610351562,136.10000610351562,5584709.0,0.06968768989957708,-1.9425321224494092,4.142836382660392,66.9455810499959,39.21395652757677,-8.884448455841493,-6.885893285907599,-0.3144264164307913,0.6219308784138207,21.40016711499823,11.199996948242216,-2.2993372927475093,7.342498779296903,1.2688066487334027,13.416190909860404,4.305652714015167,10.37934484457864,-13.199996948242216,86.33331298828143,44.84007164589846,3.036846065281747,4,-5.574996948242216,-5.574996948242216,0.9250030517577841,4.375007629394503,9.449996948242159,4,0.04093983713021321,-3.0,131.30000305175778,1.7499920527443877,130.39999389648438,-1.6363800302403972,129.14999389648438,0.04093983713021321 5929,2023-05-02,141.60000610351562,148.10000610351562,140.35000610351562,148.0,2944277.0,0.008188032611329943,1.3484826766665587,-1.471266061224695,63.67816978974474,41.855813534587355,-9.636982515530661,-8.266784914820931,-1.7879938476840493,-0.5486081743835882,21.90895261727649,7.75,-2.1105519323815543,8.370007324218761,1.7124108736130381,15.02760377482447,5.041209098915914,11.698805549521609,-14.045006103515618,68.4466112906117,29.22041080762086,3.3287982253028567,5,-3.9250030517578125,-3.9250030517578125,-1.537506103515625,3.2249984741210938,7.54998779296875,1,0.016242850945128895,-1.9425321224494092,140.44999694824222,-3.0,131.30000305175778,1.7499920527443877,130.39999389648438,0.016242850945128895 5930,2023-05-03,144.85000610351562,144.85000610351562,141.10000610351562,141.10000610351562,2435624.0,0.022951976411809794,1.0,-0.5859380587940777,76.85392318358944,45.99469762395367,-12.062653403134732,-11.441839809358271,-5.230520650190272,-3.7693120127496513,22.445233520310563,3.75,-1.6237026144531796,11.200006866455084,2.843915748218876,19.55609798469129,7.021961307336994,15.378052425573173,-16.473205859374985,84.22330564530584,40.78492749014312,4.1780455591181,5,-7.1750030517578125,-7.1750030517578125,-5.250003814697266,-0.02500152587890625,2.0999908447265625,2,0.005522870274489611,1.3484826766665587,141.60000610351562,-1.9425321224494092,140.44999694824222,-3.0,131.30000305175778,0.005522870274489611 5931,2023-05-04,143.9499969482422,145.39999389648438,143.1999969482422,144.5,2701601.0,-0.006213387071797971,-1.1463352909214062,-0.14666748046875,74.02590025001905,49.946294005234016,-10.293345632907716,-10.443253553622355,-4.548748945280664,-2.864901720657997,22.702875928325437,2.1999969482421875,-1.1797951483172824,9.897497558593756,0.38902401223566585,19.405971104951846,5.143260785414697,14.651734331772815,-14.784268469726555,76.75065693979747,30.19374069513777,4.754236773179047,5,-6.149993896484375,-6.274993896484375,-4.912494659423828,0.8750076293945312,2.75,3,0.03890243989049291,1.0,144.85000610351562,1.3484826766665587,141.60000610351562,-1.9425321224494092,140.44999694824222,0.03890243989049291 5932,2023-05-05,145.85000610351562,146.35000610351562,143.85000610351562,144.10000610351562,1263350.0,0.013199091320276857,-1.2222222222222223,-3.181800527118879,78.8381311885811,56.09738874164139,-10.919609906414934,-12.080539332758747,-6.583329025361309,-4.797318043522523,23.306242814059253,2.5,-0.4994628749108756,11.237506103515614,0.3601541626134974,22.114858044417716,5.79883013306457,16.676182073966658,-15.926906519999989,81.25,29.09625790327511,5.438675970451052,5,-8.050003051757812,-8.175003051757812,-6.937507629394531,-1.0250015258789062,2.1999969482421875,4,0.029825098818571094,-1.1463352909214062,143.9499969482422,1.0,144.85000610351562,1.3484826766665587,141.60000610351562,0.029825098818571094 5933,2023-05-08,145.0500030517578,146.0,143.25,146.0,1173773.0,-0.005485108112988524,4.789492282240318,-0.5428553989955357,75.67004834352787,61.019331590019455,-8.672234882383094,-10.827558662876271,-6.002502887193145,-3.9748263343313397,23.384542241097964,2.75,0.24125988030624512,9.797502899169928,-1.9648168659361716,21.55982266427604,3.916343016616878,15.678662781722977,-14.399827207442172,60.64512191280242,5.049876725667531,5.881159882553054,5,-7.25,-7.375,-6.137504577636719,-0.22499847412109375,1.399993896484375,0,0.023440150465017018,-1.2222222222222223,145.85000610351562,-1.1463352909214062,143.9499969482422,1.0,144.85000610351562,0.023440150465017018 5934,2023-05-09,143.35000610351562,145.0500030517578,142.5500030517578,144.89999389648438,1514081.0,-0.011720075232508509,1.7026937859817555,1.631571339083506,73.84303549367175,65.96213488143351,-5.584206480808433,-8.707661867493982,-4.405721257134417,-2.250022457143217,23.391524586622626,2.5,1.1437374821315416,7.547505950927729,-4.66351513348863,19.758527035344088,1.4419954087195492,13.653016493135908,-12.001837048831987,42.857142857142854,-15.08357006359386,6.105510542208183,5,-5.5500030517578125,-5.6750030517578125,-4.487510681152344,1.4249954223632812,1.399993896484375,1,0.045692274252425724,4.789492282240318,145.0500030517578,-1.2222222222222223,145.85000610351562,-1.1463352909214062,143.9499969482422,0.045692274252425724 5935,2023-05-10,142.5,145.10000610351562,141.9499969482422,143.89999389648438,1354125.0,-0.005929585401634463,-1.52000732421875,0.9032289820830872,71.40074263274828,69.78409928998552,-2.951763900355786,-7.713640222764553,-3.6193548227349766,-1.360739550486187,24.128303733231277,3.1500091552734375,2.425914720078481,6.354999542236328,-6.216941123651054,18.92694020812371,0.069029209292637,12.64096987518002,-10.481757463363095,12.500043348742365,-46.15328853240619,6.2859703329436885,5,-3.3249969482421875,-4.8249969482421875,-4.012504577636719,2.2750015258789062,-1.149993896484375,2,0.046666623834977994,1.7026937859817555,143.35000610351562,4.789492282240318,145.0500030517578,-1.2222222222222223,145.85000610351562,0.046666623834977994 5936,2023-05-11,145.5,145.5500030517578,142.5,142.5,1720682.0,0.021052631578947434,-1.0333353678385417,-2.142866485013624,77.35504722478377,73.1789532396291,-4.0058308418497575,-10.246629577055046,-6.739712619319846,-4.235758765764132,24.490388719280016,3.0500030517578125,3.6245946159513664,8.724999237060558,-4.412355929497551,21.862354403618667,2.1563216537815038,15.293676820339613,-12.838486920687956,80.68171966194917,19.664808306443433,6.568677583279055,5,-3.399993896484375,-7.8249969482421875,-7.012504577636719,-0.7249984741210938,-2.5,3,0.009965614764551045,-1.52000732421875,142.5,1.7026937859817555,143.35000610351562,4.789492282240318,145.0500030517578,0.009965614764551045 5937,2023-05-12,144.4499969482422,146.39999389648438,144.39999389648438,145.5,1167400.0,-0.007216515819641334,-2.4782331789775367,-0.3500010172526042,75.57517439552338,74.13779694468771,-0.9994388771517606,-8.730650806876724,-5.866659404195332,-3.0512414798013197,24.88307940235142,2.0,5.112406200915984,7.094996643066395,-6.33376253977778,20.52375582591057,0.38061705164429327,13.809376234488496,-11.17094414796199,56.179813808356336,-7.096132044429837,6.714379591422089,5,-0.2249908447265625,-6.774993896484375,-6.037498474121094,0.32500457763671875,-4.149993896484403,4,0.01557632431661582,-1.0333353678385417,145.5,-1.52000732421875,142.5,1.7026937859817555,143.35000610351562,0.01557632431661582 5938,2023-05-15,145.75,146.0500030517578,144.5,144.89999389648438,910820.0,0.00899967517634237,1.1379172454434483,-0.8095272695566245,76.0416225151528,75.51151391417748,-1.6411596006404068,-9.427116075490403,-7.3321544658551545,-4.195031460248771,25.250124377078038,1.600006103515625,6.525872301384624,7.704999542236322,-5.970294562424527,21.380293646897172,0.8673524899058975,14.542646594566747,-11.878109067590373,85.3933855675759,20.724315668798937,6.837647052330421,5,-2.0,-8.074996948242188,-7.337501525878906,-0.9749984741210938,-7.199996948242216,0,0.01578046690742929,-2.4782331789775367,144.4499969482422,-1.0333353678385417,145.5,-1.52000732421875,142.5,0.01578046690742929 5939,2023-05-16,144.5500030517578,146.5,144.35000610351562,145.4499969482422,1425686.0,-0.008233255219500468,-2.3077139771820274,-1.0588087459160593,77.11265430025924,75.54026181602968,0.023803996405462158,-7.679694279614694,-6.31984117504021,-2.846608676948364,25.692798171709864,2.149993896484375,7.7771275388511185,5.907502746582026,-7.810268293085699,19.62527378624975,-0.9513827732518223,12.766388266415873,-10.108987512503944,57.1429529593647,-10.829828094390756,6.85888551983386,5,-0.32500457763671875,-6.875,-6.212501525878906,0.15000152587890625,-5.9000091552734375,1,0.013144198245392369,1.1379172454434483,145.75,-2.4782331789775367,144.4499969482422,-1.0333353678385417,145.5,0.013144198245392369 5940,2023-05-17,144.0,145.3000030517578,143.14999389648438,144.5,711963.0,-0.0038049328270223226,1.0476218156452997,0.5555593231833441,74.54870961522572,75.5983517454971,0.49232725682622913,-6.477301528342167,-6.030646342427843,-2.189789054460306,25.458287270548258,2.1500091552734375,7.85041573018529,4.732499694824213,-8.752126196441765,18.21712558609019,-2.009813250808776,11.474812640457202,-9.012624838175668,37.5,-30.447846554308,6.742312945632989,5,0.22499847412109375,-6.3249969482421875,-5.662498474121094,0.7000045776367188,-6.850006103515625,2,0.005208333333333259,-2.3077139771820274,144.5500030517578,1.1379172454434483,145.75,-2.4782331789775367,144.4499969482422,0.005208333333333259 5941,2023-05-19,146.1999969482422,147.64999389648438,144.5,145.35000610351562,1223000.0,0.01527775658501529,-1.4705804915119347,-1.699981689453125,75.68961761514852,75.24851690400459,-1.514174640926825,-7.9259107243700555,-8.432579246626233,-4.246737979725168,25.412883085968563,3.649993896484375,8.05300142600231,6.197496795654303,-7.105750504645698,19.500744095954303,-0.454126854495712,12.849120445804317,-10.688116548750202,67.77784559461806,1.0985277974894387,6.651623650150001,5,-1.4000015258789062,-8.524993896484375,-7.862495422363281,-1.4999923706054688,-8.849990844726562,4,-0.03317367268101623,1.0476218156452997,144.0,-2.3077139771820274,144.5500030517578,1.1379172454434483,145.75,-0.03317367268101623 5942,2023-05-22,144.4499969482422,146.3000030517578,144.4499969482422,146.0,1326405.0,-0.011969904490624184,-1.3870999497937606,-1.8235526433892828,59.25924356094317,73.42509415038407,0.018270921392741002,-5.343304090922743,-6.8606569557939,-2.3727926624466136,24.680553179597137,1.850006103515625,7.604582348775125,3.7449966430664006,-8.890290774093131,16.380284060225932,-2.5726470655133653,10.062640351646166,-8.434591520589265,28.888956705729168,-33.84588019820022,6.317643708579767,5,0.34999847412109375,-6.774993896484375,-6.362495422363281,0.25000762939453125,-8.399993896484403,0,-0.010038054543966113,-1.4705804915119347,146.1999969482422,1.0476218156452997,144.0,-2.3077139771820274,144.5500030517578,-0.010038054543966113 5943,2023-05-23,147.5500030517578,150.10000610351562,144.4499969482422,144.4499969482422,1698145.0,0.02146075575637707,-2.645160020082496,-2.0,62.63267190410625,72.1794981959879,-3.005921383787154,-7.442684265431637,-10.188596800492974,-5.331165315770477,24.197412851661436,5.6500091552734375,7.34152397571421,5.967502593994141,-5.955025566493191,17.890030754481472,0.0062385137504747945,11.928766674237806,-11.051213597070387,63.30937305148899,1.243457924965142,5.961264080243664,5,-1.5250015258789062,-8.875,-9.5625,-2.9499969482421875,-10.100006103515597,1,-0.04913588512402034,-1.3870999497937606,144.4499969482422,-1.4705804915119347,146.1999969482422,1.0476218156452997,144.0,-0.04913588512402034 5944,2023-05-24,146.0500030517578,147.0,145.14999389648438,146.9499969482422,1704235.0,-0.010166045198073181,2.70001220703125,-0.29032004016499147,52.75228234035866,70.10744705238906,-1.2098818342358868,-4.993705077061634,-8.814543979711289,-3.6888328272813737,23.75166790345937,2.4000091552734375,6.71257131822972,3.7025024414062386,-7.21448314450646,14.619488027318937,-1.7559903515501105,9.160995234362588,-8.735140598140703,41.72667714654559,-16.812063317055653,5.4584927929563465,5,0.25,-7.375,-8.875003814697266,-1.5500030517578125,-6.350006103515597,2,-0.051352275544576,-2.645160020082496,147.5500030517578,-1.3870999497937606,144.4499969482422,-1.4705804915119347,146.1999969482422,-0.051352275544576 5945,2023-05-25,144.9499969482422,147.0,144.85000610351562,146.35000610351562,1126883.0,-0.007531708870459952,-1.687507748648159,1.5555762775083923,52.27272412008928,67.32052226297856,0.306428159195832,-2.7924825910396294,-7.730136284921684,-2.4530425418990376,22.960836781327544,2.149993896484375,6.180376806107915,1.8124961853027344,-7.204733249726047,10.829725620331516,-2.6961185322116705,6.321110902817139,-6.868025875631162,8.849543182303075,-45.428065694323,4.508614717514395,5,1.6750030517578125,-6.274993896484375,-7.924999237060547,-0.4499969482421875,-2.8499908447265625,3,-0.043463285163140575,2.70001220703125,146.0500030517578,-2.645160020082496,147.5500030517578,-1.3870999497937606,144.4499969482422,-0.043463285163140575 5946,2023-05-26,147.35000610351562,147.6999969482422,145.75,145.75,1103950.0,0.01655749710798826,-1.4374868870281714,-1.1428540288389228,53.333328812216784,64.8492060870556,-2.015513044978462,-4.065995768397244,-10.114953149373122,-4.656426600003044,21.955259913578324,2.75,5.860695085506336,3.365004730224598,-3.5534754973098757,10.283484957759072,-0.09423538354263883,6.824244843991835,-8.54695292905032,51.327512497333096,0.44265612016607037,3.4592401137672426,5,-0.725006103515625,-8.675003051757812,-12.162506103515625,-3.5500030517578125,-4.600006103515625,4,-0.06922301855804192,-1.687507748648159,144.9499969482422,2.70001220703125,146.0500030517578,-2.645160020082496,147.5500030517578,-0.06922301855804192 5947,2023-05-29,147.25,148.6999969482422,146.60000610351562,147.5,663484.0,-0.0006786976543819989,-1.7096869462492617,-0.15624940395582598,55.045856790185674,62.516343228725916,-1.650081378059383,-2.8562282229727884,-9.968365681470601,-4.395105243899366,21.651328930486326,2.0999908447265625,5.664589032536952,2.467498779296875,-1.2143604367399803,6.14935799533373,0.6265691712784474,4.308428387315303,-7.769129649791665,49.5574958342223,-0.08892108037955637,1.8409296080184303,5,-0.625,-8.574996948242188,-12.887500762939453,-3.4499969482421875,-7.5,0,-0.06723255617306878,-1.4374868870281714,147.35000610351562,-1.687507748648159,144.9499969482422,2.70001220703125,146.0500030517578,-0.06723255617306878 5948,2023-05-30,146.1999969482422,149.10000610351562,145.75,147.25,1364680.0,-0.007130750775944383,-2.4359090731249267,4.20001220703125,56.73755437060679,60.25244323654231,-0.5917637465512939,-1.4264997703966174,-8.849172562074699,-3.2034236943293593,23.128878617727633,3.350006103515625,4.959408691456673,1.1299957275390682,-1.9811722872983353,4.241163742376472,-0.42558827987963355,2.68557973495777,-6.081978452835415,31.76449046415441,-17.966563982879823,1.5555840074186988,5,0.4250030517578125,-7.399993896484375,-13.21249771118164,-4.174995422363281,-5.399993896484375,1,-0.06942540429790645,-1.7096869462492617,147.25,-1.4374868870281714,147.35000610351562,-1.687507748648159,144.9499969482422,-0.06942540429790645 5949,2023-05-31,143.89999389648438,146.4499969482422,143.8000030517578,145.60000610351562,3140157.0,-0.015731895347248614,-1.789476220305498,1.619054539113249,53.0973266104748,57.868956236014434,1.795114517392534,1.1116418921162676,-6.526233581728889,-0.7840569950625991,23.292759848054228,2.649993896484375,4.292977776772375,-1.2850067138671761,-4.001062069927741,1.4310486421933888,-2.6430343918974586,0.07302096416310633,-3.1830561445910632,1.8866186255005888,-50.38296058931059,1.3580276780302853,5,3.0500106811523438,-5.0999908447265625,-11.012496948242188,-2.4249954223632812,-3.699996948242159,2,-0.04482277430033821,-2.4359090731249267,146.1999969482422,-1.7096869462492617,147.25,-1.4374868870281714,147.35000610351562,-0.04482277430033821 5950,2023-06-01,145.64999389648438,145.85000610351562,144.1999969482422,145.0500030517578,1238138.0,0.012161223587395575,2.299967957031906,-0.35293325674074605,50.351273159728876,55.053584629856694,0.33947971923637965,-0.6064448139617014,-8.069688011150276,-2.4727623303601263,23.46549742370515,1.95001220703125,3.5096197237604088,0.4249938964843807,-2.2938503906781875,3.143838183646949,-0.9344282470969176,1.784416040065679,-4.370072043493735,34.90546753766471,-13.20133559931061,1.3594221435812903,6,1.3000106811523438,-6.8499908447265625,-13.062496185302734,-4.3249969482421875,-5.099990844726591,3,-0.040851336749597844,-1.789476220305498,143.89999389648438,-2.4359090731249267,146.1999969482422,-1.7096869462492617,147.25,-0.040851336749597844 5951,2023-06-02,149.5500030517578,149.89999389648438,146.75,146.75,1208101.0,0.026776583032644963,-1.2499931880480215,4.6667429617761504,60.53718409002922,55.19557802197736,-3.3920700312655754,-4.285104026133951,-11.773214977286472,-6.368810332185518,23.8796545924927,4.25,2.8648648460473396,4.045002746582043,0.7803738751956075,7.309631617968478,2.412688310888825,5.67731718227526,-7.740876143735676,94.26243655711173,45.22798941308312,1.6323144356932222,6,-2.5999984741210938,-10.75,-17.112503051757812,-9.125,-6.3000030517578125,4,-0.04981609358887018,2.299967957031906,145.64999389648438,-1.789476220305498,143.89999389648438,-2.4359090731249267,146.1999969482422,-0.04981609358887018 5952,2023-06-05,150.1999969482422,151.85000610351562,149.4499969482422,150.25,970279.0,0.004346331549451188,-2.0967799096287694,-0.017858213306739472,59.447963067951726,54.84172148462686,-3.5097376881242326,-4.840682405371695,-12.266703040272034,-6.962323325679847,24.27346671409346,2.4000091552734375,2.3866194368937386,4.477497100830078,0.594947710964675,8.360046490695481,2.5362224058973766,6.41877179576278,-7.89341728849044,79.5029996303773,33.619102589973,1.9412746949326989,6,-2.3749923706054688,-9.149993896484375,-18.162498474121094,-9.849998474121094,-6.3499908447265625,0,-0.04960051331298898,-1.2499931880480215,149.5500030517578,2.299967957031906,145.64999389648438,-1.789476220305498,143.89999389648438,-0.04960051331298898 5953,2023-06-07,148.4499969482422,150.75,148.1999969482422,150.1999969482422,1764020.0,-0.011651132060961578,-1.2666693793402777,34.99786389990845,58.09126134910284,55.43494137448733,-1.8088699708037552,-2.9754563459059398,-10.28865126539398,-5.168638563051701,24.693560840837357,2.5500030517578125,1.6112297554911947,2.557497406005865,-1.4950883040550025,6.610083116066733,0.5312045509754455,4.583790261036285,-5.379943172989329,57.76387743690351,12.75459349261505,2.0262928550304324,6,-0.6249923706054688,-4.4749908447265625,-16.412498474121094,-8.099998474121094,-5.4499969482421875,2,-0.05860557175542069,-2.0967799096287694,150.1999969482422,-1.2499931880480215,149.5500030517578,2.299967957031906,145.64999389648438,-0.05860557175542069 5954,2023-06-08,149.89999389648438,151.25,148.60000610351562,148.85000610351562,1295766.0,0.009767578161336887,-2.4193738924985233,-0.5999930245535714,61.79997338870436,56.493524626555676,-2.9673637999899256,-4.120863276433823,-11.519671832531685,-6.620364042650095,25.38940562027451,2.8000030517578125,1.676797334692111,3.679994964599615,-0.5617031328383462,7.921693062037576,1.5591459158806344,5.800844013318596,-6.127543934970504,74.50967485853225,27.371124591502735,2.1208490487189806,6,-2.0749893188476562,-3.79998779296875,-15.024993896484375,-9.549995422363281,-8.949996948242188,3,-0.06070707948801313,-1.2666693793402777,148.4499969482422,-2.0967799096287694,150.1999969482422,-1.2499931880480215,149.5500030517578,-0.06070707948801313 5955,2023-06-09,149.14999389648438,149.89999389648438,147.89999389648438,149.89999389648438,1359525.0,-0.005003335760760064,4.333333333333333,-0.714294018485148,56.2632542317972,56.81907189539795,-1.7421464324255282,-3.000979900472089,-10.564566681138103,-5.866890949120744,26.208344636613703,2.0,1.3788790208709258,2.5974952697753793,-1.4547262277760353,6.649716767326794,0.5713845209996862,4.623606018551072,-4.731339443610352,47.05864753436215,2.4262833702020288,2.0261107487757073,6,-1.3249893188476562,-2.67498779296875,-11.474990844726562,-9.149993896484375,-6.29998779296875,4,-0.06000668665433395,-2.4193738924985233,149.89999389648438,-1.2666693793402777,148.4499969482422,-2.0967799096287694,150.1999969482422,-0.06000668665433395 5956,2023-06-12,146.9499969482422,150.0,146.39999389648438,149.25,1471117.0,-0.014750231567351335,-1.1176449468860934,3.0666707356770835,55.208326710603444,56.8371241087777,0.4415788466131403,-0.7238976191642053,-8.171128931543763,-3.6745819540581692,26.758487505071454,3.600006103515625,1.4332183651373782,0.32499847412108807,-3.6997276704346973,4.349724618676873,-1.6873645981568188,2.337361546398995,-1.9368343633168479,10.0917765110367,-35.022922636941075,2.0123630722778962,6,0.8750076293945312,-0.04999542236328125,-9.274993896484375,-6.9499969482421875,-3.9499969482421875,0,-0.04355218801902094,4.333333333333333,149.14999389648438,-2.4193738924985233,149.89999389648438,-1.2666693793402777,148.4499969482422,-0.04355218801902094 5957,2023-06-13,146.6999969482422,148.3000030517578,145.64999389648438,147.6999969482422,2682395.0,-0.0017012589669399558,1.4090858648911084,0.43478203180458164,47.99053162569765,55.86523269267668,0.6764971956388877,-0.31272396226759724,-7.729828318717978,-3.4018673972160514,27.042887273006023,2.6500091552734375,1.5913159165225181,-0.03750152587889488,-3.929852072439701,3.854849020681911,-1.9836767991592978,1.908673747401508,-1.139886881829625,18.750034059759894,-23.069136838135297,1.946175273280396,6,1.1250076293945312,0.20000457763671875,-8.962493896484375,-7.8249969482421875,-4.0500030517578125,1,-0.02351736209960109,-1.1176449468860934,146.9499969482422,4.333333333333333,149.14999389648438,-2.4193738924985233,149.89999389648438,-0.02351736209960109 5958,2023-06-14,148.0500030517578,150.14999389648438,145.60000610351562,147.0,1888427.0,0.009202495784590425,-1.3636356430306802,-1.0500030517578125,54.76189784182908,56.05018505171604,-0.4285554074259039,-1.5616513899027495,-8.852783455758868,-4.7514156067060185,27.50698033637485,4.54998779296875,1.58248827606036,1.1975044250488338,-2.707886721080314,5.1028955711779815,-0.75519114801574,3.1501999981134077,3.8000030517578125,43.36282468847731,1.468670515534889,1.9526955730645803,6,-0.02500152587890625,-1.1500015258789062,-10.3125,-9.225006103515625,-15.750000000000028,2,-0.02836877312845365,1.4090858648911084,146.6999969482422,-1.1176449468860934,146.9499969482422,4.333333333333333,149.14999389648438,-0.02836877312845365 5959,2023-06-15,146.4499969482422,148.0500030517578,143.4499969482422,147.6999969482422,2058232.0,-0.010807200746603574,3.7179254436758584,-1.1904727304433755,53.48836714155736,56.39875104969699,1.7558550015991727,0.19815537837274633,-7.166976987366439,-3.1410903882321293,27.60515329890842,4.600006103515625,1.4979106272907359,-0.4975013732910156,-4.256767900530747,3.2617651539487156,-2.3771346369108812,1.38213189032885,5.2750091552734375,44.77613979790066,-1.2443190534833164,1.8796332636198727,6,1.2000045776367188,0.45000457763671875,-8.712493896484375,-7.625,-14.349990844726562,3,-0.023557507819283008,-1.3636356430306802,148.0500030517578,1.4090858648911084,146.6999969482422,-1.1176449468860934,146.9499969482422,-0.023557507819283008 5960,2023-06-16,144.75,147.39999389648438,139.85000610351562,147.39999389648438,3701229.0,-0.011608036761127427,4.698117118673346,2.1199951171875,43.74999083006272,54.53350735414515,3.7043100010376975,2.062992061339571,-5.3121224810712135,-1.4517319180374955,27.751222860830982,7.54998779296875,1.4080347806586815,-2.2349983215331974,-5.8838057814004685,1.4138091383340736,-4.059402051466833,-0.4105945915995619,6.6440057373046955,47.57281265740274,2.1318032827947704,1.8244037299336424,6,1.100006103515625,1.100006103515625,-7.0124969482421875,-5.9250030517578125,-6.300003051757784,4,-0.02625217997760143,3.7179254436758584,146.4499969482422,-1.3636356430306802,148.0500030517578,1.4090858648911084,146.6999969482422,-0.02625217997760143 5961,2023-06-19,141.35000610351562,144.35000610351562,140.9499969482422,144.35000610351562,1287362.0,-0.0234887315819301,1.2666727701822917,1.132078079115564,37.759351862521505,52.12366166465291,6.502632863940391,5.355590683038599,-1.7758554702949425,1.8419007413953068,27.327050015354114,3.8000030517578125,1.505150088459743,-5.392492675781256,-9.822089782504264,-0.9628955690582472,-7.60729122914276,-3.1776941224197515,9.351359655761712,14.563124055583538,-29.1031537798225,2.214798553361506,6,4.1999969482421875,4.5,-2.9250030517578125,-2.5250091552734375,-2.150009155273409,0,0.010611955679022067,4.698117118673346,144.75,3.7179254436758584,146.4499969482422,-1.3636356430306802,148.0500030517578,0.010611955679022067 5962,2023-06-20,143.0,143.10000610351562,139.75,140.85000610351562,2153084.0,0.011673108066766025,1.8510616193753653,-0.7166646321614584,43.52227258378281,50.504885135172906,4.161544946993445,3.785480394344745,-3.2272961214655993,0.12838971388578102,26.991858256451877,3.350006103515625,1.59919878836115,-3.669998931884777,-8.300491185303827,0.9604933215342726,-5.985245058594302,-1.3547528051752522,7.050284179931623,31.250018339901466,-13.346662192353001,2.3152461267095257,6,2.5,2.8000030517578125,-3.1124954223632812,-4.1750030517578125,-1.9499969482421875,1,0.0,1.2666727701822917,141.35000610351562,4.698117118673346,144.75,3.7179254436758584,146.4499969482422,0.0 5963,2023-06-21,140.30000305175778,142.5500030517578,139.0,142.5500030517578,1961565.0,-0.018881097540155323,2.1555582682291665,-1.0465145987991786,42.82870088081539,48.39696596762968,6.2401017607995755,6.234102094778251,-0.27865557667317375,2.7820554518793585,25.88783012910092,4.0,1.0057534424839503,-6.0074958801269815,-11.417452455095514,-0.597539305158449,-8.712474167611248,-3.3025175926427153,8.926258393779307,14.36466976113649,-34.16252000773402,2.7049782874842703,6,4.274993896484403,5.125000000000028,0.6500015258789347,-1.4750061035155966,-0.9499969482421591,2,0.016749756191093423,1.8510616193753653,143.0,1.2666727701822917,141.35000610351562,4.698117118673346,144.75,0.016749756191093423 5964,2023-06-22,138.55000305175778,140.39999389648438,137.85000610351562,139.30000305175778,1147638.0,-0.012473271289626497,-1.3720884018680277,0.3333333333333291,35.85658678393847,46.12955847342315,6.940679613201979,7.792960649301477,1.7015553704381716,4.451126990322194,24.839332912545338,2.54998779296875,0.2982778311829861,-7.3824958801269815,-13.811397421421304,-0.9535943388326587,-10.596946650774129,-4.168045109479834,9.653632249225609,7.329820345503866,-41.14742716282513,3.2144507706471592,6,5.449996948242216,6.300003051757841,2.162498474121122,0.2749938964844034,1.25,3,-0.04511006757369185,2.1555582682291665,140.30000305175778,1.8510616193753653,143.0,1.2666727701822917,141.35000610351562,-0.04511006757369185 5965,2023-06-26,138.64999389648438,138.64999389648438,134.94999694824222,138.5,1742641.0,0.0007216950019788282,48.33530010172902,-0.19999186197916666,24.413091054971176,42.70786562279734,5.805099064498705,7.585712914020689,1.731299080107533,4.309086989838988,24.121223233997334,3.699996948242159,-0.3067967772639406,-6.967504882812506,-14.169935012202387,0.2349252465773759,-10.568719947507446,-3.366289818117565,8.31120590080289,39.36163132528929,-3.1867826452986634,3.6012150646949364,6,3.9000015258789062,4.750007629394531,2.300006866455078,0.1750030517578125,0.850006103515625,0,-0.04724116899607622,-1.3720884018680277,138.55000305175778,2.1555582682291665,140.30000305175778,1.8510616193753653,143.0,-0.04724116899607622 5966,2023-06-27,137.14999389648438,138.80000305175778,136.10000610351562,138.64999389648438,1454945.0,-0.010818608482016212,1.999966091924855,-10.000406917599186,20.541725422820505,39.65799826692211,6.4467192965589675,8.729962464985078,3.4349326319437523,5.780242670319268,23.19311474410683,2.699996948242159,-1.2546910605286996,-7.9575042724609375,-16.034779656782973,0.11977111186109823,-11.996141964621955,-3.9188665802999196,8.129637501936571,26.99379726240756,-10.430664029086586,4.038637692161017,6,5.400001525878906,6.250007629394531,3.800006866455078,1.6750030517578125,-0.149993896484375,1,0.009478695658849512,48.33530010172902,138.64999389648438,-1.3720884018680277,138.55000305175778,2.1555582682291665,140.30000305175778,0.009478695658849512 5967,2023-06-28,137.35000610351562,138.55000305175778,136.89999389648438,138.0,1827255.0,0.001458346452295256,-1.129018920674886,0.4333292643229167,23.0582626749855,36.135372137272824,5.342783981350976,8.16907171419399,3.4466881213085117,5.519523668157291,22.000747812935472,1.650009155273409,-2.0453556553090095,-7.262492370605457,-15.97532825982131,1.4503435186103957,-11.618910315213384,-2.906074425997531,6.483476471880294,31.57904247160035,-3.137430933754839,4.356417944607931,6,4.149993896484375,6.049995422363281,3.887493133544922,1.4749908447265625,-1.400009155273409,2,0.013469171914942013,1.999966091924855,137.14999389648438,48.33530010172902,138.64999389648438,-1.3720884018680277,138.55000305175778,0.013469171914942013 5968,2023-06-29,136.05000305175778,137.89999389648438,136.05000305175778,137.05000305175778,1830693.0,-0.009464892566353966,-2.699981689453182,1.5384759847880183,16.13693664654305,31.985213193382346,5.321154233260756,9.138193936097338,4.976733335710577,6.666816632291216,21.200708572391605,1.849990844726591,-2.7515745943438503,-8.05499572753908,-17.527773639470183,1.4177821843920242,-12.791384683504646,-3.3186067715735135,6.539791535836628,20.183609531567974,-9.106885581390067,4.7363889559655545,6,5.124992370605497,7.349998474121122,5.187496185302763,2.2749938964844034,2.0,3,0.03675119358944712,-1.129018920674886,137.35000610351562,1.999966091924855,137.14999389648438,48.33530010172902,138.64999389648438,0.03675119358944712 5969,2023-06-30,137.44999694824222,138.5,136.85000610351562,136.85000610351562,2584326.0,0.010290289342748782,-4.500063579257903,-0.5999908447265909,22.27487671833228,29.59908940319007,2.8052562385696547,7.6209357089728655,3.806837680462678,5.008134754201848,21.08948675869392,2.449996948242216,-3.264930138360228,-6.332501983642544,-16.262797212617926,3.597793245332838,-11.29764959813022,-1.3673543691548673,4.07022596984288,64.93496199180481,36.32673845771408,4.965147614487687,6,2.2000045776366903,5.95000457763669,4.9000053405761435,1.2250061035155966,-0.19999694824221592,4,0.013823275354373887,-2.699981689453182,136.05000305175778,-1.129018920674886,137.35000610351562,1.999966091924855,137.14999389648438,0.013823275354373887 5970,2023-07-03,139.69999694824222,140.60000610351562,137.60000610351562,138.5,1217232.0,0.01636958930488186,-1.0000101725777821,2.0000254317031136,32.86051514841088,29.05477421273334,-0.2642035230363433,5.167248955272356,1.8532871555327404,2.506710780334174,20.69155503682777,3.150009155273409,-4.074014326786397,-3.785002136230446,-13.835509195016215,6.265504922555323,-8.810255665623345,1.2402513931624526,0.9003943340648846,80.21959227201614,47.23390443025502,5.025253529392886,7,-0.6749954223633097,3.7000045776366903,2.7875061035155966,-1.0249938964844034,-4.0,0,0.000715863319256993,-4.500063579257903,137.44999694824222,-2.699981689453182,136.05000305175778,-1.129018920674886,137.35000610351562,0.000715863319256993 5971,2023-07-04,142.10000610351562,142.60000610351562,139.14999389648438,139.69999694824222,723337.0,0.017179736633513354,1.029413480655049,2.000012715689819,40.12877630421704,28.677719070559366,-2.845915537080657,2.298323635314631,-0.21627206261325682,-0.06705534874976138,19.077054165245073,3.45001220703125,-4.74789940886069,-1.0124931335449219,-10.660717375576638,8.635731108486794,-5.836605254560766,3.811618987470922,-7.150009155273409,92.36641577035886,55.20144250439259,4.824112121015858,7,-3.3250045776367188,1.2999954223632812,0.5499954223632812,-3.4250030517578125,-5.300003051757841,1,-0.01829701612835677,-1.0000101725777821,139.69999694824222,-4.500063579257903,137.44999694824222,-2.699981689453182,136.05000305175778,-0.01829701612835677 5972,2023-07-05,142.75,143.14999389648438,140.75,140.85000610351562,831634.0,0.004574200341771029,-1.285701829596152,0.7916611035877185,38.274324781431325,28.171677281738912,-3.9505430993082484,1.1189462840918907,-0.485987964270322,-0.8776135959843998,17.015606523216984,2.399993896484375,-5.077372299492424,0.010000610351568184,-9.042975132241907,9.062976352945043,-4.516487260945155,4.536488481648291,-7.647002868652322,94.36627588356026,55.58997665822608,4.526487871296734,7,-3.7000045776367188,0.6500015258789062,-0.09999847412109375,-4.0749969482421875,-5.100006103515625,2,-0.04028021015761818,1.029413480655049,142.10000610351562,-1.0000101725777821,139.69999694824222,-4.500063579257903,137.44999694824222,-0.04028021015761818 5973,2023-07-06,139.75,143.6999969482422,139.39999389648438,142.3000030517578,1040687.0,-0.021015761821365997,-1.6461433004840536,-1.3421111807128288,36.04166415002457,28.192241433526256,-1.158605392127697,3.619309310150925,2.8801652485930163,1.9435455247803475,15.42068729407971,4.3000030517578125,-5.0456928519544135,-2.5549995422363168,-11.282985786338912,6.172986701866279,-6.918992664287629,1.8089935798149952,-4.325122998046851,42.335733904183584,4.139986577898952,4.363993122051303,7,-0.4250030517578125,3.6500015258789062,2.9000015258789062,-1.0749969482421875,-4.449996948242216,3,-0.02719143507518984,-1.285701829596152,142.75,1.029413480655049,142.10000610351562,-1.0000101725777821,139.69999694824222,-0.02719143507518984 5974,2023-07-07,140.8000030517578,141.35000610351562,139.39999389648438,139.75,988327.0,0.007513438653007576,-1.228565947911308,-0.4117654098625514,41.541759107082804,30.095426772649773,-2.0739832490833123,1.9527193322481367,2.191887382136059,0.7660947223847927,13.63474493209165,1.95001220703125,-5.301297388895279,-1.0499969482421818,-9.027397487047125,6.927403590562761,-5.038697217644653,2.9387033211602898,-4.878618853027319,52.45904509854441,14.811233311818576,3.988700269402472,7,-0.9250030517578125,2.5999984741210938,1.9124984741210938,-2.125,-6.1999969482421875,4,-0.01953124957667174,-1.6461433004840536,139.75,-1.285701829596152,142.75,1.029413480655049,142.10000610351562,-0.01953124957667174 5975,2023-07-10,140.19999694824222,141.10000610351562,139.55000305175778,140.44999694824222,1122235.0,-0.004261406892832498,-1.0000196889150308,-0.2380945460886751,47.20192461194055,33.057671126996446,-1.3756516352527797,1.9476941995506536,3.205685407857203,1.3168995625731839,12.044568117033158,1.550003051757841,-5.365378576065297,-1.2025032043456747,-8.423996618299071,6.018990209607722,-4.813249911322373,2.4082435026310236,-3.8118959845410245,23.07697467042777,-16.768364036072274,3.6107467069766925,7,-0.3249969482422159,3.2000045776366903,2.6750068664550497,-1.5249938964844034,-5.0,0,-0.02104134816301939,-1.228565947911308,140.8000030517578,-1.6461433004840536,139.75,-1.285701829596152,142.75,-0.02104134816301939 5976,2023-07-11,140.55000305175778,141.4499969482422,140.19999694824222,140.19999694824222,837921.0,0.002496477254880336,-6.142732583486916,-1.4000244140622726,43.63637660722475,35.344128230578576,-1.3328058572928683,1.1527338714469408,3.2417724197267717,0.8553593683151064,10.927058658047246,1.2499999999999716,-5.068933653281221,-0.5324974060058878,-7.269924345319453,6.204929533307677,-3.901210875662656,2.8362160636508804,-3.723188328984122,26.744379979062877,-13.602108670691337,3.3687134696567775,7,-0.6750030517577841,2.849998474121122,2.3250007629394815,-1.8749999999999716,-5.050003051757784,1,-0.03450733545505191,-1.0000196889150308,140.19999694824222,-1.228565947911308,140.8000030517578,-1.6461433004840536,139.75,-0.03450733545505191 5977,2023-07-12,143.25,143.25,139.39999389648438,140.75,1094990.0,0.019210223334167775,2.0800048828125,7.142732583487079,57.662323662043114,39.9580601211897,-3.473110689906747,-1.9172804748229737,0.9381887668258173,-2.0038756624514633,10.144985837032422,3.850006103515625,-4.452092653605291,2.339999389648426,-3.9539081384834276,8.63390691778028,-0.8069543744175007,5.486953153714353,-6.0107943436982225,89.5349621191959,44.00578599023873,3.1469537640659198,7,-2.9749984741210938,0.15000152587890625,-0.3749961853027344,-4.5749969482421875,-5.649993896484375,2,-0.04502615670675192,-6.142732583486916,140.55000305175778,-1.0000196889150308,140.19999694824222,-1.228565947911308,140.8000030517578,-0.04502615670675192 5978,2023-07-13,143.85000610351562,144.8000030517578,142.8000030517578,144.10000610351562,1205327.0,0.004188524282831674,1.424251391791666,-0.1,64.64087512845614,44.66539327787013,-3.185298636433771,-3.001986476098864,0.45476448411642423,-2.7412885228316384,9.030099888924894,2.0,-3.5249468007955898,3.150005340576172,-2.3740099913223958,8.67402067247474,0.38799767462688806,5.912013006525456,-6.2231529696974235,82.40749374814563,30.72255410790737,2.7620076659492807,7,-2.6500015258789062,-0.7500076293945312,0.5874977111816406,-4.3000030517578125,-7.050003051757841,3,-0.043100534890277764,2.0800048828125,143.25,-6.142732583486916,140.55000305175778,-1.0000196889150308,140.19999694824222,-0.043100534890277764 5979,2023-07-14,143.0,143.75,142.0,143.3000030517578,738867.0,-0.0059089750952388,1.9166740841524357,1.20001220703125,61.53845531166724,47.85183107378751,-1.6374256895411747,-2.554677444692061,1.3768050234374982,-2.0334300884121603,8.552056384506097,1.850006103515625,-2.692846613423967,2.472499084472645,-2.48155203824399,7.42655020718928,-0.004526476885672537,4.949524645830962,-4.7992948727466285,66.66666666666666,12.868424779696568,2.4770255613583205,7,-1.0250015258789062,0.09999847412109375,2.900005340576172,-3.4499969482421875,-5.149993896484375,4,-0.053846132505190325,1.424251391791666,143.85000610351562,2.0800048828125,143.25,-6.142732583486916,140.55000305175778,-0.053846132505190325 5980,2023-07-17,140.9499969482422,143.35000610351562,140.9499969482422,141.85000610351562,1174345.0,-0.014335685676628018,-4.333299425258125,3.0,59.793802270094176,50.03683395888496,0.6800512931322658,-0.8474047476944975,3.371733246880723,-0.08944046984476017,9.060079287683278,2.4000091552734375,-1.5748112628834008,0.6124961853027457,-3.9344393986157797,5.159431769221271,-1.660971606656517,2.8859639772620085,-2.2213479870284516,28.703711552861726,-27.308421702042068,2.273467791959256,7,1.1500015258789062,1.5999984741210938,6.012508392333984,-1.399993896484375,-2.0999908447265625,0,-0.04505137270104609,1.9166740841524357,143.0,1.424251391791666,143.85000610351562,2.0800048828125,143.25,-0.04505137270104609 5981,2023-07-18,142.85000610351562,143.0,140.64999389648438,141.1999969482422,865996.0,0.013480022677624603,1.4102664423490747,-1.8333248563145312,63.03315273515127,52.787814842631626,-1.231933239889969,-2.771365115466665,1.466606436162408,-2.0910792229423123,9.555056450300867,2.350006103515625,-0.5756063150764987,2.437505340576166,-2.227695647753336,7.102706328905668,0.10490484641141506,4.770105834740917,-3.6356488150583743,63.8890066262592,4.588536588575565,2.3326004941647445,7,-0.7500076293945312,-0.30001068115234375,4.299999237060547,-3.3000030517578125,-3.900009155273409,1,-0.053552739435865804,-4.333299425258125,140.9499969482422,1.9166740841524357,143.0,1.424251391791666,143.85000610351562,-0.053552739435865804 5982,2023-07-19,143.0,144.25,142.6999969482422,143.0,995581.0,0.0010500097310159884,-4.166624281572656,0.0,67.41851473675766,56.27413157449085,-1.5005322818053628,-3.079232883013617,1.2518799662108506,-2.310129570200928,9.970408670225797,1.5500030517578125,0.03872360523024554,2.587499237060541,-2.077701751268961,7.252700225390043,0.25489874289579006,4.920099731225292,-3.3387910504787044,56.62652817354537,-7.307106268428122,2.3326004941647445,7,-0.9000015258789062,-0.45000457763671875,4.3625030517578125,-3.4499969482421875,-4.600006103515625,2,-0.05244755244755239,1.4102664423490747,142.85000610351562,-4.333299425258125,140.9499969482422,1.9166740841524357,143.0,-0.05244755244755239 5983,2023-07-20,142.64999389648438,144.0,141.60000610351562,143.1999969482422,1202383.0,-0.002447595129479896,1.2325429550825746,-100.0,63.75657680685077,58.742444652242845,-0.7776833340284952,-2.6816331763219523,1.5575421845816493,-2.067842345229451,10.035086260370685,2.399993896484375,0.3270357155050476,2.1199935913085994,-2.650465355636044,6.890452538253243,-0.2652358821637222,4.505223064780921,-2.5776814187841524,55.55546136565931,-7.910650431619516,2.3852294734723207,7,-0.5499954223632812,-0.09999847412109375,4.7125091552734375,-3.0999908447265625,-3.0,3,-0.03540124787270116,-4.166624281572656,143.0,1.4102664423490747,142.85000610351562,-4.333299425258125,140.9499969482422,-0.03540124787270116 5984,2023-07-21,132.30000305175778,140.89999389648438,130.60000610351562,140.89999389648438,2679014.0,-0.07255514397173535,1.3953485483730743,15.636260230267773,36.29632308810401,57.530711149594346,9.208116255103477,7.563921709061589,11.796811438913068,8.182608296534909,10.668462194195058,12.04998779296875,0.35159824737067424,-7.9174972534179915,-13.899160705370633,-1.9358338014653498,-10.908328979394298,-4.926665527441685,12.500000000000028,12.454195665831044,-46.87300596340477,2.9908317259763195,7,5.400001525878935,7.025001525878935,15.162498474121122,7.250000000000028,7.699996948242216,4,0.03401360465758674,1.2325429550825746,142.64999389648438,-4.166624281572656,143.0,1.4102664423490747,142.85000610351562,0.03401360465758674 5985,2023-07-24,132.10000610351562,133.35000610351562,129.89999389648438,131.10000610351562,2349881.0,-0.0015116926956072474,-1.0294043729580296,-0.11627919355439637,29.83872456306362,55.997638700243115,9.094703821103565,7.639743456164069,11.908882405105686,8.306439052928766,10.625728994730993,3.45001220703125,0.6684986983883903,-7.789994812011713,-14.767370772059763,-0.8126188519636628,-11.278682792035738,-4.301306831987688,12.415997009277334,15.331088998577263,-38.172080240688125,3.4886879800240203,7,5.249992370605469,6.54998779296875,15.174995422363281,7.4499969482421875,9.79998779296875,0,0.043527628571752075,1.3953485483730743,132.30000305175778,1.2325429550825746,142.64999389648438,-4.166624281572656,143.0,0.043527628571752075 5986,2023-07-25,138.44999694824222,138.60000610351562,131.85000610351562,132.10000610351562,1571089.0,0.04806957268231038,1.030072393102578,6.349990844726591,42.95081819587176,54.363026981779626,2.6993678045258775,1.4673721541046234,5.446226420162958,1.8717255839635243,10.049999920007739,6.75,0.8918927582429887,-1.505004119873007,-8.398622911067633,5.388614671321619,-4.95181351547032,1.941805275724306,5.481365795898398,59.58187745762119,10.782988957284388,3.446809395597317,7,-1.0999984741211222,-1.0999984741211222,7.400009155273409,1.1000061035155966,6.499999999999972,1,0.0028891958403072238,-1.0294043729580296,132.10000610351562,1.3953485483730743,132.30000305175778,1.2325429550825746,142.64999389648438,0.0028891958403072238 5987,2023-07-26,139.19999694824222,139.64999389648438,137.44999694824222,138.44999694824222,884150.0,0.005417118212580174,1.6666728318568278,0.11811040650914395,49.02654379702208,52.628101278286955,1.4689333146924923,0.9097167634575669,4.623803349881854,1.0197467102553048,9.34169729367811,2.199996948242159,1.0097112083773823,-0.8475036621093466,-7.642893962369612,5.947886638150919,-4.245198812239465,2.550191488020772,4.170111041992158,65.9574399009588,15.665975717532831,3.397695150130133,7,-2.1250000000000284,-1.8499984741211222,6.500007629394503,0.3500061035155966,6.800003051757784,2,-0.0017959770508684247,1.030072393102578,138.44999694824222,-1.0294043729580296,132.10000610351562,1.3953485483730743,132.30000305175778,-0.0017959770508684247 5988,2023-07-27,141.0500030517578,142.3000030517578,139.39999389648438,139.39999389648438,666010.0,0.01329027402352212,-2.515143108151847,2.20001220703125,50.43029232774913,51.393860946740496,-0.9163902634212491,-0.5760289152850078,2.6794688060091403,-0.9225158813949292,8.129039871458254,3.1000061035155966,1.2347930216902228,0.75250244140625,-5.7867287824448965,7.2917336652573965,-2.5171131705193375,4.0221180533318375,1.7813003747265554,89.91936228153183,38.25376863754873,3.26961561192558,7,-3.975006103515625,-3.7000045776367188,4.599998474121094,-1.5,4.8000030517578125,3,-0.01878772845046328,1.6666728318568278,139.19999694824222,1.030072393102578,138.44999694824222,-1.0294043729580296,132.10000610351562,-0.01878772845046328 5989,2023-07-28,139.35000610351562,140.85000610351562,138.94999694824222,140.55000305175778,570719.0,-0.012052441768600208,1.111117704403817,-0.7272668423729425,48.59039703711346,50.14903814307597,0.2362508692695826,1.3424378571764919,4.302123759665591,0.6720075984500795,7.132037770355634,2.1000061035155966,0.8706543546060743,-1.042494964599598,-7.461648962644972,5.376659033445776,-4.252071963622285,2.167082034423089,2.9640449417687478,76.20971959534705,20.063349697920877,3.2095769990226914,7,-2.2750091552734375,-2.0000076293945312,5.649993896484375,0.1999969482421875,6.4499969482421875,4,0.0021527648355170736,-2.515143108151847,141.0500030517578,1.6666728318568278,139.19999694824222,1.030072393102578,138.44999694824222,0.0021527648355170736 5990,2023-07-31,139.80000305175778,140.10000610351562,138.60000610351562,139.35000610351562,777274.0,0.003229256753012777,1.8571345530641012,-0.374998410538749,48.760330578512395,48.56316901456054,-0.44033341548421845,0.9489715278581627,3.7961501512941993,0.08694721334839528,6.915445720603183,1.5,0.2844811022694387,-0.5974983215332372,-7.014536458158091,5.819539815091616,-3.806017389845664,2.6110207467791895,2.5000000000000284,76.07654803745605,15.54136346965575,3.2085190683124236,7,-2.7250061035155966,-2.4500045776366903,4.625000000000028,-0.24999999999997158,6.250000000000028,0,0.001430593303836769,1.111117704403817,139.35000610351562,-2.515143108151847,141.0500030517578,1.6666728318568278,139.19999694824222,0.001430593303836769 5991,2023-08-01,139.5,140.35000610351562,138.5,139.80000305175778,494433.0,-0.0021459445293910973,1.6428485793070375,-0.6666779695500111,43.267505963801874,45.87972359534323,-0.7437113657103112,1.1006313000459045,3.96461303574344,0.2679316641881542,7.3471470658536155,1.850006103515625,-0.23321025768609616,-0.767501068115223,-7.144536881661878,5.609534745431432,-3.956018974888565,2.421016838658119,2.3040026855468625,42.268050967437134,-13.99579306086575,3.188517906773331,8,-2.5500030517578125,-2.1500015258789062,3.4749984741210938,0.0500030517578125,7.0,1,0.017204257322468663,1.8571345530641012,139.80000305175778,1.111117704403817,139.35000610351562,-2.515143108151847,141.0500030517578,0.017204257322468663 5992,2023-08-02,137.0,138.69999694824222,136.85000610351562,138.69999694824222,1103747.0,-0.017921146953404965,1.176463724407784,5.666598850516882,38.487384699973724,43.072035583468,0.9115425661185839,3.317877836143907,6.357726938636972,2.6571181079705752,7.8775077655912105,2.649993896484375,-0.6622966363815408,-2.9800010681152287,-9.40408272974787,3.4440805935174126,-6.1920418989315635,0.23203976270110616,4.327842333984364,2.752183127969516,-48.1307621117734,3.2120408308163237,8,-0.9000015258789062,0.34999847412109375,5.974998474121094,2.5500030517578125,8.050003051757812,2,0.0580291748046875,1.6428485793070375,139.5,1.8571345530641012,139.80000305175778,1.111117704403817,139.35000610351562,0.0580291748046875 5993,2023-08-03,135.94999694824222,137.05000305175778,135.25,136.5,987852.0,-0.007664255852246615,1.1818097748185545,0.3235317877049621,38.23037767926788,43.286930538041766,1.0182882887349365,4.288469475115079,7.186501254139188,3.5483606079091885,8.380037902315454,1.800003051757784,-1.4134056727017992,-3.840003967285128,-10.512696964757936,2.83268903018768,-7.176350466021546,-0.5036574685487096,4.920731448242151,12.499931880480723,-34.88339084684199,3.3363464987364098,8,0.15000152587887783,1.4000015258788778,6.500003814697237,3.6000061035155966,7.400009155273409,3,0.07392426095885773,1.176463724407784,137.0,1.6428485793070375,139.5,1.8571345530641012,139.80000305175778,0.07392426095885773 5994,2023-08-04,138.05000305175778,138.05000305175778,135.19999694824222,136.25,559457.0,0.01544690070360999,2.1666680795151474,-3.272714662227888,45.16667683919264,44.990036346500546,-0.20149445680513622,2.07843949555928,4.933464293114781,1.3616672371781249,8.802583415910142,2.850006103515568,-2.2814473101780948,-1.602497863769571,-8.30084509878077,5.095849371241627,-4.951671481275156,1.7466757537360138,2.3818959647265956,55.33982596122713,5.362589804199921,3.3491736175055977,8,-0.9749984741210653,-0.7000045776366903,4.23749542236331,1.5000000000000284,6.300003051757841,4,0.05650128851379632,1.1818097748185545,135.94999694824222,1.176463724407784,137.0,1.6428485793070375,139.5,0.05650128851379632 5995,2023-08-07,137.25,138.44999694824222,136.30000305175778,137.10000610351562,481644.0,-0.005795023789009646,-1.4571358816964137,0.08332980121222527,40.311406079229506,44.6967683335403,1.5710751793055806,2.789103263472498,5.603447127204618,2.131722759305376,9.20491082804837,2.149993896484432,-3.1032057940320215,-2.2550010681152344,-9.03204357052158,4.522041434291111,-5.643522319318407,1.1335201830879384,2.760622811684385,39.80581373644085,-8.06419931764291,3.388521251203166,8,1.5,0.09999847412109375,4.275001525878906,2.3000030517578125,5.4499969482421875,0,0.062295104202242824,2.1666680795151474,138.05000305175778,1.1818097748185545,135.94999694824222,1.176463724407784,137.0,0.062295104202242824 5996,2023-08-08,135.69999694824222,136.64999389648438,135.44999694824222,136.05000305175778,800550.0,-0.011293282708617736,-1.823501956701375,-2.333468972532683,37.95379155690493,43.46646252908284,3.0060903464958244,4.170973921327686,6.925366749396574,3.644057868394583,9.841568839268271,1.800003051757784,-2.412237515263314,-3.562503814697237,-10.526612528947084,3.401604899552609,-7.04455817182216,-0.08044945757231403,3.90620070683417,14.285714285714285,-31.135081234689693,3.4820543571249165,8,3.050003051757784,1.6500015258788778,5.51250457763669,3.8500061035155966,6.600006103515597,1,0.07627123313394923,-1.4571358816964137,137.25,2.1666680795151474,138.05000305175778,1.1818097748185545,135.94999694824222,0.07627123313394923 5997,2023-08-09,136.80000305175778,137.69999694824222,136.19999694824222,136.5,530784.0,0.008106161593615324,-2.333299425258336,-0.857136629174354,40.57972581359303,42.37195513862105,1.7096291682713343,2.7014804584414662,5.608580785991791,2.5283650403683,10.09706037674547,2.0,-1.4506081914250615,-2.1399978637695654,-8.921597894718303,4.6416021671791725,-5.53079787924392,1.2508021517047894,2.417946452974917,49.23095703124825,4.881778001562736,3.3908000154743627,8,1.2249984741211222,0.5499954223633097,4.287498474121122,2.7500000000000284,8.149993896484403,2,0.07090640885857469,-1.823501956701375,135.69999694824222,-1.4571358816964137,137.25,2.1666680795151474,138.05000305175778,0.07090640885857469 5998,2023-08-10,137.64999389648438,138.10000610351562,136.69999694824222,137.39999389648438,718021.0,0.006213383229275227,1.43474684216108,0.8333248563146103,62.41297003967306,43.90779658334989,0.36501264687979074,1.4368526116286375,4.581067433683813,1.684236182948581,9.804801068702286,1.400009155273409,-1.2551974748340058,-0.9800064086913949,-7.372220912512972,5.4122080951301825,-4.176113660602169,2.2161008432193796,1.1952373839183963,75.38452148437412,25.88546465255118,3.1961072519107883,8,0.12500762939453125,-0.29999542236328125,3.5750045776367188,1.9000091552734375,11.350006103515625,3,0.053759603947664436,-2.333299425258336,136.80000305175778,-1.823501956701375,135.69999694824222,-1.4571358816964137,137.25,0.053759603947664436 5999,2023-08-11,135.30000305175778,137.85000610351562,134.5,137.64999389648438,683719.0,-0.017072219025987212,1.436354556803995,-9.399963378906364,56.751049283319695,44.79565421721737,2.3245457947142256,3.3522741987562483,6.79671585926215,4.016104895701318,10.031310038011675,3.350006103515625,-1.4110800413552624,-2.944997406005882,-9.153894527725669,3.2638997157139045,-6.04944596686579,0.1594511548540254,3.18741873328824,20.253257464256844,-32.18116559000191,3.1044485608599,8,2.1250000000000284,2.0499954223633097,6.062496185302763,4.250000000000028,13.250000000000028,4,0.05949743436944632,1.43474684216108,137.64999389648438,-2.333299425258336,136.80000305175778,-1.823501956701375,135.69999694824222,0.05949743436944632 6000,2023-08-14,134.60000610351562,136.0,133.75,135.0,686496.0,-0.00517366542833253,-1.1428509147980759,0.17021083183450111,39.33520721939239,44.3587321345052,2.4689937142583176,3.744116642161714,7.295050151075117,4.774359434177285,10.748357227011207,2.25,-1.8041306840220273,-3.3274948120117074,-9.603049308226531,2.948059684203116,-6.465272060119105,-0.18971756390430983,3.543918565987923,19.540342778568974,-30.66850247924739,3.137777248107407,8,1.6249923706054688,2.7499923706054688,7.037494659423828,5.0749969482421875,13.449996948242188,0,0.07243684664101457,1.436354556803995,135.30000305175778,1.43474684216108,137.64999389648438,-2.333299425258336,136.80000305175778,0.07243684664101457 6001,2023-08-15,135.19999694824222,135.64999389648438,132.94999694824222,134.39999389648438,952716.0,0.004457584082612653,2.176472700182175,-2.000038147554813,38.82681183264072,44.39644626035709,1.3353263226735521,2.6789730138371795,6.370482561402724,4.2071672171467185,11.69276663866747,2.699996948242159,-2.02342249321606,-2.3450035095214616,-8.280611733187811,3.590604714144888,-5.3128076213546365,0.6228006023117132,2.650009155273409,43.68924272097822,-4.34048441138976,2.967804111833177,8,0.5,2.150001525878878,6.437503814697237,4.475006103515597,14.550003051757784,1,0.05547337403321939,-1.1428509147980759,134.60000610351562,1.436354556803995,135.30000305175778,1.43474684216108,137.64999389648438,0.05547337403321939 6002,2023-08-16,135.5,135.85000610351562,134.05000305175778,134.14999389648438,756474.0,0.0022189575335023193,-1.3226028745815621,1.687501192088288,33.02750409934339,43.81834919592104,0.8942076293318735,1.8849202112603507,5.721742305061923,3.9164929825695936,12.20465419504106,1.800003051757841,-2.3059380627385337,-1.6700004577636776,-7.078801678085142,3.738800762557787,-4.374401067924424,1.034400152397069,2.032005615234368,49.51453434110268,6.503342285447275,2.7044006101607385,8,0.19999694824221592,1.8499984741210938,6.137500762939453,4.1750030517578125,14.949996948242188,2,0.05018452436721632,2.176472700182175,135.19999694824222,-1.1428509147980759,134.60000610351562,1.436354556803995,135.30000305175778,0.05018452436721632 6003,2023-08-17,137.60000610351562,139.25,134.85000610351562,135.25,1057333.0,0.015498200025945597,-1.793652331450605,1.740737391776115,44.776119402985,43.774953925231294,-1.058436728991012,-0.6459339651670462,3.3466274075857143,1.8820314962607085,12.77400256124323,4.399993896484375,-2.3565393262569785,0.6825050354003963,-4.08230740308008,5.447317473880872,-1.6999011838398417,3.0649112546406343,-7.70001220703125,73.80963337749488,33.552107452321444,2.3824062192402353,8,-1.5000076293945312,-0.25000762939453125,4.237495422363281,2.0749969482421875,8.75,3,0.053415628769647006,-1.3226028745815621,135.5,2.176472700182175,135.19999694824222,-1.1428509147980759,134.60000610351562,0.053415628769647006 6004,2023-08-18,136.80000305175778,137.44999694824222,135.14999389648438,137.0,813529.0,-0.005813975408954564,3.181858535976198,-0.0851048633205757,41.22807330640879,43.87680583936233,-0.5077927858370401,0.5359625176701286,3.809808525443117,2.728423622208396,10.809052446134658,2.45001220703125,-2.0524127469612665,-0.34249801635743893,-4.585668289155592,3.900672256440714,-2.4640831527565297,1.7790871200416518,-6.713009033203093,61.11117838968928,24.335909616159952,2.1215851363990796,8,-0.7000045776366903,0.2749938964844034,5.349998474121122,4.250000000000028,9.199996948242216,4,0.0891812622520658,-1.793652331450605,137.60000610351562,-1.3226028745815621,135.5,2.176472700182175,135.19999694824222,0.0891812622520658 6005,2023-08-21,137.85000610351562,140.10000610351562,135.85000610351562,136.5,888812.0,0.007675460733437056,-2.207554557494098,-6.750133516440637,45.37816993754582,44.701736770544656,-1.6357511371490716,-0.06448386982089005,2.4524185691786897,1.7265963625009704,8.744264806667012,4.25,-1.6150191117681345,0.42000503540037926,-3.102614481406789,3.9426245522075476,-1.3413047230032191,2.1813147938039776,-7.579751965332036,68.53150882554412,31.110521067517567,1.7613097584035906,8,-1.3250045776367188,-0.7750091552734375,4.687492370605469,5.549995422363281,7.9499969482421875,0,0.07762057652871812,3.181858535976198,136.80000305175778,-1.793652331450605,137.60000610351562,-1.3226028745815621,135.5,0.07762057652871812 6006,2023-08-22,138.85000610351562,140.25,138.44999694824222,139.05000305175778,713053.0,0.007254261557660513,-2.5999511726201945,-0.14814521780407958,55.65750890795645,46.37704600325171,-2.3936502290242743,-1.0888031545117656,1.2212374279889673,0.785866145628404,8.259439617199654,2.399993896484375,-1.5567452784578109,1.4000045776367074,-2.151423647288482,4.9514328025618966,-0.3757095348258872,3.175718690099302,-8.18656188671875,77.41944216793054,34.14194403024963,1.7757141124626008,8,-2.2500076293945312,-1.7750091552734375,3.4749908447265625,4.549995422363281,4.8499908447265625,1,0.06625852750329297,-2.207554557494098,137.85000610351562,3.181858535976198,136.80000305175778,-1.793652331450605,137.60000610351562,0.06625852750329297 6007,2023-08-23,138.94999694824222,139.5,138.10000610351562,139.19999694824222,653702.0,0.0007201356883776988,2.2940796323558015,1.2500190737775485,59.74026360063972,46.08007862113689,-2.410032775331814,-1.2737916455981804,0.8945203703686957,0.7447316757692022,7.9966891247193,1.399993896484375,-1.2644079940415622,1.5124954223633154,-2.0146751706667487,5.039666015393379,-0.2510898741517167,3.2760807188783474,-7.7113593844531465,75.92584220133764,27.567341730726767,1.7635852965150325,8,-2.349998474121122,-1.8750000000000284,3.3749999999999716,4.45000457763669,8.249999999999972,2,0.07772582431779895,-2.5999511726201945,138.85000610351562,-2.207554557494098,137.85000610351562,3.181858535976198,136.80000305175778,0.07772582431779895 6008,2023-08-24,138.39999389648438,141.3000030517578,138.14999389648438,138.94999694824222,826110.0,-0.00395828041624724,-5.0,2.2000122070313637,51.26350568982453,45.470351555192984,-1.9472257504062043,-0.9828934482759166,1.1632101321101231,1.3589739573832844,8.59842229074869,3.1500091552734375,-0.7422525929737276,1.0949928283691293,-2.037839276139522,4.22782493287778,-0.4714232238851821,2.6614088806234406,-6.620674586522654,52.84544978625322,5.148209223340231,1.566416052254323,8,-1.274993896484375,-1.4499969482421875,3.9250030517578125,5.000007629394531,11.550003051757812,3,0.08706649987839277,2.2940796323558015,138.94999694824222,-2.5999511726201945,138.85000610351562,-2.207554557494098,137.85000610351562,0.08706649987839277 6009,2023-08-25,139.64999389648438,141.5,137.85000610351562,138.05000305175778,935641.0,0.009031792305821407,-2.6500217439403073,-2.9090581217921057,58.39159421403294,47.58772788793081,-2.8108833292058932,-2.3286583084157826,-0.3077972488113119,0.11806385688288401,9.086190842332943,3.649993896484375,-0.3350551494769718,2.3299934387206918,-0.8466307828119852,5.506617660253369,0.7416813279543533,3.9183055494870302,-7.10901988717896,67.25649376954613,17.794303337324543,1.5883121107663427,8,-2.4249954223632812,-3.5499954223632812,2.6750030517578125,3.7500076293945312,7.850006103515625,4,0.04797717507956101,-5.0,138.39999389648438,2.2940796323558015,138.94999694824222,-2.5999511726201945,138.85000610351562,0.04797717507956101 6010,2023-08-28,140.0,141.6999969482422,139.69999694824222,140.44999694824222,691094.0,0.002506309479505253,-2.8095127374189537,-0.2812497019750836,66.41223685850412,50.65277511302675,-2.5863261589060755,-2.806820025415959,-0.8244959576926476,-0.17761354343826952,9.535535924727773,2.0500030517578125,-0.670369343001056,2.669999694824213,-0.540573515322734,5.88057290497116,1.0647130897507395,4.275286299897687,-6.56312339162514,55.84413010823857,1.8525285507004128,1.6052866050734698,8,-2.125,-3.9000015258789062,-1.4874954223632812,1.225006103515625,4.350006103515625,0,0.04285714285714293,-2.6500217439403073,139.64999389648438,-5.0,138.39999389648438,2.2940796323558015,138.94999694824222,0.04285714285714293 6011,2023-08-29,141.89999389648438,143.0,140.39999389648438,140.39999389648438,855874.0,0.013571384974888412,-2.4666748046875,-3.333355939099854,68.34531900249073,54.576976768932006,-3.839771866928942,-4.761940583600676,-2.7629324699140625,-2.002896828659402,10.215523636210253,3.0,-0.6442441570079609,4.449993896484386,0.7550499593541247,8.144937833614648,2.6025219279192413,6.297465865049531,-7.4715428473254235,78.64063287013718,23.053491567449704,1.847471968565135,8,-2.9749908447265625,-4.4749908447265625,-3.8999977111816406,-1.024993896484375,5.45001220703125,1,0.027484209464578857,-2.8095127374189537,140.0,-2.6500217439403073,139.64999389648438,-5.0,138.39999389648438,0.027484209464578857 6012,2023-08-30,144.9499969482422,145.35000610351562,142.25,142.60000610351562,1053099.0,0.02149403229701874,-1.0327888535908147,1.5666605631510417,72.67082982270398,57.676389037789676,-6.0439044157702995,-7.574142051534068,-5.869921811979566,-4.939736237415389,10.734001256388463,3.45001220703125,-0.011780960164088583,7.102497100830078,2.123864177757497,12.08113002390266,4.613180639293773,9.591813562366383,-9.321529045965491,94.66654459635416,39.865861519357715,2.4893164615362955,8,-4.6999969482421875,-5.799995422363281,-7.599998474121094,-4.0749969482421875,3.850006103515625,2,-0.008623663513744995,-2.4666748046875,141.89999389648438,-2.8095127374189537,140.0,-2.6500217439403073,139.64999389648438,-0.008623663513744995 6013,2023-08-31,146.0,146.85000610351562,145.0500030517578,145.4499969482422,2274812.0,0.007243898405411731,-1.6666892724333977,0.23404476361771065,86.14863088481358,62.66756210205688,-6.455977074050736,-8.255903961121987,-6.878842672119106,-5.831000010516533,11.021966510124583,1.9000091552734375,0.6761788204980235,7.650000000000006,1.5707021546994895,13.729297845300522,4.610351077349748,10.689648922650264,-8.816085985525064,90.55548773871529,30.088314462523016,3.0396489226502563,8,-4.649993896484375,-6.099998474121094,-8.78750228881836,-5.125,5.8000030517578125,3,0.008219157179740977,-1.0327888535908147,144.9499969482422,-2.4666748046875,141.89999389648438,-2.8095127374189537,140.0,0.008219157179740977 6014,2023-09-01,145.85000610351562,147.1999969482422,144.9499969482422,145.64999389648438,878049.0,-0.0010273554553724695,-1.8124892712048675,0.36365654043556667,89.473684210526,67.56706368794357,-5.461581175143465,-7.896446530121722,-6.632246138479076,-5.523124302385298,11.661688128554964,2.25,1.5053260999415556,7.110005950927729,0.171661891096079,14.048350010759378,3.640833921011904,10.579177980843554,-6.9261955130133686,82.00012207031243,15.680331323821505,3.4691720299158284,9,-3.3250045776367188,-5.7750091552734375,-8.637508392333984,-4.975006103515625,7.6999969482421875,4,0.02811100907199582,-1.6666892724333977,146.0,-1.0327888535908147,144.9499969482422,-2.4666748046875,141.89999389648438,0.02811100907199582 6015,2023-09-04,145.8000030517578,147.10000610351562,145.5,146.35000610351562,508083.0,-0.00034283887326214124,-1.782597157907307,-2.7498474214220323,88.68611919219785,71.23690927508149,-4.654777177896932,-7.560696822748923,-6.487453249247949,-5.366618752825104,12.45933570254247,1.600006103515625,2.00335149518628,6.63250274658202,-0.9435863675798544,14.208591860743894,2.8444581895010685,10.420547303662971,-5.220955189707581,79.4118637031718,9.80689235592368,3.78804455708094,9,-3.2750015258789062,-5.725006103515625,-8.587505340576172,-4.9250030517578125,9.149993896484375,0,0.011659786780928272,-1.8124892712048675,145.85000610351562,-1.6666892724333977,146.0,-1.0327888535908147,144.9499969482422,0.011659786780928272 6016,2023-09-05,146.0500030517578,147.85000610351562,145.0500030517578,145.35000610351562,892418.0,0.0017146776047134438,-3.307686890383464,-1.2727146622277707,88.64467390368716,74.44851041986453,-4.219810391371226,-7.373591181626381,-6.589447147175434,-5.463671623839559,13.143010537362915,2.8000030517578125,2.7035490850017254,6.365002441406261,-1.6168913184717724,14.346896201284295,2.3740555614672303,10.355949321345292,-4.14676537246919,67.85712339442291,-4.111972626930779,3.9909468799390195,9,-3.1999969482421875,-5.650001525878906,-8.837505340576172,-5.1750030517578125,12.550003051757812,1,-0.011639828228142801,-1.782597157907307,145.8000030517578,-1.8124892712048675,145.85000610351562,-1.6666892724333977,146.0,-0.011639828228142801 6017,2023-09-06,146.5,146.60000610351562,144.0500030517578,146.1999969482422,971977.0,0.0030811156373802273,9.199700936861058,0.4285776566757493,87.08330790201788,78.42848844344158,-3.895909344645048,-7.44113963880983,-6.889605402036295,-5.755753820808707,14.035461210565142,2.5500030517578125,3.31683706165947,6.329999542236322,-2.081045723545884,14.741044808018529,2.124476909345219,10.535522175127426,-3.407408635865977,64.47355212277694,-6.9627124869049055,4.2055226328911095,9,-3.649993896484375,-6.099998474121094,-9.35000228881836,-5.625,12.149993896484375,2,0.0058020894437926795,-3.307686890383464,146.0500030517578,-1.782597157907307,145.8000030517578,-1.8124892712048675,145.85000610351562,0.0058020894437926795 6018,2023-09-07,145.0500030517578,146.85000610351562,143.39999389648438,146.5,1210651.0,-0.009897590090390374,2.20930001490387,-4.833273994201719,82.60871138559511,81.11927924028181,-1.5683347903874392,-5.700599979009752,-5.26162010655878,-4.140300021032772,14.99894114725274,3.45001220703125,3.655918064367256,4.510002136230469,-4.083360996511146,13.103365268972084,0.2133205698596612,8.806683702601276,2.8000030517578125,37.07875570917171,-34.19033787269708,4.2966815663708005,9,-1.2750015258789062,-4.650001525878906,-8.325004577636719,-4.1750030517578125,12.849990844726562,3,0.025853153540864815,9.199700936861058,146.5,-3.307686890383464,146.0500030517578,-1.782597157907307,145.8000030517578,0.025853153540864815 6019,2023-09-08,143.35000610351562,145.3000030517578,142.89999389648438,145.25,652999.0,-0.011720075232508509,1.4000091552734375,1.3103433760931105,70.6767107068611,81.59310966787704,0.7953422522220137,-3.5485298614651697,-3.4448520827720017,-2.293430662795572,15.32379352734226,2.4000091552734375,3.915807197820726,2.4075050354003906,-5.901860653996124,10.716870724796905,-1.7471778092978525,6.562187880098634,4.410999755859365,9.091133278257974,-59.941434241738605,4.154682844698257,9,0.774993896484375,-2.9500045776367188,-6.625007629394531,-2.475006103515625,16.649993896484375,4,0.058946610313642456,2.20930001490387,145.0500030517578,9.199700936861058,146.5,-3.307686890383464,146.0500030517578,0.058946610313642456 6020,2023-09-11,144.35000610351562,144.75,143.35000610351562,143.35000610351562,724915.0,0.006975932734023527,-1.79998779296875,-0.5263174802036653,70.6767107068611,81.85215319058487,0.5333711514339825,-3.984942150388747,-4.386588675711067,-3.1216882628198164,15.470064306268139,1.399993896484375,4.452760045092077,2.9200050354003793,-4.955301133429941,10.7953112042307,-1.017648049014781,6.8576581198155395,3.216559277343748,29.293103660867313,-37.08080835357309,3.9376530844151576,9,0.6999969482421875,-3.9500045776367188,-7.137504577636719,-3.475006103515625,16.149993896484375,0,0.06373395607371668,1.4000091552734375,143.35000610351562,2.20930001490387,145.0500030517578,9.199700936861058,146.5,0.06373395607371668 6021,2023-09-12,142.6999969482422,144.35000610351562,142.14999389648438,144.0,2040972.0,-0.011430613685531776,1.1999954223982057,-1.3000030517578125,62.62625743672988,80.7360895921433,2.580122124755519,-1.838503431881577,-2.7736594044662297,-1.3077878675494503,15.216381763334367,2.20001220703125,4.778316340036781,0.8949958801269418,-6.425984247708783,8.215976007962666,-2.7654941837909064,4.55548594404479,4.679905573242195,11.702162197259918,-51.25497306396144,3.6604900639178566,9,2.3000030517578125,-2.2999954223632812,-4.649997711181641,-1.8249969482421875,12.5,1,0.08584443070761316,-1.79998779296875,144.35000610351562,1.4000091552734375,143.35000610351562,2.20930001490387,145.0500030517578,0.08584443070761316 6022,2023-09-13,142.3000030517578,142.89999389648438,140.64999389648438,142.6999969482422,1429076.0,-0.0028030406800180208,4.625085831998169,0.3076868903834642,63.265340016753534,78.1935017179144,2.8660825162064896,-0.9517463572450424,-2.437112314868074,-0.727000858774403,14.793828205145998,2.25,4.987420796037441,0.15500183105467613,-6.537720832169555,6.847724494278907,-3.1913595005574393,3.5013631626667916,4.766104952226556,26.612998493812817,-36.06902151696421,3.346361331612113,9,1.9499969482421875,-1.9000015258789062,-4.250003814697266,-1.4250030517578125,11.399993896484375,2,0.11454675124517832,1.1999954223982057,142.6999969482422,-1.79998779296875,144.35000610351562,1.4000091552734375,143.35000610351562,0.11454675124517832 6023,2023-09-14,144.9499969482422,145.60000610351562,142.25,142.3000030517578,1460373.0,0.018622584958909005,-1.4363680752840908,-6.625085831998169,66.45964616648769,75.63638637968793,0.05753251067824294,-3.1862235337733296,-5.024354230051756,-3.1725698483207054,15.847209202358986,3.350006103515625,5.098190524169354,2.4374961853027344,-4.006994749928936,8.881987120534404,-0.7847492823131006,5.659741652918569,1.6028219271421733,86.86853429674109,23.742131466687198,3.2222454676158296,9,-0.6999969482421875,-4.549995422363281,-7.2624969482421875,-4.0749969482421875,1.6999969482421875,3,0.09451533105677878,4.625085831998169,142.3000030517578,1.1999954223982057,142.6999969482422,-1.79998779296875,144.35000610351562,0.09451533105677878 6024,2023-09-15,149.0,149.6999969482422,146.0500030517578,146.0500030517578,3190618.0,0.027940690838399673,-1.4745746931428483,1.1132089595209305,72.72728673902523,73.86318277377987,-3.9098127070446935,-6.614498932213024,-8.997100016821832,-7.004497422481677,17.34191052662627,4.75,4.956939287699015,5.877499389648449,-0.5997883986907198,12.354787177987617,2.6388554954788503,9.116143283818047,-8.350006103515625,92.26522969949468,27.052025574070854,3.238643894169586,9,-3.8250045776367188,-7.6750030517578125,-11.4375,-8.125,-4.899993896484375,4,0.05973150266096905,-1.4363680752840908,144.9499969482422,4.625085831998169,142.3000030517578,1.1999954223982057,142.6999969482422,0.05973150266096905 6025,2023-09-18,148.5500030517578,149.5500030517578,147.5,148.5,708617.0,-0.003020113746591835,1.0,0.016950204571434483,68.1199249949068,71.5826551172487,-3.3846359930428207,-5.609379450199867,-8.454138980578279,-6.311280226212546,18.541663276524794,2.0500030517578125,4.510743833165577,4.892502593994152,-1.5183690748580432,11.303374262846347,1.6870667595680402,8.097938428420264,-7.719009094238288,87.29288940669464,22.79591325605412,3.205435834426099,9,-3.3750076293945312,-7.225006103515625,-11.16250228881836,-7.6750030517578125,-0.5500030517578125,0,0.0770784026456921,-1.4745746931428483,149.0,-1.4363680752840908,144.9499969482422,4.625085831998169,142.3000030517578,0.0770784026456921 6026,2023-09-19,148.0500030517578,150.5500030517578,147.85000610351562,148.3000030517578,780340.0,-0.003365870008267824,-7.307760927743087,-4.999694842844065,59.81015347649564,68.552304625524,-2.8732545709662247,-4.621759232348978,-7.876351687301536,-5.588457169700916,19.84680948746073,2.6999969482421875,4.013700569840552,3.9325027465820312,-2.3448020515915857,10.209807544755648,0.793850347495237,7.0711551456688255,-7.041629034423835,74.74749810035959,13.485685719644934,3.1386523990868027,9,-2.4500045776367188,-6.3000030517578125,-11.262504577636719,-7.1750030517578125,0.649993896484375,1,0.08409318940635013,1.0,148.5500030517578,-1.4745746931428483,149.0,-1.4363680752840908,144.9499969482422,0.08409318940635013 6027,2023-09-20,149.75,149.9499969482422,147.3000030517578,148.0,1380497.0,0.01148258637757582,1.4651175994662957,-7.0,61.39818897915341,66.19557991369715,-4.541326397705944,-5.766829855743055,-9.564245712307155,-7.0678540984654035,21.25505007208071,2.649993896484375,3.5884262184132467,5.0924995422363395,-1.1712070674141728,11.356206151886852,1.9606462374110833,8.224352847061596,-8.359960821289064,90.36141255889798,31.449910194868735,3.1318533048252504,9,-4.150001525878906,-7.4499969482421875,-13.22500228881836,-8.875,-0.25,2,0.03639396960428831,-7.307760927743087,148.0500030517578,1.0,148.5500030517578,-1.4745746931428483,149.0,0.03639396960428831 6028,2023-09-21,150.4499969482422,151.5500030517578,148.60000610351562,149.3000030517578,1444607.0,0.004674437050031344,-1.3137341726704803,0.6571393694196429,63.529396981090756,65.40143394416711,-4.911250728194091,-5.815971568612497,-10.26309912498121,-7.687040317511162,22.341084074945247,2.9499969482421875,3.155226648165069,5.189996337890619,-0.8536710026766912,11.23366367845793,2.168162667606964,8.211830008174275,-8.693559214609365,79.99988902698864,23.017157156588183,3.0218336702836504,9,-4.349998474121094,-7.249992370605469,-13.924999237060547,-9.574996948242188,1.5500030517578125,3,0.021601861521592935,1.4651175994662957,149.75,-7.307760927743087,148.0500030517578,1.0,148.5500030517578,0.021601861521592935 6029,2023-09-22,146.35000610351562,149.1999969482422,145.39999389648438,149.1999969482422,1264909.0,-0.027251518297717436,1.6666773746232137,-2.4782660616192977,51.30642225509974,63.24917967174918,-0.38102665302287164,-1.252513170100542,-6.182180989589881,-3.547621951066617,23.121183947816544,5.0500030517578125,2.6754287248855064,0.7550048828125,-4.692728095285446,6.202737860910446,-1.9688616062364588,3.478871371861459,-4.005954450795315,15.447329963999234,-37.099682059031394,2.723866489048972,9,-0.25000762939453125,-3.0000076293945312,-9.625007629394531,-5.475006103515625,6.25,4,0.0020497969283073125,-1.3137341726704803,150.4499969482422,1.4651175994662957,149.75,-7.307760927743087,148.0500030517578,0.0020497969283073125 6030,2023-09-25,146.0,147.39999389648438,145.0,145.85000610351562,1363817.0,-0.002391568766099361,-1.5945794361689845,-0.05262960642905711,49.881789356352606,61.83312766281837,0.2543973301759763,-0.45318987498433216,-5.78962009822655,-3.2117165516103228,23.828434957668566,2.399993896484375,2.319832716829069,0.10499877929686363,-4.663969104288583,4.87396666288231,-2.2794851624958596,2.489482721089587,-3.1035912633374494,15.267168459282349,-33.88322558665199,2.3844839417927206,9,0.09999847412109375,-2.2999954223632812,-9.41250228881836,-5.4250030517578125,6.9499969482421875,0,-0.013013656825235476,1.6666773746232137,146.35000610351562,-1.3137341726704803,150.4499969482422,1.4651175994662957,149.75,-0.013013656825235476 6031,2023-09-26,145.8000030517578,146.4499969482422,145.0,145.89999389648438,1017393.0,-0.0013698421112479098,1.4166677263074907,-0.6666327568667345,48.325364440852425,60.17313037660714,1.0508861344771674,0.05688333960833347,-5.6097673018437035,-3.0127558530236627,24.182496534084603,1.4499969482421875,2.259937359723608,-0.2899986267089787,-4.674611608865689,4.094614355447732,-2.4823051177873197,1.9023078643693623,-2.38437865618954,12.2137813591265,-33.55259107573012,2.192306491078354,9,1.0999984741210938,-1.0999984741210938,-9.000003814697266,-5.225006103515625,8.399993896484375,1,0.01508914199035516,-1.5945794361689845,146.0,1.6666773746232137,146.35000610351562,-1.3137341726704803,150.4499969482422,0.01508914199035516 6032,2023-09-27,143.6999969482422,145.9499969482422,143.4499969482422,145.9499969482422,780850.0,-0.014403333741839108,1.2222222222222223,22.502060125133525,46.86773348438717,57.99625118970709,3.7664479005760256,2.169681721487109,-3.559558424759871,-0.9563456811758897,23.702182969029963,2.5,2.0818892765229293,-2.3275047302246037,-6.814968768285411,2.1599593078362034,-4.571236749255007,-0.08377271119420016,7.850006103515625,3.0864174274077785,-41.970419717655574,2.243732019030402,9,3.8000030517578125,1.0000076293945312,-6.862499237060547,-3.6750030517578125,11.0,2,0.03479471194283246,1.4166677263074907,145.8000030517578,-1.5945794361689845,146.0,1.6666773746232137,146.35000610351562,0.03479471194283246 6033,2023-09-28,147.1999969482422,147.1999969482422,143.64999389648438,143.8000030517578,1499867.0,0.024356298359982764,1.0882408379782966,-1.5111083984375,58.244094977013795,56.387007660594705,0.6919394120629931,-1.3025926256825073,-7.058428587185119,-4.467258110391128,22.965186937931254,3.5500030517578125,2.236959806707489,1.1124954223632812,-3.4054063559488554,5.630397200675418,-1.146455466792787,3.3714463115193496,4.188005981445315,65.21739130434783,14.966254640743855,2.258950889156065,9,0.3000030517578125,-2.4999923706054688,-10.362499237060547,-7.1750030517578125,8.050003051757812,3,0.015625021055989174,1.2222222222222223,143.6999969482422,1.4166677263074907,145.8000030517578,-1.5945794361689845,146.0,0.015625021055989174 6034,2023-09-29,149.9499969482422,151.9499969482422,147.5500030517578,147.5500030517578,2164964.0,0.018682065604708864,-2.6666709052299633,0.705881824954448,61.15536431739994,55.61316758531616,-2.133491436406729,-3.931239167050933,-9.441658026313831,-7.185146104799287,22.534188576597813,4.75,2.521905489999739,3.657495880126959,-1.17607736146158,8.491069121715498,1.2407092593327036,6.074282500921214,-6.5,76.47058823529412,22.594814999624724,2.4167866207942663,9,-2.25,-5.049995422363281,-12.912498474121094,-9.925003051757812,7.4499969482421875,4,0.013671244371318059,1.0882408379782966,147.1999969482422,1.2222222222222223,143.6999969482422,1.4166677263074907,145.8000030517578,0.013671244371318059 6035,2023-10-02,147.5,152.25,146.64999389648438,150.0,1115071.0,-0.01633875957388542,-1.6666618226207257,-1.0416693157687271,59.26642280077366,55.55275306579151,0.1697503024387288,-1.420165200338289,-6.63935019551451,-4.70338558240536,21.95809690150329,5.600006103515625,2.4974085121733935,1.1224990844726506,-3.7343418583135133,5.979340027258814,-1.3059213869204314,3.5509195558657325,-3.880003051757825,46.02274599153484,-12.642934899163464,2.42842047139308,10,0.34999847412109375,-1.5250015258789062,-10.837501525878906,-7.475006103515625,9.0,0,0.03457631256620752,-2.6666709052299633,149.9499969482422,1.0882408379782966,147.1999969482422,1.2222222222222223,143.6999969482422,0.03457631256620752 6036,2023-10-03,144.35000610351562,147.60000610351562,143.85000610351562,147.0,1354941.0,-0.02135589082362288,-1.0547979565729957,1.05999755859375,53.57766942461274,54.68380644862031,3.061672838650196,1.6821855998024944,-3.371095237396588,-1.587524148696474,20.813063458574117,3.75,1.8523634182826356,-1.9424949645996037,-6.882264288267663,2.997274359068456,-4.412379626433648,0.5273896972344403,7.899993896484375,10.227373217713367,-50.32433480839714,2.4698846618340364,10,3.4999923706054688,1.9749908447265625,-7.362506866455078,-5.375007629394531,14.04998779296875,1,0.059577350059544676,-1.6666618226207257,147.5,-2.6666709052299633,149.9499969482422,1.0882408379782966,147.1999969482422,0.059577350059544676 6037,2023-10-04,147.35000610351562,148.5500030517578,142.9499969482422,143.1999969482422,1184159.0,0.020782818657095525,-1.4086000334708262,-1.5660447976046525,54.13794899668148,53.6403122281304,-0.3515357466724538,-1.318467500258464,-6.239714067574397,-4.587792722441463,20.171396105025565,5.600006103515625,1.4251354429480898,1.0150047302246037,-3.9468584636904325,5.97686792413964,-1.4659268667329002,3.4959363271821076,4.899993896484375,47.31191087557528,-9.501486743786188,2.480931596957513,10,0.24999237060546875,-0.9000091552734375,-9.175003051757812,-8.70001220703125,9.449996948242188,2,0.04648788979292151,-1.0547979565729957,144.35000610351562,-1.6666618226207257,147.5,-2.6666709052299633,149.9499969482422,0.04648788979292151 6038,2023-10-05,148.8000030517578,149.64999389648438,147.1999969482422,148.14999389648438,1519985.0,0.00984049466020065,1.0851119090442767,0.15662836657781046,49.621217594554,53.45306726584753,-2.3023105253021754,-2.6067695855396664,-7.598412310454108,-6.050386651592191,19.89680664138626,2.4499969482421875,1.2740012810652672,2.277501678466791,-2.76270086080865,7.317704217742232,-0.24259959117091512,4.7976029481044975,3.0779968261718693,62.9032707941951,10.137478430745546,2.5201012696377147,10,-1.2000045776367188,-2.350006103515625,-9.10000228881836,-11.175003051757812,7.1999969482421875,3,0.03965049580296154,-1.4086000334708262,147.35000610351562,-1.0547979565729957,144.35000610351562,-1.6666618226207257,147.5,0.03965049580296154 6039,2023-10-06,151.8000030517578,151.8000030517578,149.0,149.75,1234307.0,0.020161289909090163,1.73170622780966,3.1538064273809243,55.613129629688196,54.0898828517737,-4.970645000490833,-5.2082901730212825,-10.41556659397122,-9.02650613615225,20.019095335784687,3.0,1.0156610121339043,4.855001831054693,-0.47385650591476747,10.183860168024154,2.190572662569963,7.5194309995394235,-8.850006103515625,95.16132472497272,44.83124754772244,2.664429168484729,10,-4.200004577636719,-5.350006103515625,-11.174999237060547,-13.425003051757812,4.399993896484375,4,0.022727252166562018,1.0851119090442767,148.8000030517578,-1.4086000334708262,147.35000610351562,-1.0547979565729957,144.35000610351562,0.022727252166562018 6040,2023-10-09,153.5500030517578,153.5500030517578,151.0,151.0,1077746.0,0.011528326513954745,1.0,1.2439020759365533,59.10596578593422,55.287727445671685,-6.187759537569519,-6.5705873880729655,-11.973122808123918,-10.733425035850132,20.280440548070043,2.5500030517578125,0.6755122087433847,6.145001983642572,0.20593373452967967,12.084070232755465,3.175467859086126,9.114536108199019,-10.4230059814453,100.0,50.5791605634009,2.969534124556452,10,-5.3000030517578125,-6.450004577636719,-12.250003814697266,-15.000007629394531,5.9499969482421875,0,0.025073205914745822,1.73170622780966,151.8000030517578,1.0851119090442767,148.8000030517578,-1.4086000334708262,147.35000610351562,0.025073205914745822 6041,2023-10-10,154.9499969482422,156.60000610351562,154.0500030517578,154.1999969482422,1528348.0,0.0091175113556492,-3.8572051386386095,0.2941172950687243,58.69565328332122,56.601940756664355,-6.876466424550188,-7.384388070045048,-13.150765618676559,-12.116887246444094,21.33436668122654,3.0500030517578125,0.9338559915589428,6.9324958801269645,0.5280352720110955,13.336956488242834,3.73026557606903,10.134726184184899,-11.406079638671855,87.91202894808326,41.86593828473079,3.202230304057939,10,-5.174995422363281,-6.3249969482421875,-13.64999771118164,-16.400001525878906,3.9000091552734375,1,0.010003246739498595,1.0,153.5500030517578,1.73170622780966,151.8000030517578,1.0851119090442767,148.8000030517578,0.010003246739498595 6042,2023-10-11,158.60000610351562,159.85000610351562,154.5500030517578,155.85000610351562,1910098.0,0.023556045351150523,1.0190487816220237,3.6666666666666665,62.40488801625004,57.064251094357274,-9.153195958775797,-10.277565566400455,-16.450831062268833,-15.70102974744728,23.292421238901028,5.3000030517578125,1.3895871746190096,9.767504882812489,2.3570368420904515,17.177972923534526,6.06227086245147,13.472738903173507,-14.272723466308577,90.11858422664532,46.36941244618862,3.7052340203610257,10,-7.200004577636719,-8.350006103515625,-16.97500228881836,-19.725006103515625,-1.20001220703125,2,-0.001261110966797263,-3.8572051386386095,154.9499969482422,1.0,153.5500030517578,1.73170622780966,151.8000030517578,-0.001261110966797263 6043,2023-10-12,158.64999389648438,162.5,158.4499969482422,160.0,2426330.0,0.00031518153244025626,-3.628574916294643,-0.4909113103693182,71.35415452497463,58.19745000631002,-8.278801742870002,-9.748362397434903,-16.109229284236108,-15.733689776780238,24.56128077486693,4.0500030517578125,1.9637176457609087,9.132492828369152,0.7624805544496382,17.502505102288666,4.947486691409409,13.317498965328895,-13.08089338197263,71.48143627025463,23.154566405048676,4.185006136959753,10,-5.924995422363281,-7.0749969482421875,-17.02499008178711,-19.774993896484375,3.0500030517578125,3,-0.011660831490063805,1.0190487816220237,158.60000610351562,-3.8572051386386095,154.9499969482422,1.0,153.5500030517578,-0.011660831490063805 6044,2023-10-13,157.89999389648438,159.35000610351562,157.1999969482422,158.4499969482422,1267835.0,-0.004727387512472037,-1.2051410462068155,0.40740782602798564,70.37671465524,59.4319268790285,-7.020814945461325,-8.745812393558793,-15.035980881168882,-14.946596588593962,24.636181485482567,2.1500091552734375,2.7984069600791486,7.937493133544933,-1.2254658812311447,17.10045214832101,3.3560136261569085,12.518972640932958,-10.637803433423812,59.999946925951086,7.181791479293942,4.581479507388034,10,-5.174995422363281,-6.3249969482421875,-15.812492370605469,-19.024993896484375,3.20001220703125,4,-0.01203289404640484,-3.628574916294643,158.64999389648438,1.0190487816220237,158.60000610351562,-3.8572051386386095,154.9499969482422,-0.01203289404640484 6045,2023-10-16,160.0,160.60000610351562,158.75,159.0,1637463.0,0.013299595849841195,-1.4666748046875,-1.8181717297822166,72.82958380781966,61.5710284771626,-8.002809209574849,-10.481418900271251,-16.755881210129246,-16.979357532455367,24.780450183761538,2.70001220703125,3.178468953703998,9.464999389648426,-0.7021329463062784,19.63213172560313,4.381433221671074,14.548565557625778,-11.214028583245494,70.4141904983757,11.945151060698109,5.083566167977355,10,-7.275001525878906,-8.425003051757812,-17.737499237060547,-21.125,1.100006103515625,0,-0.023750019073486284,-1.2051410462068155,157.89999389648438,-3.628574916294643,158.64999389648438,1.0190487816220237,158.60000610351562,-0.023750019073486284 6046,2023-10-17,160.5,161.75,157.75,160.14999389648438,2180682.0,0.0031250000000000444,1.807011532407457,0.350006103515625,78.47459617205924,64.27510038553791,-6.6727246509233,-10.541332351931658,-16.812159558144003,-17.446843514168393,24.750929281745776,4.0,3.3064398047709744,9.34249954223634,-1.6731461107122243,20.358145195184903,3.8346767157620434,14.850322368710636,-10.342625724920936,74.84275763851434,8.981198763267258,5.5078228264742854,10,-5.650001525878906,-8.925003051757812,-17.77499771118164,-21.625,-2.1999969482421875,1,-0.006230529595015577,-1.4666748046875,160.0,-1.2051410462068155,157.89999389648438,-3.628574916294643,158.64999389648438,-0.006230529595015577 6047,2023-10-18,155.1999969482422,160.6999969482422,155.0,160.35000610351562,2059308.0,-0.0330218258676499,-1.0540518248676884,-14.71405527944895,62.77955769969522,65.73713817499804,-0.15879812332875076,-5.072145938004525,-11.156334683649703,-12.143218802250146,24.626150287628146,5.6999969482421875,3.5848458060465873,3.7699966430664062,-7.368005922535417,14.90799920866823,-1.7990046397345054,9.338997925867318,-3.808360100671024,2.6666259765625,-60.66253229988124,5.569001282800919,10,0.5500030517578125,-3.625,-12.499996185302734,-16.324996948242188,3.8000030517578125,2,0.02351810068972293,1.807011532407457,160.5,-1.4666748046875,160.0,-1.2051410462068155,157.89999389648438,0.02351810068972293 6048,2023-10-19,153.6999969482422,155.5,153.25,154.85000610351562,1359791.0,-0.009664948643653859,-1.1951186834289798,0.22330235162705808,56.239603200233994,65.80674634950313,2.3572514391478023,-3.495390504294903,-9.338008654575503,-10.631517246217896,23.902233043140946,2.25,4.305753686714439,2.107496643066412,-9.065083360051744,13.280076646184568,-3.4787933584926805,7.693786644625504,-1.1975237854281318,5.2940817440257355,-54.04407287878949,5.586290001559078,10,3.0500030517578125,-1.3249969482421875,-11.374996185302734,-14.824996948242188,4.6500091552734375,3,0.024072849848449485,-1.0540518248676884,155.1999969482422,1.807011532407457,160.5,-1.4666748046875,160.0,0.024072849848449485 6049,2023-10-20,146.64999389648438,152.89999389648438,146.3000030517578,152.1999969482422,2454580.0,-0.04586859591241155,-1.112002226567936,4.826051189512651,48.773439750011235,64.65868790106724,9.610553193258369,3.7716117028402607,-1.969279212582478,-3.573964774948081,23.843035667987195,7.399993896484375,4.6798227360568205,-4.957505798339838,-16.101219704069536,6.186208107389859,-10.529362751204673,0.6143511545249964,15.850006103515625,2.265313358307054,-56.32995361029319,5.571856952864846,10,7.750007629394531,6.075004577636719,-4.324993133544922,-7.774993896484375,11.550003051757812,4,0.10262532341038577,-1.1951186834289798,153.6999969482422,-1.0540518248676884,155.1999969482422,1.807011532407457,160.5,0.10262532341038577 6050,2023-10-23,144.10000610351562,147.35000610351562,142.75,147.10000610351562,2161472.0,-0.017388257068518542,1.6285749162946428,0.5405402433156918,49.632892673089856,63.65171449993042,11.934086003124264,6.505498659353236,0.8989417837831297,-1.0591214841507792,23.98565837079007,4.600006103515625,5.084323804909502,-7.412493896484364,-18.78748138303692,3.962493590068192,-13.099987639760656,-1.7250001532080717,18.07599395751953,7.105295281661183,-55.22845025666077,5.68749374327628,10,8.524993896484375,8.524993896484375,-0.8500099182128906,-4.300010681152344,14.699996948242188,0,0.11797362442710724,-1.112002226567936,146.64999389648438,-1.1951186834289798,153.6999969482422,-1.0540518248676884,155.1999969482422,0.11797362442710724 6051,2023-10-24,148.0,148.5,144.14999389648438,144.35000610351562,2126545.0,0.02706449501246233,-1.1481414502188967,-1.2166646321614583,50.92989161233313,62.37671489949521,7.760677141044852,2.9289421492980807,-2.6502818177255847,-5.034210428684673,24.046773545625914,4.399993896484375,5.166106632961515,-3.622499847412115,-14.805825330178067,7.560825635353837,-9.21416258879509,1.9691628939708608,13.398960058593758,29.24791583607552,-33.540755569771385,5.591662741382972,10,4.625,4.625,-4.750003814697266,-8.200004577636719,11.399993896484375,1,0.08851355475348388,1.6285749162946428,144.10000610351562,-1.112002226567936,146.64999389648438,-1.1951186834289798,153.6999969482422,0.08851355475348388 6052,2023-10-25,148.6999969482422,151.64999389648438,146.60000610351562,148.0500030517578,2062792.0,0.004729709109744462,-1.8450733284046559,0.17808081737080173,49.85379216804308,59.98778574872504,6.156056419517938,2.7644749984955865,-2.993813796388224,-5.816372905844446,24.81746373796276,5.04998779296875,4.993913153444339,-3.1725028991699276,-13.8208743888178,7.475868590477944,-8.496688643993878,2.1516828456540225,11.953004708007825,46.66664273131128,-15.442147065260137,5.324185744823938,10,3.5500030517578125,3.9250030517578125,-5.024997711181641,-8.474998474121094,7.1500091552734375,2,0.06455955817441672,-1.1481414502188967,148.0,1.6285749162946428,144.10000610351562,-1.112002226567936,146.64999389648438,0.06455955817441672 6053,2023-10-26,149.5,150.5,147.3000030517578,147.3000030517578,2246507.0,0.005379980283632957,-1.9090921701496057,3.3846424714775343,46.4062435179918,57.32440006680858,4.382499044754383,2.2615691265063447,-3.4884060688088425,-6.666781158214917,25.23882848812415,3.1999969482421875,4.737847978803785,-2.4875000000000114,-12.971815047211777,7.996815047211754,-7.72965752360588,2.7546575236058573,10.436881590000013,66.502503044243,8.22042723055425,5.242157523605881,10,2.75,3.125,-5.549999237060547,-9.275001525878906,8.300003051757812,3,0.0635451505016722,-1.8450733284046559,148.6999969482422,-1.1481414502188967,148.0,1.6285749162946428,144.10000610351562,0.0635451505016722 6054,2023-10-27,152.0,154.4499969482422,148.39999389648438,149.39999389648438,2237984.0,0.01672240802675584,-1.630432619267181,1.18182259552362,47.63358202453242,54.52484431311,1.0701052336469843,-0.08113504089465096,-5.621857727119533,-9.226313021259529,24.718715845250223,6.0500030517578125,4.043618586289028,-0.09000015258789062,-10.530434772318443,10.350434467142662,-5.310217462453181,5.1302171572774,7.24940632640002,79.05984968132597,24.97851335324645,5.220217309865276,10,0.25,0.625,-7.349998474121094,-11.275001525878906,4.0500030517578125,4,0.04177635594418172,-1.9090921701496057,149.5,-1.8450733284046559,148.6999969482422,-1.1481414502188967,148.0,0.04177635594418172 6055,2023-10-30,152.60000610351562,154.9499969482422,151.85000610351562,153.3000030517578,1316043.0,0.0039474085757607025,-1.81817740447638,-0.2692289634611547,46.322392692973565,50.95237725987825,-0.7710644718623882,-0.2945740258637386,-5.874635848374368,-9.87099099928838,24.551110897198296,3.0999908447265625,3.034034468052738,0.2550056457519645,-9.960093684352785,10.470104975856714,-4.85254401930041,5.362555310804339,5.989423969828408,78.24083166028294,27.264070847973322,5.107549665052373,10,-0.8750076293945312,0.024993896484375,-7.875007629394531,-11.875007629394531,2.0999908447265625,0,0.03669718624341223,-1.630432619267181,152.0,-1.9090921701496057,149.5,-1.8450733284046559,148.6999969482422,0.03669718624341223 6056,2023-10-31,152.9499969482422,154.10000610351562,151.9499969482422,152.5500030517578,878551.0,0.0022935178946792423,-1.687501192088348,-0.5714223433242507,40.13959272583957,48.43682559611651,-2.5754900981262097,0.03452998890890058,-5.89841061894046,-10.228944378071674,25.372283505452632,2.1500091552734375,2.038818336040947,0.17499694824218182,-9.32184243670028,9.671836333184643,-4.573422744229049,4.923416640713413,5.005855922168081,76.04787792955365,28.782104516147,4.748419692471225,10,-3.8249969482421875,-0.3249969482421875,-8.049995422363281,-12.224998474121094,2.850006103515625,1,0.038247834064980335,-1.81817740447638,152.60000610351562,-1.630432619267181,152.0,-1.9090921701496057,149.5,0.038247834064980335 6057,2023-11-01,154.1999969482422,155.0500030517578,152.64999389648438,153.35000610351562,1031846.0,0.008172605589675142,-1.133327003804499,2.1250095368886854,42.54606647722248,46.9153215157819,-4.4502487107583875,-0.7125037649735759,-6.804167063754392,-11.475727273146418,26.055708673665624,2.4000091552734375,0.6859019013606655,1.0824974060058707,-8.078705005745064,10.243699817756806,-3.4981037998695967,5.663098611881338,3.147621807351669,89.03217930947581,42.97766297761018,4.580601205875472,11,-5.299995422363281,-1.5749969482421875,-8.399993896484375,-13.474998474121094,1.850006103515625,2,0.03372241926818975,-1.687501192088348,152.9499969482422,-1.81817740447638,152.60000610351562,-1.630432619267181,152.0,0.03372241926818975 6058,2023-11-02,154.6999969482422,156.39999389648438,154.64999389648438,155.1999969482422,1153825.0,0.0032425422172208673,-4.833273994201719,-0.588241630015259,44.59459807770128,46.45100577441412,-5.356806750468195,-0.7882411834185632,-6.929284953513559,-11.991125780159592,26.587237585630692,2.1999969482421875,-0.9658160838221761,1.2874977111816293,-7.665940516189124,10.240935938552383,-3.1892214025037333,5.764216824866992,2.063717057127917,78.75003814697266,33.03603756478565,4.476719113685376,11,-5.125,-2.0749969482421875,-8.599994659423828,-13.974998474121094,2.100006103515625,3,0.007433802055330396,-1.133327003804499,154.1999969482422,-1.687501192088348,152.9499969482422,-1.81817740447638,152.60000610351562,0.007433802055330396 6059,2023-11-03,155.25,156.3000030517578,154.25,154.9499969482422,666685.0,0.003555288058226802,-1.4117726256832808,-0.600006103515625,41.53297314234362,45.55101471544232,-5.094332542295973,-1.124163237795301,-7.13058295587237,-12.527937891288957,26.597184612873697,2.0500030517578125,-1.7501338419933745,1.6650009155273438,-7.290566686372358,10.620568517427046,-2.812782885422507,6.142784716477195,-12.5,74.72534106000242,30.808253766543395,4.477783800949844,11,-4.975006103515625,-2.625,-9.14999771118164,-14.525001525878906,2.25,4,0.016425140430001983,-4.833273994201719,154.6999969482422,-1.133327003804499,154.1999969482422,-1.687501192088348,152.9499969482422,0.016425140430001983 6060,2023-11-06,157.39999389648438,157.60000610351562,153.8000030517578,155.5500030517578,1263196.0,0.013848591925825326,2.377757583566735,6.166573419459844,44.781131288346074,44.86781912388821,-5.765640375790326,-3.1314897958703796,-8.910982612457474,-14.624960716387648,26.3172938620085,3.8000030517578125,-2.145209825620327,3.622495269775385,-5.493970421328186,12.738960960878956,-0.9357375757763862,8.180728115327156,-14.378993835449222,96.45996667377842,54.12268043112337,4.558232845551785,11,-5.29998779296875,-4.774993896484375,-11.099994659423828,-16.474998474121094,-5.1999969482421875,0,-0.008576816372778295,-1.4117726256832808,155.25,-4.833273994201719,154.6999969482422,-1.133327003804499,154.1999969482422,-0.008576816372778295 6061,2023-11-07,156.5,157.60000610351562,156.0,157.10000610351562,800490.0,-0.00571787758185216,1.0,-0.32432922856129526,52.569178780730965,45.169528747520204,-3.94833280241852,-2.223415260263039,-7.705484104520451,-13.622403188140993,25.43309026116433,1.600006103515625,-1.7316652998559903,2.6450012207031364,-6.539532492374406,11.829534933780678,-1.9472656358356346,7.237268077241907,-12.895839697265615,77.77770927608783,29.16563535948842,4.592266856538777,11,-4.049995422363281,-3.875,-9.587501525878906,-15.425003051757812,-5.5500030517578125,1,-0.011501616944139426,2.377757583566735,157.39999389648438,-1.4117726256832808,155.25,-4.833273994201719,154.6999969482422,-0.011501616944139426 6062,2023-11-08,158.39999389648438,159.0500030517578,155.0,156.14999389648438,1447081.0,0.01214053607977239,1.2816800914662976,-3.7499618534153907,59.143974878181865,46.58483223198576,-4.836268526349812,-4.362847317822968,-9.36992220892597,-15.434089532734191,24.066845254082548,4.0500030517578125,-1.0414217989303438,4.554995727539051,-4.608194576645644,13.718186031723747,-0.026599424553296558,9.136590879631399,-14.235999761718745,87.61887323288691,32.14238378831145,4.581595152092352,11,-4.674995422363281,-5.774993896484375,-11.312496185302734,-17.324996948242188,-7.75,2,-0.01641408424817037,1.0,156.5,2.377757583566735,157.39999389648438,-1.4117726256832808,155.25,-0.01641408424817037 6063,2023-11-09,156.8000030517578,159.4499969482422,156.14999389648438,158.39999389648438,1133869.0,-0.010100952691779574,-1.2758569887664097,-0.7111070421006944,75.06180765442872,49.632412857529786,-2.3377102609388487,-3.065741596749689,-7.58196087090721,-13.711087236293565,22.27384622043002,3.3000030517578125,-0.6606881053853613,3.047504425048828,-5.947256801416557,12.042265651514214,-1.4498761881838789,7.544885038281535,-11.742848381972664,53.097402492181544,-8.733620518380576,4.4973806132326954,11,-1.1500015258789062,-4.1750030517578125,-9.775005340576172,-14.75,-3.4000091552734375,3,-0.004783163172212612,1.2816800914662976,158.39999389648438,1.0,156.5,2.377757583566735,157.39999389648438,-0.004783163172212612 6064,2023-11-10,156.0,156.3000030517578,154.0,156.0500030517578,1012836.0,-0.0051020601797675535,7.363601054237758,0.031252086174504326,82.16219872089897,53.614613527299284,-1.017654813125091,-2.5459097997283777,-6.594572395437183,-12.763533364722718,20.59368763829554,2.8000030517578125,-0.24828854279653,2.34250106811524,-6.506777960443742,11.191780096674222,-2.082138446164265,6.767140582394745,-9.7914179479383,38.93804114746218,-28.583774190839257,4.424639514279494,11,-0.3000030517578125,-3.375,-8.97500228881836,-13.400001525878906,-2.850006103515625,4,0.005128224690755134,-1.2758569887664097,156.8000030517578,1.2816800914662976,158.39999389648438,1.0,156.5,0.005128224690755134 6065,2023-11-13,156.1999969482422,156.5,154.4499969482422,156.0,965168.0,0.0012820317195012532,4.12498807911652,-3.9996948428440646,77.7027438034252,57.78829698036435,-0.7300645825838501,-3.2097560841339146,-6.599384462008231,-12.814915124278116,18.651255856800766,2.0500030517578125,0.3031954085677171,2.7324981689453125,-5.696602263792585,11.16159860168321,-1.4820520474236218,6.947048385314247,-8.932101704486058,40.36693908520009,-30.674534342424977,4.214550216368947,11,-0.15000152587890625,-3.5749969482421875,-9.174999237060547,-13.599998474121094,-1.6999969482421875,0,0.00832268295234706,7.363601054237758,156.0,-1.2758569887664097,156.8000030517578,1.2816800914662976,158.39999389648438,0.00832268295234706 6066,2023-11-14,159.5,159.5,154.35000610351562,155.9499969482422,1767451.0,0.021126780513646803,1.9014025179129432,17.750286106660564,81.03452962971083,62.06479288619639,-3.356178603791676,-6.94456957438976,-9.669891499152925,-15.921654136759344,16.658366397470836,5.149993896484375,0.7553063413737107,6.082501220703136,-2.181195346791526,14.346197788197799,1.9506529369558052,10.214349504450468,-11.257536619884974,100.0,24.806393524397123,4.131848283747325,11,-2.8499984741210938,-6.875,-11.825000762939453,-16.25,-5.600006103515625,1,-0.04576804421164771,4.12498807911652,156.1999969482422,7.363601054237758,156.0,-1.2758569887664097,156.8000030517578,-0.04576804421164771 6067,2023-11-15,158.85000610351562,160.5500030517578,157.6999969482422,159.8000030517578,1598548.0,-0.004075196843162265,1.3265384926788861,-0.26760454410645895,77.10151491294955,65.67667253455731,-2.209575218526993,-6.3317369838557624,-8.80772982936324,-15.083407453755399,15.628456033140969,2.850006103515625,1.245192196143762,5.250006866455067,-3.3344336765387084,13.834447409448842,0.9577865949581792,9.542227137951954,-9.481789061412087,74.04586021092064,-2.154286502401604,4.2922202714968885,11,-1.6750030517578125,-6.225006103515625,-9.650005340576172,-14.075004577636719,-6.5,2,-0.04973250772257032,1.9014025179129432,159.5,4.12498807911652,156.1999969482422,7.363601054237758,156.0,-0.04973250772257032 6068,2023-11-16,157.39999389648438,159.60000610351562,155.89999389648438,158.39999389648438,1477111.0,-0.00912818477379429,1.1764621405234625,1.0526349604073306,66.66666666666666,68.46930514837098,-0.37581212108503337,-4.838384129558705,-7.111279790474583,-13.430905688913981,14.909079764351668,3.70001220703125,1.9284195728575355,3.61499481201173,-5.13637083564862,12.36636045967208,-0.7606880118184449,7.990677635841905,-6.689962533222314,51.90827957815875,-22.941604793644423,4.375682823830181,11,-0.2249908447265625,-4.774993896484375,-6.574993133544922,-10.999992370605469,-4.79998779296875,3,-0.0428843726921565,1.3265384926788861,158.85000610351562,1.9014025179129432,159.5,4.12498807911652,156.1999969482422,-0.0428843726921565 6069,2023-11-17,161.6999969482422,162.75,157.9499969482422,158.1999969482422,1208731.0,0.027318953103554477,-1.4000015258789062,-3.5,72.86432314929476,71.5896597995875,-4.095333918820273,-8.382861490930452,-11.054993217497952,-17.523713071659273,16.25691225847529,5.350006103515625,2.60156321950069,7.162497711181629,-1.5938433400788767,15.918838762442135,2.7843271855513763,11.540668236811882,-9.809168982360632,87.49995458690432,12.538722150286617,4.378170525630253,11,-3.3249969482421875,-8.949996948242188,-9.549999237060547,-13.974998474121094,-10.349990844726562,4,-0.051329642599897696,1.1764621405234625,157.39999389648438,1.3265384926788861,158.85000610351562,1.9014025179129432,159.5,-0.051329642599897696 6070,2023-11-20,161.10000610351562,162.8000030517578,160.39999389648438,161.5500030517578,1172200.0,-0.0037105185902917004,-1.5945745321379379,-0.128570556640625,70.22336921992292,73.55123651505326,-3.257905256906838,-6.792212227896982,-10.130576694929914,-16.753838068683365,17.537214213805814,2.4000091552734375,3.1987175054255204,5.712506866455072,-2.0181484382111705,13.443162171121315,1.847179214121951,9.577834518788194,-7.688894052857478,79.88168565438559,4.848969661658174,3.8653276523331197,11,-2.7000045776367188,-8.325004577636719,-8.950008392333984,-13.375007629394531,-9.25,0,-0.049348304815847954,-1.4000015258789062,161.6999969482422,1.1764621405234625,157.39999389648438,1.3265384926788861,158.85000610351562,-0.049348304815847954 6071,2023-11-21,161.10000610351562,163.0,160.1999969482422,161.10000610351562,1376442.0,0.0,-2.1110828543817712,-0.0,68.25401310642654,74.56346298485823,-2.834893516901303,-6.071775257699983,-9.746269197444576,-16.620550516023542,19.142322517828962,2.8000030517578125,3.9024963445350807,5.057506561279297,-2.2457224443196537,12.360735566878247,1.4058920584798216,8.709121064078772,-6.1866714926815405,73.23954558935411,-0.0214099154962355,3.6516145027994726,11,-2.600006103515625,-8.225006103515625,-8.950008392333984,-13.375007629394531,-10.0,1,-0.04096837897867467,-1.5945745321379379,161.10000610351562,-1.4000015258789062,161.6999969482422,1.1764621405234625,157.39999389648438,-0.04096837897867467 6072,2023-11-22,158.3000030517578,162.75,157.5500030517578,161.1999969482422,1899349.0,-0.01738052728538486,-1.3636382552244086,-100.0,58.49058776618333,72.72221633060875,-0.05650821407940043,-2.651638662862723,-6.573676368537491,-13.712567180410247,20.24439572489543,5.1999969482421875,4.313075094009719,1.7775032043456918,-4.710176665707138,8.265183074398522,-1.4663367306807231,5.021343139372107,-1.9310686708738558,33.80291679024126,-37.16241793943822,3.243839935026413,11,0.1999969482421875,-5.4250030517578125,-5.087505340576172,-10.575004577636719,-5.4000091552734375,2,-0.02779538263075587,-2.1110828543817712,161.10000610351562,-1.5945745321379379,161.10000610351562,-1.4000015258789062,161.6999969482422,-0.02779538263075587 6073,2023-11-23,159.0,159.35000610351562,157.60000610351562,158.8000030517578,914408.0,0.00442196421192298,2.8888493294678126,-0.06896461005819399,58.78221144774984,70.12443996692551,-0.4599902057331917,-2.744119988943339,-6.970697814006769,-14.251515713355985,21.406026337498897,1.75,4.558361053081001,2.002500152587885,-3.658770968515654,7.663771273691424,-0.8281354079638845,4.833135713139654,-1.4499969482421875,26.605463489477028,-42.07144239043221,2.830635560551767,11,-0.3249969482421875,-6.125,-5.337501525878906,-11.275001525878906,-7.75,3,-0.04182386098417845,-1.3636382552244086,158.3000030517578,-2.1110828543817712,161.10000610351562,-1.5945745321379379,161.10000610351562,-0.04182386098417845 6074,2023-11-24,158.35000610351562,159.85000610351562,157.9499969482422,159.0,780550.0,-0.004088011927574686,-1.6206802205665698,-3.250019073777371,52.39298079465719,67.3122440770624,0.6240316770491461,-1.6801497289920917,-6.149598380909083,-13.459383643939958,21.90876239564642,1.9000091552734375,4.444700487611982,1.03500595092774,-4.137300781311126,6.207312683166606,-1.551147415191707,3.621159317047187,4.649993896484375,14.67896329769214,-48.39814794947747,2.5861533661194365,11,0.3249969482421875,-5.475006103515625,-3.787506103515625,-10.625007629394531,-5.4000091552734375,4,-0.03631196576172624,2.8888493294678126,159.0,-1.3636382552244086,158.3000030517578,-2.1110828543817712,161.10000610351562,-0.03631196576172624 6075,2023-11-27,158.1999969482422,158.75,157.0500030517578,158.60000610351562,1399777.0,-0.0009473264887364108,3.8571553133514986,0.615404479083525,54.4502559243675,64.3584358875798,1.2153865477435772,-1.1479482230890312,-5.812192016896375,-13.157085210160744,22.235920412655275,1.6999969482421875,4.1065180463771185,0.6049972534179631,-4.075525681855737,5.285520188691663,-1.735264214218887,2.945258721054813,4.699002990722647,19.32763842549732,-40.15951557794621,2.3402614676368447,11,1.25,-5.3249969482421875,-4.6374969482421875,-10.474998474121094,-5.5999908447265625,0,-0.04329956369700594,-1.6206802205665698,158.35000610351562,2.8888493294678126,159.0,-1.3636382552244086,158.3000030517578,-0.04329956369700594 6076,2023-11-28,158.8000030517578,159.64999389648438,157.75,158.1999969482422,1097600.0,0.0037927061636537918,-1.5333251953125,-1.4999809269502193,51.12362103003667,61.47200323392282,0.565066510421417,-1.3567778936713637,-6.197846103287134,-13.605355557624478,22.66087725781571,1.899993896484375,3.735467695086072,0.9125030517578239,-3.2480764879626918,5.0730825914783395,-1.167786718102434,2.9927928216180817,3.865037011718755,30.701770823573504,-24.18481226877062,2.0802897698602543,11,0.649993896484375,-5.225006103515625,-6.1750030517578125,-11.075004577636719,-7.0,1,-0.04376572301435644,3.8571553133514986,158.1999969482422,-1.6206802205665698,158.35000610351562,2.8888493294678126,159.0,-0.04376572301435644 6077,2023-11-29,159.39999389648438,159.6999969482422,158.10000610351562,158.8000030517578,1210262.0,0.0037782798060213008,1.6666581895400734,0.9999745689435939,57.73806658462041,60.479936558139904,0.05732407024450481,-1.6308373835574912,-6.626897878089665,-14.091692530265476,22.92991393836436,1.5999908447265625,3.602950754763839,1.2524940490722543,-2.5743492459525896,5.079337344097098,-0.6609275984401677,3.165915696584676,3.0404446865234434,83.92815298009275,27.62492229708721,1.9134216475124226,11,0.6250076293945312,-4.5999908447265625,-6.774993896484375,-11.674995422363281,-9.849990844726562,2,-0.052070188900752545,-1.5333251953125,158.8000030517578,3.8571553133514986,158.1999969482422,-1.6206802205665698,158.35000610351562,-0.052070188900752545 6078,2023-11-30,155.85000610351562,160.14999389648438,153.39999389648438,159.85000610351562,3503027.0,-0.022270940582809207,1.9347981848578935,-6.666768393479312,49.61638365692913,57.89683217009928,3.7596965354268264,2.1183316529753995,-2.966264236575995,-10.457120421176569,22.414459264887235,6.75,2.967249669741989,-2.354994201660162,-5.993661998151566,1.2836735948312423,-4.174328099905864,-0.5356603034144598,6.374815058242206,36.2964771412037,-21.286136437676014,1.8193338982457017,11,2.3499908447265625,-0.7000045776367188,-3.412506103515625,-8.125007629394531,-10.850006103515625,3,-0.01892853443375453,1.6666581895400734,159.39999389648438,-1.5333251953125,158.8000030517578,3.8571553133514986,158.1999969482422,-0.01892853443375453 6079,2023-12-01,157.8000030517578,159.8000030517578,156.6999969482422,157.0,1130016.0,0.012512010727461886,-3.4285511874529977,-0.20000076293945312,53.75588502460033,56.067111703952314,1.339131609256924,0.38912013753375163,-4.648499742297787,-12.296763025620464,21.988367318510825,3.9499969482421875,2.4894227302920626,-0.5324974060058594,-3.9040942797767,2.8390994677649815,-2.21829584289128,1.153301030879561,3.8953284740836125,65.18532081886575,5.200937384264691,1.6857984368854229,12,0.399993896484375,-2.100006103515625,-5.3625030517578125,-9.525001525878906,-14.25,4,-0.041508256812957334,1.9347981848578935,155.85000610351562,1.6666581895400734,159.39999389648438,-1.5333251953125,158.8000030517578,-0.041508256812957334 6080,2023-12-04,156.0500030517578,157.4499969482422,155.60000610351562,157.1999969482422,1077790.0,-0.011089987111255084,1.2424214400651044,-1.4374868870281714,41.265823762781665,53.06842399910289,2.567450521522005,2.142651403985411,-2.6342693226229414,-10.41273180374725,21.39893720926565,2.1999969482421875,2.311499474162872,-2.2149978637695256,-5.7167421865126755,1.2867464589736244,-3.9658700251411005,-0.4641257023979506,5.1476082163221974,39.25939489293982,-15.016248137852536,1.7508721613715703,12,2.024993896484375,1.375,-3.6125030517578125,-7.375,-10.300003051757812,0,-0.01986546647158627,-3.4285511874529977,157.8000030517578,1.9347981848578935,155.85000610351562,1.6666581895400734,159.39999389648438,-0.01986546647158627 6081,2023-12-05,154.6999969482422,156.0500030517578,153.5500030517578,156.0500030517578,1596621.0,-0.008651112317299092,2.703686958880575,1.1739245813762174,39.853276834767065,50.99761167338997,3.2566111710886503,3.5319778673344047,-1.0238246436074405,-8.965521715311127,20.97863477506938,2.5,1.5187169612613616,-3.47500381469726,-7.2496432241600814,0.29963559476556156,-5.362323519428685,-1.587684109965835,6.029757277542075,19.25930447048611,-31.17235567197368,1.8873197047314163,12,2.0749969482421875,2.7750015258789062,-2.5249977111816406,-5.875,-10.399993896484375,1,-0.013574601720445778,1.2424214400651044,156.0500030517578,-3.4285511874529977,157.8000030517578,1.9347981848578935,155.85000610351562,-0.013574601720445778 6082,2023-12-06,155.8000030517578,156.4499969482422,153.85000610351562,155.0,1348155.0,0.007110576116453604,1.4761925522252497,-0.5925921739720144,46.01992145895346,49.579579452412595,1.9720708397103692,2.347560388773502,-1.7775404942746036,-9.963335492876439,20.198799731825314,2.5999908447265625,0.7991955449832346,-2.244998168945301,-6.163363356725142,1.67336701883454,-4.204180762835222,-0.2858155750553806,4.489965554268451,35.55569118923611,-14.082391382307783,1.9591825938899239,12,0.9749908447265625,2.024993896484375,-4.9250030517578125,-6.625,-13.400009155273438,2,-0.025673940447043297,2.703686958880575,154.6999969482422,1.2424214400651044,156.0500030517578,-3.4285511874529977,157.8000030517578,-0.025673940447043297 6083,2023-12-07,156.0500030517578,156.64999389648438,152.64999389648438,155.5500030517578,1299267.0,0.0016046212779401436,3.705933040122072,0.6249976158233039,32.39875952130147,47.35799931092863,1.4076353282234209,2.1486539342283493,-1.784038188574982,-10.103063352936886,19.413513996617844,4.0,0.10941132258545849,-1.9574981689453068,-5.939864684136239,2.0248683462456256,-3.9486814265407872,0.03368508865017361,3.8265670716959335,47.55251470924041,2.592017075229194,1.9911832575954673,12,0.3499908447265625,1.774993896484375,-5.287502288818359,-5.875,-15.600006103515597,3,-0.04165331543020934,1.4761925522252497,155.8000030517578,2.703686958880575,154.6999969482422,1.2424214400651044,156.0500030517578,-0.04165331543020934 6084,2023-12-08,156.8000030517578,158.0,156.14999389648438,156.5,1290509.0,0.004806151780408774,-2.699955750186917,0.600006103515625,36.728383142614135,45.38890233517826,0.4633740877591208,1.5406511567884138,-2.365454610319148,-10.572050651948103,19.144552593599546,1.9499969482421875,-0.18443006574966603,-1.2474983215332145,-5.160429514493103,2.665432871426674,-3.2039639180131587,0.7089672749467297,2.4984409735383792,77.57017608907701,35.497427783789774,1.9564655964799382,12,-0.4000091552734375,1.024993896484375,-5.700004577636719,-6.625,-16.050003051757812,4,-0.07525512003888657,3.705933040122072,156.0500030517578,1.4761925522252497,155.8000030517578,2.703686958880575,154.6999969482422,-0.07525512003888657 6085,2023-12-11,157.5,158.6999969482422,155.75,156.0,2053133.0,0.004464266164657671,-1.9499969482421875,4.999949137887188,39.3490905216702,44.08062116758199,-0.3870634292242414,0.9940039154751332,-2.806275318112398,-10.980918173637292,18.73362534446285,2.9499969482421875,-0.5447837487166964,-0.6125015258789119,-4.438434634778702,3.2134315830208777,-2.5254680803288068,1.300465028570983,1.2665680149912362,80.16534970352566,40.2985695006124,1.9129665544498988,12,-1.100006103515625,0.3249969482421875,-6.0500030517578125,-7.3249969482421875,-18.899993896484375,0,-0.08857140919518847,-2.699955750186917,156.8000030517578,3.705933040122072,156.0500030517578,1.4761925522252497,155.8000030517578,-0.08857140919518847 6086,2023-12-12,152.1999969482422,153.5,148.35000610351562,148.35000610351562,4304078.0,-0.033650813027033766,-1.6753278665784166,2.5666605631510415,34.27832983849275,41.473983751345585,4.334044822274052,6.028133420787924,2.798210382905893,-5.519040599281709,18.288703609106093,9.149993896484375,-0.8391632659191259,-5.547504425048828,-10.1334655162496,-0.9615433338480557,-7.840484970649214,-3.254523879448442,6.5,37.19801208025393,-3.293876458122675,2.2929805456003844,12,2.0500030517578125,3.475006103515625,0.162506103515625,-2.024993896484375,-12.899993896484403,1,-0.04237843020743026,-1.9499969482421875,157.5,-2.699955750186917,156.8000030517578,3.705933040122072,156.0500030517578,-0.04237843020743026 6087,2023-12-13,150.9499969482422,153.0,150.3000030517578,152.0,2569994.0,-0.00821287795705461,-1.297878695400918,-0.27272871393863973,29.824550668748074,39.27489119710323,4.759916713218104,7.015633804584695,4.247731932293931,-4.124766745120837,17.61430766940021,2.6999969482421875,-1.2343223252858593,-6.402503967285156,-11.865633557417482,-0.9393743771528307,-9.134068762351319,-3.6709391722189935,7.75,25.120706711071993,-16.420192708891644,2.7315647950661637,12,3.1250076293945312,4.725006103515625,1.5875053405761719,0.15000152587890625,-11.249999999999972,2,-0.04405428308000914,-1.6753278665784166,152.1999969482422,-1.9499969482421875,157.5,-2.699955750186917,156.8000030517578,-0.04405428308000914 6088,2023-12-14,150.64999389648438,153.64999389648438,148.3000030517578,152.64999389648438,3399701.0,-0.00198743330786999,1.6749954223632812,1.904756368709401,30.35711783362632,36.6750281758839,4.743563675248083,7.150631943117105,4.701139286686839,-3.710308968242458,17.656297214079412,5.3499908447265625,-1.6446985734554005,-6.365007019042963,-12.595842024677268,-0.13417201340865859,-9.480424521860101,-3.249589516225825,7.015003967285168,22.596079075786342,-21.419721765336554,3.1154175028171505,12,2.850006103515625,5.000007629394531,2.525005340576172,0.8000030517578125,-10.54998779296875,3,-0.054762697207069166,-1.297878695400918,150.9499969482422,-1.6753278665784166,152.1999969482422,-1.9499969482421875,157.5,-0.054762697207069166 6089,2023-12-15,153.39999389648438,154.10000610351562,151.25,151.89999389648438,3654359.0,0.018254232402356463,-1.0357275204359673,-0.75,39.18918082973457,36.444290072212006,1.4570052711190158,3.949423091855465,2.0429479306951066,-6.30155705620308,17.022651107190594,3.45001220703125,-2.2209235754219208,-3.200006866455084,-9.219016813168963,2.8190030802587955,-6.2095118398120235,-0.19050189309814414,3.141204589843767,49.03840228647219,1.8212396730677725,3.0095049733569383,12,0.100006103515625,2.2500076293945312,0.7375068664550781,-1.8249969482421875,-17.899993896484375,4,-0.08441980093546109,1.6749954223632812,150.64999389648438,-1.297878695400918,150.9499969482422,-1.6753278665784166,152.1999969482422,-0.08441980093546109 6090,2023-12-18,153.14999389648438,155.35000610351562,152.75,153.5,1727216.0,-0.0016297262708413474,-3.521773744128652,-0.23333740234375,37.070911847459534,36.135138406955605,1.3995566584252401,3.766395142263889,2.327328086294898,-5.89983236939932,16.189389582963035,2.600006103515625,-2.402661074415221,-3.052506256103527,-8.866783567711309,2.761771055504255,-5.959644911907418,-0.14536760029963602,2.4022611376953193,68.79416659993204,18.682892207449072,2.90713865580389,12,0.350006103515625,2.5000076293945312,1.0125045776367188,-1.5749969482421875,-15.099990844726591,0,-0.08096633621066718,-1.0357275204359673,153.39999389648438,1.6749954223632812,150.64999389648438,-1.297878695400918,150.9499969482422,-0.08096633621066718 6091,2023-12-19,154.5,155.8000030517578,152.64999389648438,153.14999389648438,1512095.0,0.008814927569818387,-1.680851892734238,-3.8570930333943676,39.1593084664651,35.372848074456904,0.020336108853655332,1.9990744238848777,0.9829652788085923,-7.083933034146497,15.25532532618662,3.1500091552734375,-2.833773109742083,-1.372499847412115,-6.7491077845134555,4.004108089689225,-4.0608038159627995,1.3158041211385694,-6.1999969482421875,82.6666259765625,35.311427738952986,2.68830396855067,12,-1.0,1.1500015258789062,-0.16250228881835938,-2.9250030517578125,-9.5,1,-0.10291258185426777,-3.521773744128652,153.14999389648438,-1.0357275204359673,153.39999389648438,1.6749954223632812,150.64999389648438,-0.10291258185426777 6092,2023-12-20,153.89999389648438,155.14999389648438,153.5500030517578,154.8000030517578,2296453.0,-0.003883534650586551,1.0,-0.6666704342518706,45.03814304262206,36.7772240212703,0.36038054779416484,2.37427145905977,1.464090200389336,-6.279908321495753,15.192683388981006,1.5999908447265625,-2.8614954198359897,-1.7525054931640511,-7.070649019862685,3.565638033534583,-4.411577256513368,0.9065662701852659,-5.449990844726557,74.66654459635417,24.842074177894872,2.6590717633493135,12,-0.399993896484375,1.7500076293945312,0.7375068664550781,-2.3249969482421875,-13.04998779296875,2,-0.09486674089504366,-1.680851892734238,154.5,-3.521773744128652,153.14999389648438,-1.0357275204359673,153.39999389648438,-0.09486674089504366 6093,2023-12-21,152.35000610351562,154.35000610351562,151.64999389648438,153.5500030517578,952183.0,-0.010071396065234994,-1.076915402447255,1.3333163792957292,35.84417499161758,36.67897867115957,1.4866684421317302,3.5842820822332158,2.873123242879416,-4.516078230691903,15.279913914074777,2.70001220703125,-2.7906422815185863,-2.9699935913085938,-8.238213521131541,2.298226338514354,-5.604103556220082,-0.3358836263971057,-3.7530030517578155,24.175942103833474,-22.726234953577848,2.634109964911475,12,1.149993896484375,3.2999954223632812,2.5499954223632812,-0.7750091552734375,-10.300003051757812,3,-0.08303254774192947,1.0,153.89999389648438,-1.680851892734238,154.5,-3.521773744128652,153.14999389648438,-0.08303254774192947 6094,2023-12-22,152.60000610351562,153.35000610351562,152.1999969482422,152.64999389648438,725201.0,0.0016409582539178569,-1.7058844648691345,0.04165660007883728,40.281707091677305,36.7826027344937,0.6462006693924138,3.0371347756372415,2.50634577345852,-4.582142335582745,15.252430271093631,1.1500091552734375,-2.9670531132033773,-2.4324935913085994,-7.631612385827509,2.7666252032103102,-5.0320529885680685,0.16706580595086962,-3.8589430517578194,22.89180990899899,-23.94534831095898,2.599559397259461,12,-0.5500030517578125,3.0499954223632812,2.2999954223632812,-1.0250091552734375,-12.25,4,-0.08191349606841214,-1.076915402447255,152.35000610351562,1.0,153.89999389648438,-1.680851892734238,154.5,-0.08191349606841214 6095,2023-12-27,151.35000610351562,153.35000610351562,150.85000610351562,152.60000610351562,1004582.0,-0.008191349606841203,-1.2222222222222223,25.006105006105006,40.509945872391626,37.47500451603801,1.0416194157478742,3.9501651102212634,3.5549356653056066,-3.140834008251886,15.65147746450069,2.5,-2.963423671625918,-3.33999404907226,-8.562981167947385,1.8829930698028647,-5.9514876085098365,-0.7285004896346834,-2.4677642517578136,10.101016328455655,-38.562920047510055,2.611493559437566,12,0.6999969482421875,4.299995422363281,4.212493896484375,0.3499908447265625,-10.550003051757812,2,-0.1047241854266926,-1.7058844648691345,152.60000610351562,-1.076915402447255,152.35000610351562,1.0,153.89999389648438,-0.1047241854266926 6096,2023-12-28,151.85000610351562,152.64999389648438,150.8000030517578,151.9499969482422,783440.0,0.0033036007917834898,1.4666795519973959,0.07999267578125,38.4164333101543,38.42965814286093,0.5439549264300467,3.0596625608093007,2.83906400016636,-3.4199268761418296,15.846479427058313,1.8499908447265625,-3.1149027019961864,-2.4924942016601506,-7.483779092605317,2.4987906892850162,-4.988136647132734,0.0031482438124328382,-2.829409027757805,24.138051992240804,-25.102355655426678,2.4956424454725847,12,0.1999969482421875,3.7999954223632812,3.7374954223632812,-0.12500762939453125,-12.400009155273409,3,-0.0908791735072465,-1.2222222222222223,151.35000610351562,-1.7058844648691345,152.60000610351562,-1.076915402447255,152.35000610351562,-0.0908791735072465 6097,2023-12-29,151.10000610351562,152.60000610351562,150.5,151.6999969482422,856557.0,-0.004939084424459783,-1.3333361590302208,6.000457805585228,35.89744704418614,39.04525027736758,1.4722994951185342,3.326518256501913,3.530887543608685,-2.4687022256582623,16.06361829014549,2.100006103515625,-3.421773300752932,-2.8274948120117074,-7.411848762954463,1.7568591389310484,-5.119671787483071,-0.5353178365403437,-1.9438209082377966,15.584549410654978,-32.47025679666742,2.2921769754713757,12,2.0499954223632812,4.424995422363281,4.587493896484375,0.7249908447265625,-10.0,4,-0.040370654249587745,1.4666795519973959,151.85000610351562,-1.2222222222222223,151.35000610351562,-1.7058844648691345,152.60000610351562,-0.040370654249587745 6098,2024-01-02,152.89999389648438,153.1999969482422,151.3000030517578,151.60000610351562,1103610.0,0.011912559366381581,1.0,-2.166679382518247,39.51609926093281,39.081574547500715,0.02798088089187445,1.3641309040981469,1.7407967186401834,-4.068527584773733,17.748948522510112,2.0999908447265625,-3.151630792755327,-0.8800064086914006,-5.393192850453488,3.633180033070687,-3.13659962957243,1.376586812189629,-3.610932344076957,84.21013181423936,38.24105532866499,2.256593220881039,1,0.25000762939453125,1.3250045776367188,2.787506103515625,-1.0749969482421875,-10.649993896484375,1,-0.07880960283835448,-1.3333361590302208,151.10000610351562,1.4666795519973959,151.85000610351562,-1.2222222222222223,151.35000610351562,-0.07880960283835448 6099,2024-01-03,151.25,153.0,150.8000030517578,152.85000610351562,1099968.0,-0.010791327418897434,1.3157937005091633,-1.2307854828865206,34.01533528770835,38.742066040861694,1.4985101354031656,2.6332635706628764,3.60899600606038,-2.18841114657468,19.570161293934483,2.1999969482421875,-2.6872937784468434,-2.202500152587902,-6.4289182898901345,2.0239179847143305,-4.315709221239018,-0.08929108393678575,-1.830719617605581,26.31573311631991,-14.694571464389675,2.113209068651118,1,1.9000015258789062,2.9749984741210938,4.525001525878906,0.5749969482421875,-11.550003051757784,2,-0.06082642610408062,1.0,152.89999389648438,-1.3333361590302208,151.10000610351562,1.4666795519973959,151.85000610351562,-0.06082642610408062 6100,2024-01-04,152.9499969482422,153.0,151.39999389648438,151.5,2055362.0,0.011239649244576544,1.0645199397525127,-0.9062446356024337,52.35109987773822,40.207820642114264,-0.2602029365722274,0.7263546096371272,2.2336637895623994,-3.6348869489090703,21.160270220866597,1.75,-2.150013392984647,-0.3475028991699105,-4.396476389765581,3.7014705914257604,-2.37198964446776,1.6769838461279392,-3.4031021124604877,90.74073027516714,47.213804142422376,2.024486745297837,1,-0.125,1.2750015258789062,2.8250045776367188,-0.3249969482421875,-13.499999999999972,3,-0.08237980448597437,1.3157937005091633,151.25,1.0,152.89999389648438,-1.3333361590302208,151.10000610351562,-0.08237980448597437 6101,2024-01-05,152.60000610351562,152.60000610351562,151.35000610351562,152.39999389648438,868077.0,-0.0022882697071578972,11.499237107110162,0.13793974344133772,55.48176799501174,41.368223414602,-0.23252133097304295,0.9601818319759445,2.7852186297744765,-3.040416484267297,22.26530729611888,1.5999908447265625,-1.9877330164937348,-0.5924942016601449,-4.597001829805066,3.4120134264847763,-2.5947480157325913,1.4097596124123015,-2.928049103414395,77.77809174498579,30.604200465498018,2.002253814072457,1,-0.1750030517578125,1.6249923706054688,3.5624923706054688,0.274993896484375,-11.400009155273438,4,-0.07732636028699325,1.0645199397525127,152.9499969482422,1.3157937005091633,151.25,1.0,152.89999389648438,-0.07732636028699325 6102,2024-01-08,151.8000030517578,154.75,150.75,152.60000610351562,1357401.0,-0.005242483746790483,-1.7586119807424168,-3.9997711321330485,53.69778516568327,43.35195787838708,0.2662730325369296,1.523247598757564,3.759078938218636,-2.002893979269629,23.195996003791546,4.0,-1.7709593161307566,-1.1924972534179688,-5.045353047589316,2.6603585407533785,-3.118925150503628,0.7339306436676907,-2.005485130623441,26.250076293945312,-23.039975113390042,1.926427897085673,1,0.8249969482421875,2.4249954223632812,4.712493896484375,1.0749969482421875,-15.100006103515597,0,-0.08135708732037861,11.499237107110162,152.60000610351562,1.0645199397525127,152.9499969482422,1.3157937005091633,151.25,-0.08135708732037861 6103,2024-01-09,149.5500030517578,151.3000030517578,148.10000610351562,151.3000030517578,1429492.0,-0.014822134089370498,2.657139369419643,2.1874916553815638,37.20930939912705,43.0105803569926,2.321448940688157,3.4375613097636517,6.134585123074032,0.44042206836266473,24.11351915767014,3.6999969482421875,-1.764852028901828,-3.11749725341798,-6.980992499548847,0.745997992712887,-5.049244876483414,-1.1857496303525465,6.25,21.804485399734748,-26.380682605289305,1.9317476230654305,1,1.875,4.5749969482421875,7.862499237060547,3.3249969482421875,-13.199996948242188,1,-0.05650282029962728,-1.7586119807424168,151.8000030517578,11.499237107110162,152.60000610351562,1.0645199397525127,152.9499969482422,-0.05650282029962728 6104,2024-01-10,145.0,148.85000610351562,144.75,148.4499969482422,3354724.0,-0.030424626940215416,-1.0759540613519685,1.9714268275669642,28.940557675929725,41.725092779607955,6.347529163198828,7.4396454148693465,10.67921578959968,5.172019472377315,25.82489458804264,4.8000030517578125,-2.0368696846426246,-7.077500152587902,-11.793705297080209,-2.3612950080955954,-9.435602724834041,-4.719397580341763,10.646003112792982,2.5,-41.29874945976799,2.358102572246148,1,4.75,7.275001525878906,11.674999237060547,7.875,-6.399993896484375,2,-0.018965517241379293,2.657139369419643,149.5500030517578,-1.7586119807424168,151.8000030517578,11.499237107110162,152.60000610351562,-0.018965517241379293 6105,2024-01-11,143.5500030517578,146.3000030517578,142.9499969482422,146.3000030517578,2584776.0,-0.00999997895339444,1.4363680752840908,0.7971021543660078,21.850859004623146,39.88447341232672,7.347397069119523,8.21199116274775,12.087537545016602,6.7802571382029555,27.99166059650759,3.350006103515625,-2.044386919504319,-7.829997253417957,-13.244148079581436,-2.415846427254479,-10.53707266649971,-5.122921840336204,11.660159936523456,5.084796172372547,-32.401291409322404,2.707075413081746,1,5.299995422363281,7.274993896484375,13.399993896484375,9.324996948242188,-3.6999969482421875,3,-0.02681996531987152,-1.0759540613519685,145.0,2.657139369419643,149.5500030517578,-1.7586119807424168,151.8000030517578,-0.02681996531987152 6106,2024-01-12,145.75,145.85000610351562,143.0500030517578,143.9499969482422,2083291.0,0.015325648913075751,1.7999816895928222,-0.6545465642755682,30.64130537211949,39.300457670985985,4.6836541894494985,5.801443576107545,9.85928733126562,4.736933124769337,28.48222447540075,2.8000030517578125,-2.168618259511476,-5.307500457763666,-11.257843649283984,0.6428427337566518,-8.282672053523811,-2.3323288620035214,8.724553025878919,23.72883328484143,-8.680157844740378,2.975171595760158,1,3.0999984741210938,5.0749969482421875,12.0,7.125,-3.600006103515625,4,-0.0432247207667773,1.4363680752840908,143.5500030517578,-1.0759540613519685,145.0,2.657139369419643,149.5500030517578,-0.0432247207667773 6107,2024-01-15,144.3000030517578,145.75,144.3000030517578,145.25,1238107.0,-0.00994852108570965,-2.052634960407331,-0.5277751875556309,30.787551430213327,38.33061902312826,5.663175636771342,7.091268364838811,11.223302000270962,6.335165352192462,28.99929903587995,1.4499969482421875,-2.2671440516013206,-6.424997711181646,-13.099731968956576,0.24973654659328304,-9.762364840069125,-3.0876305822941674,9.483076609462898,16.16772594869396,-16.56876039450759,3.337367128887472,1,4.549995422363281,6.524993896484375,12.824993133544922,8.574996948242188,-2.0,0,-0.02148306332608818,1.7999816895928222,145.75,1.4363680752840908,143.5500030517578,-1.0759540613519685,145.0,-0.02148306332608818 6108,2024-01-16,142.39999389648438,144.10000610351562,142.3000030517578,143.0500030517578,1707780.0,-0.01316707633465497,-3.2353469167938247,0.6842223614256573,27.43357693408737,37.59931253939259,6.612502147927643,8.792303861762633,12.99735887503465,8.382648220456076,29.295971110482476,2.0,-2.4431818948306727,-7.9125068664550895,-15.55614000650047,-0.2688737264097085,-11.73432343647778,-4.090690296432399,10.733100801957619,1.5265770708263737,-31.114504019898664,3.8218165700226905,1,6.125007629394531,8.100006103515625,14.900001525878906,10.475006103515625,0.5,1,-0.040028070172430597,-2.052634960407331,144.3000030517578,1.7999816895928222,145.75,1.4363680752840908,143.5500030517578,-0.040028070172430597 6109,2024-01-17,140.44999694824222,141.4499969482422,139.60000610351562,140.10000610351562,1625359.0,-0.013693799380775862,-1.7407457642444588,-0.538439869480548,26.609394840951524,34.73912309086074,7.676697230168912,10.247784540030494,14.778416589694643,10.450317990921604,29.934561703210917,2.79998779296875,-2.5866837272883743,-9.215003967285128,-17.882797987623974,-0.5472099469462819,-13.548900977454537,-4.881106957115719,11.816450418465053,12.686436296804505,-21.86372685133453,4.33389701016942,1,6.725006103515597,8.70000457763669,16.662498474121065,12.425003051757784,0.4000091552734091,2,-0.02919181868147347,-3.2353469167938247,142.39999389648438,-2.052634960407331,144.3000030517578,1.7999816895928222,145.75,-0.02919181868147347 6110,2024-01-18,140.75,141.75,139.60000610351562,140.44999694824222,1661416.0,0.002136013230874978,-1.150010299761198,0.8571739983431373,25.973987370201016,31.460480799215098,6.106271881697381,9.455986891431962,14.240165871400364,10.265338302721545,31.00197904712696,2.149993896484375,-2.9744992107784185,-8.295001220703114,-17.659150946514814,1.0691485051085863,-12.97707608360895,-3.612926357797278,10.249803240388104,18.39990234375,-16.745765751394835,4.6820748629058455,1,6.4250030517578125,8.400001525878906,16.36249542236328,12.125,0.399993896484375,3,-0.015275267470581722,-1.7407457642444588,140.44999694824222,-3.2353469167938247,142.39999389648438,-2.052634960407331,144.3000030517578,-0.015275267470581722 6111,2024-01-19,138.60000610351562,141.8000030517578,138.14999389648438,140.89999389648438,1510986.0,-0.015275267470581722,-1.28124701977913,-7.666547988404164,24.48976414242378,28.215145129964043,6.773866340251232,10.913244961319265,16.151030765877294,12.488683707929056,32.37131107675532,3.6500091552734375,-3.2052480080862153,-9.649995422363276,-19.736099426708904,0.4361085819823529,-14.693047424536076,-4.6069434201904755,11.25981742318524,5.9212084951232145,-30.389364432451966,5.043052002172809,1,6.124992370605469,8.374992370605469,18.512489318847656,14.274993896484375,0.9499969482421591,4,0.009018758621600842,-1.150010299761198,140.75,-1.7407457642444588,140.44999694824222,-3.2353469167938247,142.39999389648438,0.009018758621600842 6112,2024-01-22,139.30000305175778,139.60000610351562,137.75,139.0,2272671.0,0.005050482809642487,3.1110828543817712,-0.1304368017408257,20.9401639734443,26.40746230488819,4.5977826313785215,9.553166885638433,15.153856665997438,11.818153543188117,33.83736801438054,1.850006103515625,-4.05546082353041,-8.219998931884788,-18.69037990018444,2.2503820364148623,-13.455189416034614,-2.984808447734963,9.154640919317103,24.40947341609071,-5.600795197087852,5.235190484149828,1,4.000000000000028,7.474998474121122,15.662498474121122,13.574996948242216,5.449996948242216,0,0.020459373885782783,-1.28124701977913,138.60000610351562,-1.150010299761198,140.75,-1.7407457642444588,140.44999694824222,0.020459373885782783 6113,2024-01-23,139.69999694824222,141.5,138.85000610351562,139.75,1474269.0,0.0028714564804124265,-2.0285908603416254,-0.16667514368538974,23.927733203088167,25.85048180790579,2.9654806871471067,8.597681753483755,14.506786811410308,11.433485972919215,34.60633015614753,2.649993896484375,-5.024911441770513,-7.187504577636702,-17.953528826224357,3.5785196709509535,-12.57051670193053,-1.8044924533428741,7.255996866882185,48.14803651557407,16.940486607780194,5.383012124293833,1,2.3250045776366903,7.07500457763669,15.17500686645505,13.175003051757784,6.499999999999972,1,0.018611354046620843,3.1110828543817712,139.30000305175778,-1.28124701977913,138.60000610351562,-1.150010299761198,140.75,0.018611354046620843 6114,2024-01-24,140.10000610351562,142.14999389648438,139.89999389648438,141.5500030517578,1148635.0,0.002863344051622363,-1.432404344993113,28.998169057080872,19.184660702197263,25.554237552080693,2.0085305902479433,7.602997939014415,13.885046103605674,11.053679748328534,35.30763511035093,2.449996948242159,-5.996530207666382,-6.162495422363293,-16.98337637331491,4.658385528588326,-11.572935897839102,-0.7520549468874833,5.567148577491366,53.40930371274596,28.504090063032493,5.410440475475812,1,1.6999969482421875,6.674995422363281,14.474994659423828,12.774993896484375,6.54998779296875,2,0.019985636480985836,-2.0285908603416254,139.69999694824222,3.1110828543817712,139.30000305175778,-1.28124701977913,138.60000610351562,0.019985636480985836 6115,2024-01-25,135.5,140.85000610351562,127.4499969482422,139.5,9469640.0,-0.03283373235627718,2.999995445145888,2.7586264956275586,15.93625110489404,23.920342633500084,5.9748810776278845,11.546681829393265,18.198849071648397,15.648143481748718,36.3716274071735,13.400009155273423,-6.698485073401372,-9.970001220703125,-21.519182629176356,1.5791801877701062,-15.744591924939755,-4.195410516466495,9.058753025666022,54.761936890880904,35.03515928592023,5.77459070423662,1,1.0999984741210938,6.125,19.075000762939453,17.375,11.199996948242188,3,0.03948343987834413,-1.432404344993113,140.10000610351562,-2.0285908603416254,139.69999694824222,3.1110828543817712,139.30000305175778,0.03948343987834413 6116,2024-01-26,138.05000305175778,140.39999389648438,129.94999694824222,132.0,5602837.0,0.01881921071407966,-1.0591108418484374,-1.512500762939446,24.394791667850484,23.210035993237547,2.47839957975674,8.3372636963052,15.279988016001397,13.103378148825385,37.48181704493674,10.449996948242159,-6.795824248017084,-6.729998016357456,-18.323117250933166,4.863121218218254,-12.526557633645297,-0.9334383990696153,4.099990844726591,72.10890002792233,51.009338155012465,5.796559617287849,1,-2.275001525878878,3.574996948242216,16.52499771118167,14.824996948242216,6.099990844726591,4,0.02245556520244585,2.999995445145888,135.5,-1.432404344993113,140.10000610351562,-2.0285908603416254,139.69999694824222,0.02245556520244585 6117,2024-01-29,145.0,145.10000610351562,137.19999694824222,139.35000610351562,4348410.0,0.05034405501343242,1.7008550129634266,0.9338828176033417,42.789219315932336,24.91621848010921,-4.874462456484281,0.9558445687426342,8.05524203457938,6.19190081878088,37.992354123907205,7.900009155273409,-6.45792756939025,0.5249992370605412,-10.68258650886284,11.732584982983923,-5.07879363590115,6.128792110022232,-17.5500030517578,99.4333934751204,75.18342646537614,5.603792872961691,1,-8.724998474121094,-3.7000045776367188,9.575000762939453,7.875,-2.5,0,-0.03758618584994633,-1.0591108418484374,138.05000305175778,2.999995445145888,135.5,-1.432404344993113,140.10000610351562,-0.03758618584994633 6118,2024-01-30,140.85000610351562,145.5,140.5,143.0,2385125.0,-0.028620647561961254,-2.5087644155093214,-0.3805303042578819,43.33869227988396,26.77502930665726,-1.0811506891166403,4.38143499558268,11.92334425546477,10.379825697100216,38.76122387128317,5.0,-6.573576153676754,-3.0224952697753906,-13.600997436041922,7.556006896491141,-8.31174635290867,2.2667558133578893,-13.047008972167959,74.2382653169051,45.2857589667816,5.289251083133267,1,-4.375007629394531,0.24999237060546875,13.724994659423828,12.024993896484375,1.5,1,0.027688986350615563,1.7008550129634266,145.0,-1.0591108418484374,138.05000305175778,2.999995445145888,135.5,0.027688986350615563 6119,2024-01-31,142.0500030517578,143.1999969482422,140.55000305175778,141.85000610351562,1788175.0,0.0085196797745275,1.1200080566898218,-0.09302210046699125,47.57281505455141,29.174899049362857,-2.268919987974897,2.589629480434894,10.31096454619933,9.252266841325621,39.443269282965865,2.6499938964844034,-6.5886516743563845,-1.3624984741210824,-11.375220700743455,8.65022375250129,-6.368859587432269,3.643862639190104,-13.539125805664042,80.88644673161865,46.894214163464,5.006361113311186,1,-5.575004577636719,-0.9500045776367188,12.52499771118164,10.824996948242188,2.25,2,0.02921502152289479,-2.5087644155093214,140.85000610351562,1.7008550129634266,145.0,-1.0591108418484374,138.05000305175778,0.02921502152289479 6120,2024-02-01,140.35000610351562,142.35000610351562,137.44999694824222,141.5,3088243.0,-0.01196759529545921,2.4385955519386453,-5.750057221332113,41.118429308124185,31.022528512218457,-0.7058575077971057,3.4754553618160458,11.589664638664999,10.9995847398136,40.322133697071585,4.900009155273409,-6.384801702707989,-2.4324958801269645,-11.455116005551446,6.590124245297517,-6.943805942839191,2.078814182585262,-11.15956394726561,66.88107468954988,30.28561640400237,4.511310062712238,2,-3.8750076293945312,0.7499923706054688,13.499996185302734,12.524993896484375,4.6999969482421875,3,0.04488769162091932,1.1200080566898218,142.0500030517578,-2.5087644155093214,140.85000610351562,1.7008550129634266,145.0,0.04488769162091932 6121,2024-02-02,140.8000030517578,142.39999389648438,138.19999694824222,138.19999694824222,2908337.0,0.003206248155844582,-2.2307592990364,-2.2608868720643014,44.04761781188918,33.590023383156776,-0.9062706565512713,2.2093810956224615,10.714913609977373,10.626351805327147,41.22840025787743,4.199996948242159,-5.977069562059654,-1.3924987792968864,-9.1692707036579,6.384273145064128,-5.280884741477394,2.495887182883621,-10.957178581757802,43.37355156457664,4.0208676479872665,3.888385962180508,2,-4.325004577636719,0.29999542236328125,13.049999237060547,12.074996948242188,5.649993896484375,4,0.0419033648338456,2.4385955519386453,140.35000610351562,1.1200080566898218,142.0500030517578,-2.5087644155093214,140.85000610351562,0.0419033648338456 6122,2024-02-05,139.44999694824222,141.4499969482422,139.39999389648438,140.69999694824222,1156069.0,-0.009588111322833881,-2.0370278273841884,-0.48076810216322696,44.88735202011097,35.91886991838153,0.5221603410037687,2.726505571670856,11.705987212628742,12.05243778842771,43.24090201915004,2.0500030517578125,-5.600819559194775,-2.1250045776367017,-8.529977698338854,4.279968543065451,-5.327491137987778,1.0774819827143745,-8.980885457042206,24.84471107825585,-18.49575855667662,3.202486560351081,2,-2.974998474121122,1.6500015258788778,14.400005340576143,13.425003051757784,9.499999999999972,0,0.03370381535387623,-2.2307592990364,140.8000030517578,2.4385955519386453,140.35000610351562,1.1200080566898218,142.0500030517578,0.03370381535387623 6123,2024-02-06,141.10000610351562,141.25,138.80000305175778,140.44999694824222,1524532.0,0.011832263832073142,4.157904881222052,-0.5200073242187273,51.13836967739552,39.4692820267369,-1.0151241423398005,0.43319541253833904,9.686251950025166,10.446562766788077,44.62426795403472,2.449996948242216,-4.913691044121379,-0.05249557495116619,-5.241904467515724,5.136913317613391,-2.647200021233459,2.542208871331127,-10.029659071963607,63.478420091711776,15.588720165075955,2.5947044462822806,2,-4.625007629394531,-7.62939453125e-06,13.237495422363281,11.774993896484375,11.399993896484375,1,0.00992199741973998,-2.0370278273841884,139.44999694824222,-2.2307592990364,140.8000030517578,2.4385955519386453,140.35000610351562,0.00992199741973998 6124,2024-02-07,142.25,143.85000610351562,140.5,140.8000030517578,2434193.0,0.008150204441810693,-2.26829377219034,2.230733115800938,52.551020937761784,43.53758978594443,-2.0429020192803193,-0.9838263207145133,8.193226476304972,9.283171219731969,44.94982956209269,3.350006103515625,-4.143062290071896,1.2349983215331974,-3.662701811969839,6.132698455036234,-1.213851745218335,3.68384838828473,-10.602466849710055,74.99994039544038,22.414176572973545,2.4488500667515254,2,-4.525001525878906,-1.1500015258789062,11.4375,10.625,9.5,2,0.0007030306046793555,4.157904881222052,141.10000610351562,-2.0370278273841884,139.44999694824222,-2.2307592990364,140.8000030517578,0.0007030306046793555 6125,2024-02-08,139.69999694824222,142.39999389648438,138.85000610351562,142.25,1276717.0,-0.01792620774522169,1.4912275065987781,-1.7586264956275388,51.8456220336892,46.58768204881539,1.3024949699733668,1.3312067426128067,10.368330107862192,11.811997630174204,45.03234945708983,3.54998779296875,-3.557123170014364,-1.1225044250487883,-5.901897570125271,3.6568887200276947,-3.51220099758703,1.2671921474894532,-7.498365123963879,26.548629546909357,-30.62048291431576,2.3896965725382406,2,1.6500015258788778,1.4000015258788778,13.987503051757784,13.175003051757784,13.150009155273409,3,0.032927746628511834,-2.26829377219034,142.25,4.157904881222052,141.10000610351562,-2.0370278273841884,139.44999694824222,0.032927746628511834 6126,2024-02-09,139.44999694824222,140.0,137.85000610351562,139.69999694824222,1145163.0,-0.0017895490727363184,4.058772843141113,0.09803909835624253,50.255526175966395,47.41727169993028,1.980208474139431,1.1436625817634933,10.213453102484152,12.047135835970721,45.178952264218694,2.149993896484375,-2.901275598153319,-1.0575042724609034,-5.265801045695241,3.1507925007734343,-3.1616526590780722,1.0466441141562655,-6.71643039693501,26.666514078776515,-33.215262363715865,2.10414838661717,2,2.025001525878878,1.6500015258788778,14.075000762939425,13.425003051757784,12.499999999999972,4,0.040157807286249625,1.4912275065987781,139.69999694824222,-2.26829377219034,142.25,4.157904881222052,141.10000610351562,0.040157807286249625 6127,2024-02-12,141.1999969482422,141.25,139.0,139.44999694824222,1061267.0,0.01254930109930008,1.43242440738358,-6.999999999999886,52.44299577127926,48.428860976751984,-0.40846237451506795,-0.8964515464764986,8.051221105711733,10.265155222424823,45.17212893972342,2.25,-1.5373994204340136,0.8474960327148438,-2.984154608627847,4.6791466740575345,-1.0683292879564874,2.763321353386175,-7.955773058987262,55.83318074544271,-5.304279181901606,1.9158253206713387,2,-0.5499954223632812,-0.09999847412109375,12.125003814697266,11.675003051757812,12.050003051757812,0,0.0371813039197475,4.058772843141113,139.44999694824222,1.4912275065987781,139.69999694824222,-2.26829377219034,142.25,0.0371813039197475 6128,2024-02-13,136.69999694824222,141.1999969482422,135.89999389648438,141.1999969482422,1294809.0,-0.03186968907406906,1.3555569118923612,-2.571428571428597,45.11492980299942,48.15576261546843,3.845328810937133,3.325103637852891,12.192643611382834,14.695505699524489,44.950637405721025,5.3000030517578125,-0.6107746572010342,-3.3675041198730185,-7.400562408061518,0.6655541683154809,-5.384033263967268,-1.3509749757787688,-2.965542014557485,10.062916017289787,-49.90188498542663,2.0165291440942554,2,3.175003051757784,2.675003051757784,16.72500228881833,16.87499999999997,19.850006103515597,1,0.08961229168599116,1.43242440738358,141.1999969482422,4.058772843141113,139.44999694824222,1.4912275065987781,139.69999694824222,0.08961229168599116 6129,2024-02-14,136.35000610351562,137.64999389648438,135.5,136.75,947835.0,-0.0025602842175563856,-1.0476072835074768,0.0888875325520839,51.39117257472565,49.297178533979704,3.6897639500419075,3.5333405552184445,12.109733098668244,15.038569909528235,44.270113998619635,2.149993896484375,-0.7820441019360374,-3.512495422363287,-7.867634563480067,0.842643718753493,-5.690064992921663,-1.3349258518049112,-2.1449293671782925,12.31893993339201,-46.308600454414226,2.1775695705583873,2,3.3249969482421875,1.7999954223632812,16.42499542236328,18.449996948242188,25.04998779296875,2,0.11844512778549832,1.3555569118923612,136.69999694824222,1.43242440738358,141.1999969482422,4.058772843141113,139.44999694824222,0.11844512778549832 6130,2024-02-15,138.60000610351562,139.10000610351562,136.10000610351562,136.39999389648438,1222297.0,0.016501649426343468,-1.1428664850136239,-5.500114442664225,50.90909641188768,50.05956504509065,1.3023801557255013,1.1742122036586409,9.500467811521787,12.800245193985887,43.515523920990674,3.0,-0.6372961649767603,-1.1549957275390739,-5.52401327144355,3.2140218163654026,-3.339504499491312,1.0295130444131644,-3.9431324366317995,53.91314962635869,-2.884787053910024,2.1845087719522396,2,1.0749969482421875,-1.725006103515625,12.412494659423828,15.274993896484375,23.699996948242188,3,0.0948772966623328,-1.0476072835074768,136.35000610351562,1.3555569118923612,136.69999694824222,1.43242440738358,141.1999969482422,0.0948772966623328 6131,2024-02-16,139.85000610351562,140.89999389648438,138.69999694824222,138.85000610351562,1428558.0,0.009018758621600842,-2.3845630179113226,0.45454293244555416,39.511208844756766,49.46221580338463,-0.10789469239205118,0.02388524424748084,7.941841751879821,11.572501078273717,42.25729106943361,2.29998779296875,-0.7263247172210185,0.03250427246092613,-4.3025760971247,4.367584642046552,-2.1350359123318867,2.200044457253739,-4.759407383307149,75.65228006114131,23.245805110756216,2.1675401847928186,2,-0.1750030517578125,-3.2000045776367188,9.987491607666016,13.124992370605469,20.29998779296875,4,0.09295673530666515,-1.1428664850136239,138.60000610351562,-1.0476072835074768,136.35000610351562,1.3555569118923612,136.69999694824222,0.09295673530666515 6132,2024-02-19,142.14999389648438,143.0,139.0,139.39999389648438,1307875.0,0.01644610434458138,-1.253528875745749,2.75,52.863411545333435,49.653887122044395,-2.2178405645078385,-2.1625140661550972,5.318128847615355,9.341900542311777,40.62699961766579,4.0,-0.39244910780851683,2.1899925231933537,-2.2593236976991307,6.639308744085838,-0.034665587252874275,4.414650633639582,-6.643019125084237,88.66658528645833,37.40973943468495,2.2246581104462377,2,-2.4749908447265625,-5.549995422363281,7.687503814697266,10.825004577636719,21.850006103515625,0,0.06894128366192054,-2.3845630179113226,139.85000610351562,-1.1428664850136239,138.60000610351562,-1.0476072835074768,136.35000610351562,0.06894128366192054 6133,2024-02-20,142.3000030517578,143.39999389648438,140.69999694824222,141.1999969482422,1032837.0,0.0010552878066436566,-1.571418191330169,0.4000022194602273,50.57736736831272,49.4345922809945,-2.435889053826884,-2.2216554320188493,4.831403709742972,9.20697035257416,39.830602143525134,2.699996948242159,-0.19464478165170362,2.2100013732910213,-2.357687767813445,6.777690514395488,-0.07384319726122612,4.493845943843269,-6.393307271213672,86.07605449902846,36.97398454338391,2.283844570552234,2,-2.850006103515625,-5.825004577636719,7.537494659423828,10.674995422363281,20.699996948242188,1,0.07695008231489231,-1.253528875745749,142.14999389648438,-2.3845630179113226,139.85000610351562,-1.1428664850136239,138.60000610351562,0.07695008231489231 6134,2024-02-21,142.89999389648438,143.3000030517578,141.8000030517578,142.5,980359.0,0.004216379703859463,1.499974568943594,0.3636287973366625,56.20435354672388,49.918895782442796,-3.2787808700896335,-2.7416906567624153,3.8705480334861875,8.5817908165252,39.30408098077817,1.5,0.09982678904145814,2.6699928283691463,-2.0674711616873083,7.407456818425601,0.3012608333409048,5.038724823397388,-6.609565947161997,93.15067347809001,44.385024923496786,2.368731995028234,2,-3.4499969482421875,-6.424995422363281,6.612506866455078,9.750007629394531,21.400009155273438,2,0.09552141174450579,-1.571418191330169,142.3000030517578,-1.253528875745749,142.14999389648438,-2.3845630179113226,139.85000610351562,0.09552141174450579 6135,2024-02-22,140.85000610351562,144.60000610351562,140.85000610351562,143.8000030517578,1217577.0,-0.014345611480247822,-1.5423755114285862,-7.37510490577554,50.11287381485939,49.90304552009757,-1.171728925660915,-0.28495277223123594,5.505843260182246,10.633533084235069,36.79195315712749,3.75,0.005428922882003917,0.3525047302246094,-3.8323627931846715,4.53737225363389,-1.7399290314800453,2.444938491929264,-4.191195272166141,36.44077659357084,-12.46963285841749,2.092433761704646,2,-0.8000030517578125,-4.375007629394531,7.312496185302734,10.449996948242188,19.649993896484375,3,0.14589980051449802,1.499974568943594,142.89999389648438,-1.571418191330169,142.3000030517578,-1.253528875745749,142.14999389648438,0.14589980051449802 6136,2024-02-23,141.14999389648438,142.39999389648438,140.14999389648438,140.85000610351562,1184947.0,0.0021298386934274216,-1.6470398161777906,-0.10169088247616781,54.02843636169034,50.0792055856988,-1.3468480475015667,-0.3592058461650254,4.956959803131667,10.387358413182852,34.2083438852831,2.25,-0.2364467003606876,0.4974929809570199,-3.532455515314467,4.527441477228507,-1.5174812671787379,2.5124672290927776,-4.137535498388871,38.39270630677762,-13.001626015557854,2.0149742481357498,2,-1.0999908447265625,-4.674995422363281,7.012508392333984,10.150009155273438,19.45001220703125,4,0.1498406664529104,-1.5423755114285862,140.85000610351562,1.499974568943594,142.89999389648438,-1.571418191330169,142.3000030517578,0.1498406664529104 6137,2024-02-26,139.55000305175778,141.9499969482422,139.39999389648438,141.35000610351562,814092.0,-0.011335394359988316,-1.4285496305230805,-6.000254323499586,46.31827239586838,50.2129103182398,-0.0061714827594983035,0.8554072512895914,6.324628662326489,11.984503386392987,33.242303419684404,2.5500030517578125,-0.313996389844192,-0.8299980163574503,-4.323508785760339,2.6635127530454383,-2.5767534010588804,0.9167573683439798,-2.1980429895860993,2.884784675516197,-45.04025550436737,1.7467553847014414,2,0.5000000000000284,-3.0750045776366903,6.29999542236331,11.024993896484403,19.50000000000003,0,0.14761727262081292,-1.6470398161777906,141.14999389648438,-1.5423755114285862,140.85000610351562,1.499974568943594,142.89999389648438,0.14761727262081292 6138,2024-02-27,144.75,145.14999389648438,139.5,139.64999389648438,1523013.0,0.03726260719832153,-1.0925926972483286,-2.833331920484845,54.9800905802608,50.611678985521486,-4.407707802593109,-4.255618862708275,0.9576156460529432,6.788717086441636,31.99227538995526,5.649993896484375,-0.18027001150593946,4.174999237060547,0.17269933463788334,8.17729913948321,2.1738492858492293,6.176149188271864,-7.072118340315171,93.04358440896739,46.53806183814423,2.001149951211325,2,-4.125,-8.275001525878906,0.2875022888183594,5.625,14.300003051757812,1,0.13298791018998268,-1.4285496305230805,139.55000305175778,-1.6470398161777906,141.14999389648438,-1.5423755114285862,140.85000610351562,0.13298791018998268 6139,2024-02-28,146.1999969482422,146.9499969482422,144.85000610351562,145.1999969482422,1504378.0,0.010017250074211947,-1.4706040750381473,0.19607819671248286,63.54170110499337,52.015301729199905,-4.820471160667466,-5.66944277765117,-0.7346460715402827,5.303503749173387,30.7103590971601,2.1999969482421875,-0.21348816963023864,5.417496490478527,0.722790641657383,10.112202339299671,3.0701435660679692,7.764849414889085,-8.209230554944753,90.06622918085598,39.34112689103156,2.3473529244105653,2,-3.375,-9.0,-1.7999954223632812,4.1750030517578125,12.400009155273438,2,0.11491110398384863,-1.0925926972483286,144.75,-1.4285496305230805,139.55000305175778,-1.6470398161777906,141.14999389648438,0.11491110398384863 6140,2024-02-29,146.64999389648438,147.3000030517578,145.8000030517578,146.3000030517578,2923512.0,0.003077954566589325,-1.2222372927333762,0.3499908447265625,64.87606614765622,54.83361920729984,-4.479566591965323,-5.92714858133948,-1.4186142797374828,4.792607088205415,28.93496725414188,1.5,0.44104003645543344,5.552494049072266,0.1830447024066757,10.921943395737856,2.8677693757394707,8.23721872240506,-8.121673669890242,91.77204554453533,36.43380026660053,2.684724673332799,2,-3.4999923706054688,-9.274993896484375,-2.3624916076660156,3.725006103515625,12.050003051757812,3,0.1203546531869073,-1.4706040750381473,146.1999969482422,-1.0925926972483286,144.75,-1.4285496305230805,139.55000305175778,0.1203546531869073 6141,2024-03-01,146.6999969482422,147.5500030517578,145.6999969482422,147.35000610351562,752380.0,0.00034096865897659256,2.5238109078226496,-1.8572175960238915,62.22225537721182,55.873490744175214,-3.8618265890615078,-5.810376542848047,-1.7503529224038061,4.659022912361138,27.106539076008545,1.850006103515625,0.9276444956999228,5.307497406005865,-0.6131383685834066,11.228133180595137,2.347179518711215,8.267815293300515,-7.469942095634963,89.57048897343101,32.878164838117556,2.9603178872946363,3,-3.2249984741210938,-7.9499969482421875,-7.587497711181641,-1.4749984741210938,12.199996948242188,4,0.09406955241196524,-1.2222372927333762,146.64999389648438,-1.4706040750381473,146.1999969482422,-1.0925926972483286,144.75,0.09406955241196524 6142,2024-03-04,144.14999389648438,147.3000030517578,141.5,147.0,2518108.0,-0.017382434252248058,2.3623087129588676,4.384563017911218,68.12656440155291,57.82340152564635,-1.115606660123035,-3.046398039844405,0.5018174520474759,7.051487925586287,25.270784019287323,5.8000030517578125,1.258106897110622,2.522494506835926,-3.4464094409192967,8.491398454591149,-0.4619574670416853,5.5069464807135375,-4.087944223962097,57.76387743690351,-4.627365027136463,2.9844519738776145,3,-0.6749954223632812,-2.6249923706054688,-5.449993133544922,1.0750045776367188,13.850006103515625,0,0.11411732850189482,2.5238109078226496,146.6999969482422,-1.2222372927333762,146.64999389648438,-1.4706040750381473,146.1999969482422,0.11411732850189482 6143,2024-03-05,142.5,144.14999389648438,140.89999389648438,144.10000610351562,1114690.0,-0.011446368132830065,2.8235705950991834,0.5614044480613348,64.0732479583898,58.697723126942556,0.6322255078506771,-1.355647112961151,1.8786333175437449,8.531951629716872,23.29708664894559,3.25,1.8510283933634923,0.8025009155273324,-5.173188907781736,6.7781907388364,-2.1853439961271874,3.790345827181852,-1.6891549895541687,24.0602090336496,-42.81978435496751,2.9878449116545283,3,0.9749984741210938,-0.9749984741210938,-3.7125015258789062,2.7249984741210938,12.800003051757812,1,0.1161403722930372,2.3623087129588676,144.14999389648438,2.5238109078226496,146.6999969482422,-1.2222372927333762,146.64999389648438,0.1161403722930372 6144,2024-03-06,142.35000610351562,144.1999969482422,142.0,142.4499969482422,988732.0,-0.0010525887472587758,-4.499971389879647,0.062494039558259745,59.49370022528993,59.740037172545954,0.7777924204906697,-1.2625062111647196,1.7400144213616784,8.521797384202387,22.189285906754268,2.1999969482421875,1.8937381867096406,0.6475067138671875,-5.330296705856796,6.625310133591171,-2.34139499599479,3.636408423729165,-1.45001220703125,21.80466482337689,-44.78577603159068,2.988901709861985,3,1.1249923706054688,-0.8250045776367188,-3.5625076293945312,2.8749923706054688,13.29998779296875,2,0.1173164470122896,2.8235705950991834,142.5,2.3623087129588676,144.14999389648438,2.5238109078226496,146.6999969482422,0.1173164470122896 6145,2024-03-07,144.3000030517578,145.8000030517578,139.44999694824222,140.0,1897269.0,0.013698608111222477,-1.3518501250371016,-43.00396764840531,60.88022223432646,60.50134671394997,-0.705553949941077,-3.004241472511069,-0.4415893538364912,6.3878344657458115,20.956973516041995,6.350006103515597,2.047520351686785,2.3675033569335824,-3.63979293713237,8.374799650999535,-0.6361447900993937,5.3711515039665585,3.25,59.87657344369873,-5.3376136479768235,3.0036481470329788,3,-0.8250045776367188,-2.7750015258789062,-5.512504577636719,0.9249954223632812,10.550003051757812,3,0.09909911815198402,-4.499971389879647,142.35000610351562,2.8235705950991834,142.5,2.3623087129588676,144.14999389648438,0.09909911815198402 6146,2024-03-08,145.0500030517578,145.6999969482422,142.39999389648438,144.3000030517578,1099164.0,0.005197505087584764,2.2195343436448627,0.17441848086442752,57.67200295165532,61.76287233125962,-0.9433644333294637,-3.4922410313938315,-1.4353753068640742,5.4483784757180445,19.487233491571015,3.3000030517578125,2.0427594685161523,2.837503051757807,-3.2045277241016095,8.879533827617223,-0.18351233617190132,5.858518439687515,2.3379998779296898,71.33760190336227,8.714487533871115,3.021015387929715,3,-1.5500030517578125,-3.5250015258789062,-6.262504577636719,0.17499542236328125,6.8499908447265625,4,0.09410543681004735,-1.3518501250371016,144.3000030517578,-4.499971389879647,142.35000610351562,2.8235705950991834,142.5,0.09410543681004735 6147,2024-03-11,146.4499969482422,146.5500030517578,143.64999389648438,144.3000030517578,973189.0,0.009651801909889013,1.4680864878903968,2.8666585286458335,60.2977859158257,62.35372736854462,-1.4099336938884903,-4.720788811870875,-3.0437350024035084,3.9497720277435064,18.292757375832675,2.9000091552734375,2.4034023184707394,3.974996948242193,-2.3321792230491383,10.282173119533525,0.8214088625965417,7.128585033887845,0.7792458618164062,98.59146454161348,37.32662511958364,3.153588085645661,3,-2.9499969482421875,-4.924995422363281,-7.662498474121094,-1.2249984741210938,5.5500030517578125,0,0.08501193040408328,2.2195343436448627,145.0500030517578,-1.3518501250371016,144.3000030517578,-4.499971389879647,142.35000610351562,0.08501193040408328 6148,2024-03-12,148.9499969482422,149.64999389648438,146.25,146.6999969482422,2494824.0,0.017070672940222353,-1.158730466290121,1.0465145987991653,63.718863857335094,62.373412118804815,-3.6336255640355546,-6.594075880448656,-5.785374498884607,1.3886464432771959,16.1394481636618,3.399993896484375,2.7427064893463466,5.862496948242182,-0.46254166111012296,12.187535557594487,2.6999776435660294,9.025016252918334,-9.499999999999972,93.13728276788531,34.42255588933699,3.16251930467615,3,-4.400001525878906,-6.375,-10.162498474121094,-3.7249984741210938,4.0,1,0.06075866557353837,1.4680864878903968,146.4499969482422,2.2195343436448627,145.0500030517578,-1.3518501250371016,144.3000030517578,0.06075866557353837 6149,2024-03-13,152.5,152.6999969482422,147.9499969482422,149.6999969482422,2089863.0,0.02383352215167478,1.968752831223327,1.24444580078125,74.73463913384342,63.468809117270055,-6.924140779709063,-9.351586371324316,-9.487555411413666,-2.089891210170208,13.963844455076197,4.75,3.5553978907170176,8.605000305175793,1.796503202312664,15.413497408038921,5.2007517537442425,12.009248856607343,-12.846003112792943,98.49058906987028,35.43164566553674,3.404248551431562,3,-6.4250030517578125,-8.400001525878906,-13.712501525878906,-7.400001525878906,2.100006103515625,2,0.018360675749231614,-1.158730466290121,148.9499969482422,1.4680864878903968,146.4499969482422,2.2195343436448627,145.0500030517578,0.018360675749231614 6150,2024-03-14,151.75,156.3000030517578,151.10000610351562,152.4499969482422,2095283.0,-0.004918032786885296,-4.200036621373149,-0.2499986376096043,72.08337412945313,64.5644889786302,-6.006247033165664,-7.974780493226831,-8.956390283028526,-1.2313454601024887,12.505085486626596,5.1999969482421875,3.768706028502521,7.197500610351568,0.012615723356731223,14.382385497346405,3.6050581668541497,10.789943053848987,-11.574163110351549,67.26618665548422,1.0422219235800725,3.5924424434974145,3,-3.875,-5.849998474121094,-12.337501525878906,-7.950004577636719,3.1999969482421875,3,0.025700124523785117,1.968752831223327,152.5,-1.158730466290121,148.9499969482422,1.4680864878903968,146.4499969482422,0.025700124523785117 6151,2024-03-15,152.85000610351562,154.1999969482422,152.0500030517578,152.0500030517578,1946797.0,0.007248804636017292,-4.374964237349558,-1.1428664850136239,78.2978972076398,65.6946370681954,-6.863949723892745,-8.48600478501129,-10.255678014889156,-2.277579136389761,11.600553023841059,2.4499969482421875,3.672995101454802,7.6475067138671875,-0.07794522041837126,15.372958648152746,3.784780746724408,11.510232681009967,-11.7067192441406,72.72731659009133,-1.446308553046748,3.8627259671427723,3,-4.975006103515625,-6.950004577636719,-11.625007629394531,-9.050010681152344,2.54998779296875,4,0.013084723062722903,-4.200036621373149,151.75,1.968752831223327,152.5,-1.158730466290121,148.9499969482422,0.013084723062722903 6152,2024-03-18,151.9499969482422,153.35000610351562,151.4499969482422,153.0,1290051.0,-0.005888185275334079,1.1714201013174759,-1.312498807911652,68.74999503294548,66.21427563203493,-5.298330260846825,-7.18240534147634,-9.543726993195122,-1.3396621102959045,11.263272737801909,1.9000091552734375,3.4862199014781936,6.257497406005854,-1.8846776114960733,14.39967242350778,2.18640989725489,10.328584914756817,-9.897307117324203,56.71637032234752,-14.4477920170254,4.071087508750959,3,-4.0749969482421875,-6.049995422363281,-10.662498474121094,-8.150001525878906,6.9499969482421875,0,-0.0003290757009678513,-4.374964237349558,152.85000610351562,-4.200036621373149,151.75,1.968752831223327,152.5,-0.0003290757009678513 6153,2024-03-19,153.25,153.8000030517578,150.9499969482422,151.64999389648438,1697053.0,0.008555466126140221,1.1111060876641725,-1.5238109078226498,68.50394205345621,67.21541361294229,-5.49046457644468,-8.031794660575997,-10.948024058347585,-2.606586756421052,10.976459275324798,2.850006103515625,3.440747603805903,7.010000610351568,-1.629114544717936,15.649115765421072,2.690443032816802,11.329558187886335,-10.342471375831622,63.4730440439599,-5.081190897078244,4.319557577534752,3,-5.375,-7.349998474121094,-12.375,-9.450004577636719,5.4499969482421875,1,-0.00815660685154973,1.1714201013174759,151.9499969482422,-4.374964237349558,152.85000610351562,-4.200036621373149,151.75,-0.00815660685154973 6154,2024-03-20,156.5500030517578,156.8000030517578,152.89999389648438,153.25,1464784.0,0.02153346200168227,1.0526347490533534,2.06249403955826,72.6027511794203,68.51791682906382,-7.335809513081955,-10.811027098024283,-14.169442476964377,-5.893904099086797,10.919952294418328,3.9000091552734375,3.576255037812359,9.627503204345714,-0.0007160327500912445,19.25572244144152,4.813393585797797,14.441612822893632,-12.83892596193408,95.72650018519194,28.865383706821703,4.814109618547906,3,-6.950004577636719,-10.400001525878906,-16.925003051757812,-12.750007629394531,4.399993896484375,2,-0.022995886511259944,1.1111060876641725,153.25,1.1714201013174759,151.9499969482422,-4.374964237349558,152.85000610351562,-0.022995886511259944 6155,2024-03-21,161.39999389648438,162.6999969482422,156.75,157.5500030517578,2419877.0,0.030980458321186344,-1.1834863412763075,1.1666628134406687,77.52808731914476,70.72414842545155,-10.622106973842989,-14.801402278371881,-18.83612623908357,-10.712458373426784,11.671341132419158,6.149993896484375,4.1031796501835345,13.449994659423822,2.286662476968786,24.61332684187886,7.86832856819629,19.031660750651355,-16.641802729705915,88.93614424035904,23.917050590918862,5.581666091227522,3,-8.224998474121094,-11.999992370605469,-22.487491607666016,-17.599998474121094,0.6500091552734375,3,-0.042131276642612514,1.0526347490533534,156.5500030517578,1.1111060876641725,153.25,1.1714201013174759,151.9499969482422,-0.042131276642612514 6156,2024-03-22,162.3000030517578,163.10000610351562,158.5500030517578,160.8000030517578,2198993.0,0.00557626511343412,1.9354800602474873,0.38961131610341126,86.22755877069606,73.60523429821492,-9.854147001915834,-14.794167930823278,-19.60951405981723,-11.581066654579644,12.301507803705562,4.5500030517578125,4.914573324894235,13.292503356933594,0.9018334951572058,25.68317321870998,7.097168426045414,19.487838287821774,-15.747631306832972,93.41561770420074,26.343667610862667,6.19533493088819,3,-7.625,-11.400001525878906,-24.025001525878906,-18.675003051757812,0.3499908447265625,4,-0.04528654322435033,-1.1834863412763075,161.39999389648438,1.0526347490533534,156.5500030517578,1.1111060876641725,153.25,-0.04528654322435033 6157,2024-03-25,160.14999389648438,161.60000610351562,159.5,159.60000610351562,1532304.0,-0.013247129481493536,-4.600016276041667,0.3666585286458333,84.5400807192349,75.91870283842601,-6.209410556655911,-11.617357291418273,-17.3085113193992,-9.431798971564263,12.768672306665312,2.8000030517578125,5.589976917877834,10.112494659423817,-2.392277283209836,22.61726660205747,3.8601086881070046,16.36488063074063,-11.611906028528637,75.72008243507484,3.074940480992936,6.252385971316822,3,-4.624992370605469,-9.099990844726562,-21.987491607666016,-17.074996948242188,2.100006103515625,0,-0.029659695167208344,1.9354800602474873,162.3000030517578,-1.1834863412763075,161.39999389648438,1.0526347490533534,156.5500030517578,-0.029659695167208344 6158,2024-03-26,164.0,165.4499969482422,159.4499969482422,160.0500030517578,3236262.0,0.02404000156256103,-1.3300929451188257,7.181972034180446,87.00849796288858,77.28246493054213,-8.604971192294158,-14.705200840358543,-20.898420924607706,-13.268150051599235,14.507831019223039,6.0,6.504517702303303,13.000000762939464,-0.6976358424657008,26.69763736834463,6.151182460236896,19.848819065642033,-13.714481943777088,88.44624226574118,8.983051807907017,6.848818302702583,3,-5.8000030517578125,-11.575004577636719,-25.862499237060547,-20.925003051757812,-1.25,1,-0.031097598192168396,-4.600016276041667,160.14999389648438,1.9354800602474873,162.3000030517578,-1.1834863412763075,161.39999389648438,-0.031097598192168396 6159,2024-03-27,163.0,167.0500030517578,159.39999389648438,164.14999389648438,1837070.0,-0.0060975609756097615,1.2014376169106604,-0.2911379202447589,83.03882467564328,78.49973721345215,-6.65919924702041,-13.051195244605367,-19.581718039553124,-12.268953331364287,16.316022081455525,7.6500091552734375,7.325144886898244,11.160000610351574,-3.335500847441466,25.655502068144614,3.9122498814550397,18.407751339248108,-10.591454898894398,60.67959367190058,-20.382895021861415,7.247750728896523,3,-4.0,-9.775001525878906,-25.03750228881836,-19.925003051757812,2.149993896484375,2,-0.026380386820600066,-1.3300929451188257,164.0,-4.600016276041667,160.14999389648438,1.9354800602474873,162.3000030517578,-0.026380386820600066 6160,2024-03-28,164.3000030517578,165.0500030517578,162.5500030517578,163.6999969482422,899826.0,0.00797547884514005,1.380945460886751,-0.5217472069633522,83.36217602220535,79.06243485951498,-6.6959180420394375,-13.661539978212545,-20.553053804500934,-13.596537635912966,18.12418041854784,2.5,7.972832759463984,11.577503204345703,-3.714788042642141,26.869794451333547,3.931357580851767,19.22364882783964,-9.548824678547845,67.64705882352942,-14.040569559791635,7.6461456234939265,3,-5.3000030517578125,-11.075004577636719,-26.337505340576172,-21.225006103515625,-0.6999969482421875,3,-0.02038956811498238,1.2014376169106604,163.0,-1.3300929451188257,164.0,-4.600016276041667,160.14999389648438,-0.02038956811498238 6161,2024-04-02,160.5,166.89999389648438,160.35000610351562,165.64999389648438,1547752.0,-0.023128441760045138,-1.403673320827617,-8.583235847617111,72.47997195316609,79.47687673953949,-1.8960333644072307,-9.248859854152272,-16.392452092327375,-9.832122343243498,19.67527585414072,6.54998779296875,7.98263238899176,7.087500000000006,-8.30562408535846,22.48062408535847,-0.609062042679227,14.784062042679238,-3.781009678222375,14.3791475433379,-62.47814306587815,7.696562042679231,4,-1.5,-7.275001525878906,-22.237499237060547,-17.425003051757812,4.8000030517578125,1,0.009657339886341543,1.380945460886751,164.3000030517578,1.2014376169106604,163.0,-1.3300929451188257,164.0,0.009657339886341543 6162,2024-04-03,160.60000610351562,162.9499969482422,160.0500030517578,161.1999969482422,1842060.0,0.0006230909876363544,-2.4117636499088957,0.11650321471956386,70.19062080681562,79.66428548991276,-0.7152120566620681,-8.488493089720805,-16.14582913893031,-9.997833454310125,21.01055213315557,2.899993896484375,8.163052004045255,6.3650054931640625,-8.6986514183302,21.428662404658326,-1.166822962583069,13.896833948911194,-2.228053744941178,15.68641530584361,-56.66972797703838,7.531828455747138,4,-0.6250076293945312,-7.375007629394531,-22.337505340576172,-17.525009155273438,4.5,2,0.012764556133624483,-1.403673320827617,160.5,1.380945460886751,164.3000030517578,1.2014376169106604,163.0,0.012764556133624483 6163,2024-04-04,159.0500030517578,161.89999389648438,156.39999389648438,161.10000610351562,2606266.0,-0.009651326231947643,2.013716268472649,3.416723887998779,62.197375038715194,78.50813258538997,1.9490007472236925,-5.939556723644273,-14.272956432557208,-8.497668360675362,21.839088001357904,5.5,8.103414686807781,3.987502288818348,-10.151798944451059,18.126803522087755,-3.0821483278163555,11.057152905453052,8.0,24.88269368258021,-42.34309923423582,7.069650616634704,4,2.6749954223632812,-5.8000030517578125,-20.78750228881836,-17.425003051757812,9.75,3,0.02011943971607999,-2.4117636499088957,160.60000610351562,-1.403673320827617,160.5,1.380945460886751,164.3000030517578,0.02011943971607999 6164,2024-04-05,159.0500030517578,159.4499969482422,157.0,157.89999389648438,1092774.0,0.0,1.512821315387926,-0.5609792406344669,63.98465237799863,77.00330648081818,2.6160219470624497,-4.874188073563374,-13.95632536867322,-8.535238515886789,22.728859275987563,2.4499969482421875,8.54205227305036,3.1525024414062557,-9.743579347206321,16.048584230018832,-3.2955384529000185,9.60054333571253,7.786999816894536,25.238182431175595,-40.248247140993776,6.448040894306285,4,2.6749954223632812,-5.8000030517578125,-20.500003814697266,-17.425003051757812,8.899993896484375,4,0.023263105169750498,2.013716268472649,159.0500030517578,-2.4117636499088957,160.60000610351562,-1.403673320827617,160.5,0.023263105169750498 6165,2024-04-08,158.60000610351562,159.6999969482422,157.1999969482422,159.14999389648438,927023.0,-0.002829279720892197,2.0303142397395826,-0.47824644738413363,61.2966411534546,74.23320452334691,2.9358030984890604,-3.4761656466135946,-13.040103479952364,-8.12900323381001,23.03486216565332,2.5,8.946843274274443,1.9875053405761776,-9.733321629289406,13.708332310441762,-3.8729081443566145,7.84791882550897,8.028256585693356,20.952497209821427,-41.81619389965863,5.860413484932795,4,3.1249923706054688,-5.350006103515625,-18.587509155273438,-16.975006103515625,7.6999969482421875,0,0.041298786512616426,1.512821315387926,159.0500030517578,2.013716268472649,159.0500030517578,-2.4117636499088957,160.60000610351562,0.041298786512616426 6166,2024-04-09,158.6999969482422,160.10000610351562,157.64999389648438,159.0,1045557.0,0.0006304592741395165,-1.0416690508433628,0.5454722006436578,63.69167000935954,71.91671444447188,2.5383871159241664,-2.636262655059795,-12.74530173072975,-8.325310219407754,23.388494335453608,2.45001220703125,8.974770264704972,1.40499649047851,-8.996366258367459,11.806359239324479,-3.7956848839444888,6.605677864901509,7.7237003651123075,35.114534048050025,-27.245745002053162,5.200681374422989,4,3.0250015258789062,-5.4499969482421875,-18.437496185302734,-17.074996948242188,8.199996948242188,1,0.030875924697538082,2.0303142397395826,158.60000610351562,1.512821315387926,159.0500030517578,2.013716268472649,159.0500030517578,0.030875924697538082 6167,2024-04-10,158.89999389648438,160.60000610351562,157.6999969482422,159.5,988832.0,0.001260220240000498,1.0714215648875762,2.0,61.99573142997096,69.13751816303659,2.3942073790191785,-1.9559985254459775,-12.764095788206873,-8.611059607295203,24.10918576558572,2.9000091552734375,8.344836595662144,0.9824935913085824,-8.091546071068649,10.056533253685814,-3.5545262398800332,5.519513422497198,7.3232293485327205,45.45454545454545,-16.072432429788776,4.537019831188621,4,2.8250045776367188,-5.649993896484375,-17.787494659423828,-17.274993896484375,9.70001220703125,2,0.04027696287668037,-1.0416690508433628,158.6999969482422,2.0303142397395826,158.60000610351562,1.512821315387926,159.0500030517578,0.04027696287668037 6168,2024-04-11,158.0,159.9499969482422,157.0,158.5,940876.0,-0.0056639013911522484,-1.35999755859375,0.8333248563145313,53.42788728268861,65.84741400826384,2.6301892687342274,-0.3617867372707053,-11.555833821796682,-7.779769586203656,25.801964522086195,2.9499969482421875,7.369112757774246,-0.3700004577636662,-8.404164246885443,7.664163331358111,-4.387082352324541,3.647081436797208,8.026758658046447,27.777730682829656,-28.207794039874656,4.017081894560886,4,3.649993896484375,-4.75,-15.5,-16.375,11.5,3,0.04493674749060528,1.0714215648875762,158.89999389648438,-1.0416690508433628,158.6999969482422,2.0303142397395826,158.60000610351562,0.04493674749060528 6169,2024-04-12,155.3000030517578,159.5500030517578,154.9499969482422,158.9499969482422,1480321.0,-0.017088588280013806,-1.1149423674591872,7.29998779296875,33.94740540562246,60.356883939754624,4.607617815148103,2.697012153853933,-8.611272591190243,-5.233533147437953,26.87877489698093,4.600006103515625,6.470875597757384,-3.2099975585937557,-10.90384978445789,4.4838546672703785,-7.056923671525823,0.6369285543383114,10.534220311057396,6.194788254262327,-43.73807783496681,3.8469261129320653,4,5.624992370605469,-2.0500030517578125,-12.800003051757812,-14.000007629394531,8.349990844726562,4,0.08692852372643389,-1.35999755859375,158.0,1.0714215648875762,158.89999389648438,-1.0416690508433628,158.6999969482422,0.08692852372643389 6170,2024-04-15,155.64999389648438,157.0,154.85000610351562,156.1999969482422,1292797.0,0.002253643514803505,-1.0000141943634182,0.15068601958144862,31.978291991243353,55.85669727731878,3.242579216332558,2.7976151170812784,-8.652785476162308,-5.727230185964004,27.15556395181331,2.149993896484375,4.974966650527648,-3.055006408691412,-10.206001957793887,4.0959891404110635,-6.6305041832426355,0.5204913658598116,9.74886040974792,13.912831182065217,-29.25901949324426,3.575497774551232,4,3.2500076293945312,-2.399993896484375,-13.149993896484375,-14.549995422363281,6.600006103515625,0,0.07902347275347776,-1.1149423674591872,155.3000030517578,-1.35999755859375,158.0,1.0714215648875762,158.89999389648438,0.07902347275347776 6171,2024-04-16,154.85000610351562,155.5,152.85000610351562,154.10000610351562,1135296.0,-0.005139658363885191,1.5853752940125645,-1.3636287973366625,34.50293754417025,51.89139913702484,3.5278200185113917,3.958051773303225,-7.561762470316296,-5.077059410446509,27.215172888258106,2.79998779296875,3.6249745625305536,-3.9549942016601562,-10.811102128925171,2.9011137256048585,-7.383048165292678,-0.5269402380276347,9.91591731055368,25.806451612903224,-12.700994415454126,3.4280539636325136,4,2.524993896484375,-0.12500762939453125,-12.350006103515625,-13.750007629394531,4.5999908447265625,1,0.07394250240189204,-1.0000141943634182,155.64999389648438,-1.1149423674591872,155.3000030517578,-1.35999755859375,158.0,0.07394250240189204 6172,2024-04-17,151.89999389648438,153.6999969482422,148.60000610351562,149.5500030517578,1552931.0,-0.019050772300643004,-1.400004308379439,3.1333211263020835,12.65425993847498,46.38660857033149,5.714940861871128,7.277233340102839,-4.305472544116526,-2.250831304737005,27.705162093980217,6.25,1.9679753617458573,-6.902506256103521,-13.769167791364339,-0.03584472084270374,-10.335837023733916,-3.4691754884731267,11.912656132740636,29.074805769574624,-2.9870112802452695,3.4333307676304075,4,2.70001220703125,3.4500045776367188,-9.387493133544922,-10.799995422363281,8.70001220703125,2,0.09874918105804587,1.5853752940125645,154.85000610351562,-1.0000141943634182,155.64999389648438,-1.1149423674591872,155.3000030517578,0.09874918105804587 6173,2024-04-18,152.0,152.39999389648438,150.60000610351562,152.0,1071412.0,0.0006583680548648552,3.5000381475547417,0.0,14.052258900967388,40.83856485066134,5.039702546889714,7.461324807539711,-4.144916930674697,-2.4864736149837654,28.387449075683225,1.79998779296875,0.8207731986778128,-6.740000152587896,-13.838303410493438,0.35830310531764553,-10.289151781540653,-3.1908485236351396,10.29138563665407,31.05018122429869,2.5005734238765527,3.54915162895277,4,2.600006103515625,4.650001525878906,-9.487499237060547,-10.900001525878906,8.0,3,0.10921056647049743,-1.400004308379439,151.89999389648438,1.5853752940125645,154.85000610351562,-1.0000141943634182,155.64999389648438,0.10921056647049743 6174,2024-04-19,152.9499969482422,153.75,150.5,151.1999969482422,1385871.0,0.006249979922645865,-1.063496061771573,100.0,12.040066873383537,35.36561215287567,3.501660391953834,6.56435372409743,-4.855014308763117,-3.557581040393785,28.252327099497855,3.25,-0.23900841924697147,-5.610002899169928,-13.113168771731722,1.893162973391867,-9.361585835450825,-1.8584199628890303,7.972250735098044,51.78564292227821,27.017446915346692,3.7515829362808915,4,1.6500091552734375,4.5500030517578125,-9.387500762939453,-11.849998474121094,4.350006103515625,4,0.10820531795994914,3.5000381475547417,152.0,-1.400004308379439,151.89999389648438,1.5853752940125645,154.85000610351562,0.10820531795994914 6175,2024-04-22,154.60000610351562,156.25,153.5500030517578,153.5500030517578,1249596.0,0.010787899236322174,-4.142836382660253,0.6000017438616071,26.953126862646926,31.283551803240933,1.3684932503732625,4.615421101630176,-6.158797636704435,-5.317940269083721,26.927322781299758,3.3000030517578125,-0.8884911504171669,-3.6199943542480355,-11.197205458769417,3.9572167502733464,-7.4085999065087265,0.16861119801265545,5.090017421842134,78.43143512516207,50.18660726937215,3.7886055522606976,4,0.0,3.2249984741210938,-9.512508392333984,-13.500007629394531,4.0999908447265625,0,0.05853808173144026,-1.063496061771573,152.9499969482422,3.5000381475547417,152.0,-1.400004308379439,151.89999389648438,0.05853808173144026 6176,2024-04-23,154.9499969482422,156.0500030517578,154.60000610351562,155.14999389648438,1012173.0,0.0022638475479246356,-2.222291924518065,-0.19047273044337554,28.352409782950573,27.545404953572007,0.4812311892978869,3.8857789027069884,-6.1432978230890285,-5.786946689968147,25.466713256482322,1.4499969482421875,-1.6250225920632886,-2.9025032043456918,-10.358514285218803,4.553507876527419,-6.630508744782247,0.8255023360908638,3.6310248349313667,83.00648249725741,50.97657400598141,3.728005540436561,4,-0.6749954223632812,2.8750076293945312,-8.062496185302734,-13.074996948242188,5.9000091552734375,1,0.04711199222673246,-4.142836382660253,154.60000610351562,-1.063496061771573,152.9499969482422,3.5000381475547417,152.0,0.04711199222673246 6177,2024-04-24,155.39999389648438,156.39999389648438,154.3000030517578,156.0,1324441.0,0.0029041429951914832,2.0,3.0000762951094835,34.727952264755416,25.467634396023875,-0.5782621658894698,3.2271347929082594,-6.271455845434673,-6.364130916752146,23.96305184631284,2.0999908447265625,-2.269510102657364,-2.2150062561035213,-9.665483673713055,5.2354711615060125,-5.940244964908288,1.5102324527012456,2.182926318723389,83.05082992380942,48.04657158128511,3.7252387088047683,4,-1.3249893188476562,2.4250106811523438,-8.512493133544922,-13.524993896484375,3.75,2,0.026061796723464647,-2.222291924518065,154.9499969482422,-4.142836382660253,154.60000610351562,-1.063496061771573,152.9499969482422,0.026061796723464647 6178,2024-04-25,158.89999389648438,159.4499969482422,155.39999389648438,155.5,2052606.0,0.02252252340712091,-1.2499978807273344,-5.666598850516251,49.51453242326886,27.197315175762363,-4.399865286051238,-0.710988014313898,-9.257240347338438,-9.915573913357491,22.070751741503607,4.0500030517578125,-2.9420301999543312,1.539994049072277,-5.315708887309285,8.395696985453839,-1.8878574191184896,4.967845517263044,-10.29998779296875,93.8547124100882,55.235090335344296,3.427851468190777,4,-4.874992370605469,-1.0749893188476562,-12.012493133544922,-17.024993896484375,-0.6999969482421875,3,0.010698629781815683,2.0,155.39999389648438,-2.222291924518065,154.9499969482422,-4.142836382660253,154.60000610351562,0.010698629781815683 6179,2024-04-26,158.6999969482422,161.39999389648438,153.4499969482422,154.0,1938634.0,-0.001258634083853294,-1.7413768155976312,1.3823545251366562,50.3289179788083,29.236273618825134,-4.097786055000171,-0.895570264607926,-8.523466896133414,-9.79984108496069,19.85490520425963,7.9499969482421875,-3.608373554220691,1.5549972534179801,-4.80796526859146,7.91795977542742,-1.626484007586754,4.736478514422714,-9.88299102783202,66.03776119889983,24.14306774821059,3.1814812610047265,4,-3.6999969482421875,-0.8749923706054688,-11.812496185302734,-16.824996948242188,-1.899993896484375,4,0.008191575782964922,-1.2499978807273344,158.89999389648438,2.0,155.39999389648438,-2.222291924518065,154.9499969482422,0.008191575782964922 6180,2024-04-29,160.9499969482422,161.9499969482422,158.60000610351562,160.39999389648438,1295419.0,0.014177694034448018,1.6274406553492464,0.11702200188949383,56.48415898009583,31.6786315561502,-6.165261358375801,-3.5936614325510448,-10.275075203875815,-12.093934520293544,17.570289764291253,3.3499908447265625,-3.92460006702197,3.9724975585937443,-1.7405980403828494,9.685593157570338,1.1159497591054333,6.829045358082055,-11.629671508789045,88.23529411764706,43.604102101885985,2.8565477994882995,4,-5.674995422363281,-3.1249923706054688,-13.074996948242188,-18.824996948242188,-3.8499908447265625,0,-0.022677812772237127,-1.7413768155976312,158.6999969482422,-1.2499978807273344,158.89999389648438,2.0,155.39999389648438,-0.022677812772237127 6181,2024-04-30,162.0500030517578,162.0500030517578,159.1999969482422,161.5,873034.0,0.006834458678923516,9.363601054237758,1.0,58.63016928490983,36.78706592797629,-6.857703295314934,-4.818645711664203,-10.893929092434888,-13.210529474346231,15.98212877409805,2.850006103515625,-3.5391530020947926,4.995003509521496,-0.956371363275025,10.946378382318017,2.0193160731232354,7.970690945919756,-11.971897321777334,100.0,53.18142603891189,2.9756874363982617,4,-5.775001525878906,-4.224998474121094,-10.762504577636719,-16.975006103515625,-6.0,1,-0.02067266917881916,1.6274406553492464,160.9499969482422,-1.7413768155976312,158.6999969482422,-1.2499978807273344,158.89999389648438,-0.02067266917881916 6182,2024-05-02,162.64999389648438,164.39999389648438,162.1999969482422,162.85000610351562,1156788.0,0.003702504371659421,-2.999972256901096,-0.36365654043556667,62.95264245092955,42.22044187797209,-6.450816688035189,-5.541286742484488,-11.070022284800245,-13.841352626455205,14.629546275918326,2.3499908447265625,-3.0994727218891853,5.492494964599615,-0.7780102021669393,11.76300013136617,2.357242381216338,8.627747547982892,-11.614136380761721,84.01826038608232,33.353961379465446,3.135252583383281,5,-5.1999969482421875,-4.824989318847656,-9.862491607666016,-17.37499237060547,-9.599990844726562,3,-0.0110666330188387,9.363601054237758,162.0500030517578,1.6274406553492464,160.9499969482422,-1.7413768155976312,158.6999969482422,-0.0110666330188387 6183,2024-05-03,162.25,165.14999389648438,162.25,163.5,963413.0,-0.0024592309344870777,-3.639990234375,6.249618553555081,72.2044934026366,48.90537815900021,-4.966206418239835,-5.153487062640295,-10.246874831975873,-13.478821785202683,14.483334029995486,2.899993896484375,-2.6564936027236286,4.932501220703131,-1.6944987790141397,11.559501220420401,1.6190012208444955,8.246001220561766,-9.877728846201165,75.21372091537108,18.142583410211984,3.313499999858633,5,-2.9500045776367188,-4.424995422363281,-8.96249771118164,-16.974998474121094,-7.4499969482421875,4,-0.01910635502937208,-2.999972256901096,162.64999389648438,9.363601054237758,162.0500030517578,1.6274406553492464,160.9499969482422,-0.01910635502937208 6184,2024-05-06,162.75,163.0,161.85000610351562,162.0500030517578,618123.0,0.0030816640986133237,-1.0909153962463067,-0.55999755859375,72.46839110431225,53.96262974140747,-4.391721698995497,-5.6518534082854615,-10.32852917979693,-14.025733058704361,14.271324838098593,1.149993896484375,-1.4932111429797885,5.247501373291016,-1.7777517567459427,12.272754503327974,1.7348748082725365,8.760127938309495,-8.844402117078914,63.358803522340764,0.7942089137747175,3.5126265650184725,5,-3.4500045776367188,-4.924995422363281,-7.437503814697266,-16.300003051757812,-6.5500030517578125,0,-0.027957007998511862,-3.639990234375,162.25,-2.999972256901096,162.64999389648438,9.363601054237758,162.0500030517578,-0.027957007998511862 6185,2024-05-07,165.14999389648438,165.14999389648438,162.5500030517578,163.0,938058.0,0.014746506276401616,1.4186030006671304,3.071433242506812,79.59767645392634,59.65654826040477,-5.741613219435322,-7.943232125517028,-12.207576559517804,-16.47033558915561,14.175850006024806,2.5999908447265625,-0.24785836021439422,7.319995880126953,-0.48778575178744177,15.127777512041348,3.4161050641697557,11.22388669608415,-9.895068491935689,100.0,31.431402105025967,3.903890815957204,5,-5.849998474121094,-7.399993896484375,-9.037494659423828,-17.899993896484375,-10.099990844726562,1,-0.05056004331408159,-1.0909153962463067,162.75,-3.639990234375,162.25,-2.999972256901096,162.64999389648438,-0.05056004331408159 6186,2024-05-08,163.60000610351562,166.39999389648438,163.60000610351562,165.5500030517578,678585.0,-0.009385333637615956,-1.8717868461207403,-0.9069778995330088,86.56260788461282,65.41595444038893,-3.168821232396567,-6.331969107923982,-10.153583437496593,-14.889796472260997,14.083447994655424,2.79998779296875,1.014526677154862,5.525007629394537,-2.694385321089129,13.744400579878203,1.415311154152704,9.63470410463637,-7.157672479934661,38.461641648892645,-33.652600855505476,4.109696475241834,5,-3.6750106811523438,-5.850006103515625,-7.487506866455078,-16.350006103515625,-8.650009155273438,2,-0.039731049862475,1.4186030006671304,165.14999389648438,-1.0909153962463067,162.75,-3.639990234375,162.25,-0.039731049862475 6187,2024-05-10,165.3000030517578,166.75,164.25,164.39999389648438,888954.0,0.010391179002563922,-3.166677263074908,-0.46154387886850035,87.78418474967293,69.6681380322116,-3.7066088248738254,-7.934726941016692,-11.267849066935582,-16.529087598278608,13.899381465809224,3.149993896484375,1.950628938789805,6.905004119873041,-1.9252615981800432,15.735269837926126,2.4898712608465132,11.32013697889957,-7.46359698997037,70.40818868606092,-6.6153337603693245,4.415132859026535,5,-5.200004577636719,-7.625,-9.187503814697266,-18.050003051757812,-10.850006103515625,4,-0.055958861640817315,-1.8717868461207403,163.60000610351562,1.4186030006671304,165.14999389648438,-1.0909153962463067,162.75,-0.055958861640817315 6188,2024-05-13,165.10000610351562,166.5,164.25,165.64999389648438,798326.0,-0.0012099028708399961,1.0,-0.611091331400573,86.05352451690197,73.63753875866647,-2.8325219115770324,-7.563317648683039,-10.640005362293522,-16.26414130946756,13.963539722097337,2.25,2.9273280893509934,6.3500068664550895,-2.970656739648632,15.670670472558811,1.6896750634032287,11.01033866950695,-5.837425011614187,66.326613229698,-13.315577295249753,4.660331803051855,5,-2.4250030517578125,-7.4250030517578125,-8.500007629394531,-17.850006103515625,-10.850006103515625,0,-0.07298608483516722,-3.166677263074908,165.3000030517578,-1.8717868461207403,163.60000610351562,1.4186030006671304,165.14999389648438,-0.07298608483516722 6189,2024-05-14,168.8000030517578,168.89999389648438,165.0,165.0500030517578,1955794.0,0.022410640893146594,-1.0259676434918394,-6.818333148374209,87.56623261078597,77.0911024954098,-5.530788477412273,-10.751296074860335,-13.907084880257685,-19.92092389584127,14.933406216092965,3.899993896484375,3.9301709844103527,9.375003814697266,-0.809016286711568,19.5590239161061,4.282993763992835,14.467013865401697,-8.339434934560614,98.4253387576204,17.860409907436534,5.09201005070442,5,-4.750007629394531,-10.050003051757812,-11.312503814697266,-21.550003051757812,-12.400009155273438,1,-0.08293838712613821,1.0,165.10000610351562,-3.166677263074908,165.3000030517578,-1.8717868461207403,163.60000610351562,-0.08293838712613821 6190,2024-05-15,167.9499969482422,172.39999389648438,167.9499969482422,169.89999389648438,1735473.0,-0.005035581090925612,-3.56410657693963,-0.5199991861979166,83.5052178864807,79.85499678447324,-4.004529507726346,-9.415283651716607,-12.639619638167176,-19.028215666564847,16.210472054886978,4.4499969482421875,4.514678133623505,7.909997558593744,-2.786811386858261,18.60680650404575,2.5615930858677416,13.258402031319747,-5.970332190773291,49.43178271454234,-29.550985733969327,5.3484044727259965,5,-0.8249969482421875,-7.4499969482421875,-10.46249771118164,-20.699996948242188,-11.599990844726562,2,-0.06996129927659989,-1.0259676434918394,168.8000030517578,1.0,165.10000610351562,-3.166677263074908,165.3000030517578,-0.06996129927659989 6191,2024-05-16,166.3000030517578,168.1999969482422,165.89999389648438,168.1999969482422,1070768.0,-0.009824316323106985,1.4210636213238246,0.9743573692241481,76.45638385261464,81.35541249577157,-1.8866784836133945,-7.234414557380148,-10.584344567672758,-17.36623650615053,17.906664563469736,2.3000030517578125,5.12157750270822,5.687503814697266,-5.065216004834468,16.440223634229,0.31114390493138444,11.063863724463147,-2.236272466485815,25.153430515354287,-51.11237796082459,5.376359909765867,5,0.8249969482421875,-5.8000030517578125,-8.812503814697266,-19.050003051757812,-11.800003051757812,3,-0.06764882617890655,-3.56410657693963,167.9499969482422,-1.0259676434918394,168.8000030517578,1.0,165.10000610351562,-0.06764882617890655 6192,2024-05-17,166.89999389648438,166.89999389648438,164.6999969482422,166.1999969482422,1151099.0,0.003607882343452662,5.285732970027248,-0.36842062994908364,72.59893239906758,81.39923905093059,-2.034340432094126,-7.012561917687719,-10.681519475308335,-17.94105110599935,18.86093792914047,2.1999969482421875,5.494639926537559,5.537494659423828,-4.738430311006937,15.813419629854593,0.39953217420844567,10.67545714463921,5.5,32.515286884171665,-39.81026203686904,5.137962485215376,5,0.225006103515625,-6.399993896484375,-9.412494659423828,-19.649993896484375,-13.5,4,-0.07159974466897756,1.4210636213238246,166.3000030517578,-3.56410657693963,167.9499969482422,-1.0259676434918394,168.8000030517578,-0.07159974466897756 6193,2024-05-20,168.60000610351562,168.64999389648438,166.89999389648438,166.89999389648438,591571.0,0.01018581347633618,-1.0588087459160593,2.428599455040872,75.78131891799102,81.76734214133933,-3.0607490388491954,-7.805363517278238,-11.795402106437848,-19.580997100283867,19.990336763639295,1.75,5.811892588533993,6.407506561279291,-3.353011274814179,16.16802439737276,1.5272476432325561,11.287765479326026,3.64598785400392,50.6494896230285,-21.543150887423934,4.880258918046734,5,-1.1250076293945312,-8.100006103515625,-11.112506866455078,-20.100006103515625,-13.300003051757812,0,-0.08392650440703864,5.285732970027248,166.89999389648438,1.4210636213238246,166.3000030517578,-3.56410657693963,167.9499969482422,-0.08392650440703864 6194,2024-05-21,169.5,169.9499969482422,168.14999389648438,168.60000610351562,887020.0,0.005338041897411383,1.0000169543250483,0.5294043729580297,73.94964160999817,81.1397827142362,-3.243669349590789,-7.801907807927023,-12.08188820577135,-20.419073346544224,21.696949273199234,1.8000030517578125,6.051359644101893,6.480000305175793,-2.7743266341638275,15.734327244515413,1.8528368355059968,11.107163774845588,2.5950740173339852,62.33772667732801,-7.502357505456118,4.627163469669807,5,-1.5,-9.0,-12.050003051757812,-18.224998474121094,-12.949996948242188,1,-0.08997050147492625,-1.0588087459160593,168.60000610351562,5.285732970027248,166.89999389648438,1.4210636213238246,166.3000030517578,-0.08997050147492625 6195,2024-05-22,163.64999389648438,169.5,163.64999389648438,169.3000030517578,2637088.0,-0.03451331034522498,-1.0707952651919228,-6.277830524566817,53.539808967727595,77.47058283458229,2.649845153845064,-1.306100470619981,-5.736566533144838,-14.520579556791802,23.173143003869594,5.850006103515625,6.065636462891547,0.17749481201173012,-8.185426868203194,8.540416492226655,-4.003966028095732,4.358955652119192,8.297178579467783,0.0,-63.29763064334321,4.181460840107459,5,4.375,-3.149993896484375,-6.562496185302734,-12.374992370605469,-7.5999908447265625,2,-0.044301865385867,1.0000169543250483,169.5,-1.0588087459160593,168.60000610351562,5.285732970027248,166.89999389648438,-0.044301865385867 6196,2024-05-23,162.25,164.85000610351562,162.0500030517578,164.25,1159758.0,-0.008554805674908406,-1.3333418104599266,0.35398172729212296,49.14531084940725,73.17737462344166,4.289264013394359,0.7049770471050465,-3.8714912257195238,-13.087730188075113,24.55258814711337,2.8000030517578125,6.01460213720955,-1.5874992370605412,-8.963201016500932,5.7882025423798495,-5.275350126780751,2.1003516526596684,9.365285332773453,2.531608895687747,-55.74309140806238,3.687850889720199,5,4.974998474121094,-1.75,-6.174999237060547,-10.974998474121094,-9.649993896484375,3,-0.036363598745666414,-1.0707952651919228,163.64999389648438,1.0000169543250483,169.5,-1.0588087459160593,168.60000610351562,-0.036363598745666414 6197,2024-05-24,159.4499969482422,162.0,158.9499969482422,162.0,1154521.0,-0.017257337761219183,1.3921563934249657,1.2750015258789062,44.57363171986253,68.56849764599284,6.897525173340881,4.030604443582035,-0.6744869646884126,-10.258844628450106,25.59461644523352,3.3000030517578125,5.508887000344657,-4.590002441406256,-11.169767166644306,1.9897622838317943,-7.879884804025295,-1.3001200787872165,11.591371447670326,4.545454545454546,-49.45558543098616,3.2898823626190308,5,6.224998474121094,1.0500030517578125,-3.3999977111816406,-8.174995422363281,-6.649993896484375,4,-0.031044195942185993,-1.3333418104599266,162.25,-1.0707952651919228,163.64999389648438,1.0000169543250483,169.5,-0.031044195942185993 6198,2024-05-27,160.60000610351562,160.60000610351562,158.8000030517578,159.5500030517578,530388.0,0.007212349810497232,2.4285672765320507,-0.4117654098625514,45.93573651254798,63.942886968410825,5.634601143403614,3.1773926923550846,-1.4865412016532105,-11.401731480585113,25.845208129352027,1.8000030517578125,5.037634222543318,-3.524993896484375,-9.864719749784228,2.8147319568154785,-6.694856823134302,-0.35513096983444825,9.474052576583261,16.143533964851393,-35.15885451971561,3.1698629266499263,5,4.999992370605469,0.8499908447265625,-5.625003814697266,-9.325004577636719,-6.3000030517578125,0,-0.044831954753416614,1.3921563934249657,159.4499969482422,-1.3333418104599266,162.25,-1.0707952651919228,163.64999389648438,-0.044831954753416614 6199,2024-05-28,160.0,161.5500030517578,159.10000610351562,160.60000610351562,706849.0,-0.0037360278998301855,-1.0416693157687271,-0.5714327234679494,39.553762329290315,59.05939190650078,5.425614856300854,4.089453829473371,-0.6630291231438719,-10.771674075187889,26.198012852021414,2.4499969482421875,4.297904418927601,-4.190000152587885,-10.318674002321359,1.938673697145589,-7.254337077454608,-1.1256632277211622,8.946653117264788,11.214927948547919,-32.52602850196064,3.064336924866734,5,4.375,1.4499969482421875,-4.374996185302734,-8.724998474121094,-9.0,1,-0.029374980926513694,2.4285672765320507,160.60000610351562,1.3921563934249657,159.4499969482422,-1.3333418104599266,162.25,-0.029374980926513694 6200,2024-05-29,157.3000030517578,159.75,157.10000610351562,159.5500030517578,980813.0,-0.016874980926513627,1.0,3.7499618534153907,37.790693204339405,54.76320405669243,7.21474754162557,6.853357015695224,2.2578862495113867,-8.084165192949285,26.360007015722154,2.899993896484375,3.5359649674794866,-6.707497406005871,-13.430926535878427,0.015931723866685843,-10.069211970942149,-3.3457828410695925,10.631985058956275,2.5806057837701615,-40.10027081641088,3.361714564936285,5,6.224998474121094,5.624992370605469,-1.25,-6.025001525878906,-5.0500030517578125,2,-0.004767959220911222,-1.0416693157687271,160.0,2.4285672765320507,160.60000610351562,1.3921563934249657,159.4499969482422,-0.004767959220911222 6201,2024-05-30,158.6999969482422,158.75,156.14999389648438,157.0,706369.0,0.008900151743949536,1.8888907726868138,-0.75555419921875,37.05881156173407,50.81430174143314,5.166648610177731,5.46996899629346,1.064171778202308,-9.483044684669949,26.591766913041788,2.600006103515625,2.335544001329083,-5.140003204345703,-12.225912749208192,1.9459063405167853,-8.682957976776947,-1.5970484319144589,7.932153321608098,43.58975027778792,4.233763835678992,3.5429547724312482,5,4.349998474121094,4.224998474121094,-2.4874916076660156,-7.424995422363281,-6.25,3,-0.016698134514448904,1.0,157.3000030517578,-1.0416693157687271,160.0,2.4285672765320507,160.60000610351562,-0.016698134514448904 6202,2024-05-31,160.85000610351562,160.85000610351562,158.3000030517578,159.10000610351562,4305197.0,0.013547631988768405,1.9142892020089286,1.0294136126594322,42.25865553729813,47.08956136580061,2.3112512510757313,3.349948671071843,-0.8213071986407954,-11.606652155465099,26.122037367797702,2.5500030517578125,1.241291551955328,-2.8999946594238395,-10.094436865102722,4.294447546255043,-6.4972157622632665,0.6972264434155875,4.314642274063431,87.03711552861725,48.982143931753384,3.5972211028394354,5,2.1999893188476562,2.0749893188476562,-4.8000030517578125,-9.575004577636719,-7.850006103515625,4,-0.051290019813183485,1.8888907726868138,158.6999969482422,1.0,157.3000030517578,-1.0416693157687271,160.0,-0.051290019813183485 6203,2024-06-03,159.14999389648438,164.85000610351562,158.89999389648438,162.64999389648438,1193549.0,-0.01056892845833779,-1.975006103515625,-2.0,31.04125984100898,42.32196339146847,2.8271102957843652,5.065520138267203,1.0870255398707513,-9.85392963226505,25.78429605873773,5.95001220703125,0.2870921043957537,-4.4450065612792855,-11.904222726986859,3.014209604428288,-8.174614644133072,-0.7153984784254988,-3.0,34.48271023775615,3.8962968201432417,3.7296080828537823,6,3.6750030517578125,3.7750015258789062,-3.1999893188476562,-7.874992370605469,-8.149993896484375,0,-0.03989940991676555,1.9142892020089286,160.85000610351562,1.8888907726868138,158.6999969482422,1.0,157.3000030517578,-0.03989940991676555 6204,2024-06-04,158.1999969482422,160.75,157.60000610351562,159.5,1068112.0,-0.005969192489319819,-1.5200104981109503,0.371429443359375,30.91977884028509,39.80862671064153,2.2413352945872873,5.9628847568689025,2.132213852125716,-8.783560852808193,25.46506677874904,3.149993896484375,-0.6269325807046187,-5.167503356933594,-13.003271055696757,2.6682643418295697,-9.085387206315175,-1.249619507552012,-1.8760028076171977,23.56322040676016,-4.447732513057247,3.9178838493815773,6,2.3000030517578125,4.724998474121094,-2.274993896484375,-6.924995422363281,-1.6999969482421875,1,-0.024652300706177188,-1.975006103515625,159.14999389648438,1.9142892020089286,160.85000610351562,1.8888907726868138,158.6999969482422,-0.024652300706177188 6205,2024-06-05,156.8000030517578,159.3000030517578,156.0,158.8000030517578,1150668.0,-0.00884951911182652,1.2000020345052083,1.5384579269223095,31.22531003062612,37.817515508554735,2.8692009455955656,7.067603560251541,3.456740078761783,-7.246961665795368,24.454029843357823,3.3000030517578125,-1.9120938230803972,-6.149997711181641,-14.461246685698057,2.1612512633347762,-10.305622198439835,-1.9943732239234464,8.050003051757812,9.039576271478671,-18.534214583614542,4.155624487258207,6,3.625,7.399993896484375,-0.3875007629394531,-5.525001525878906,-3.9000091552734375,2,-0.03698981466118534,-1.5200104981109503,158.1999969482422,-1.975006103515625,159.14999389648438,1.9142892020089286,160.85000610351562,-0.03698981466118534 6206,2024-06-07,157.10000610351562,157.25,155.3000030517578,157.0500030517578,944865.0,0.001913284731625886,10.143131185420936,-0.02500152587890625,30.400048339784746,36.24267291076831,1.9688972260950663,6.593732771500356,3.0541850148230765,-7.442355758485661,23.04395956173409,1.9499969482421875,-3.291182797033258,-5.5249946594238395,-14.228321467700397,3.178332148852718,-9.876658063562104,-1.173331255285575,7.572999877929675,18.848193471796815,-7.76590677416733,4.351663404138277,6,2.9749984741210938,6.749992370605469,-0.5500030517578125,-5.825004577636719,-2.1500091552734375,4,-0.03087209366701027,1.2000020345052083,156.8000030517578,-1.5200104981109503,158.1999969482422,-1.975006103515625,159.14999389648438,-0.03087209366701027 6207,2024-06-10,156.0500030517578,156.35000610351562,155.3000030517578,156.25,1006298.0,-0.0066836601589050915,4.249895098226206,-3.9996948428440646,24.229995807753227,33.83092394356889,2.778031728424139,7.288924371345161,4.056632352374777,-6.269635136449807,21.480543849552227,1.8000030517578125,-3.920312052828706,-6.112497711181646,-15.192253631066762,2.96725820870347,-10.65237567112419,-1.5726197512391025,8.248082812500002,7.853400631761599,-15.070991637598869,4.539877959942551,6,4.025001525878906,7.799995422363281,1.0,-4.474998474121094,-2.4499969482421875,0,-0.023069567658525414,10.143131185420936,157.10000610351562,1.2000020345052083,156.8000030517578,-1.5200104981109503,158.1999969482422,-0.023069567658525414 6208,2024-06-11,153.0500030517578,156.35000610351562,152.60000610351562,156.0500030517578,1492708.0,-0.019224607121635096,1.0833298012122239,15.00022888532845,18.90362974197386,31.536464767200396,5.134371231585817,9.844620037819709,6.849119687256916,-3.132778838052218,19.99399566527782,3.75,-4.452784313777386,-8.509997558593739,-18.337433848633765,1.3174387314462876,-13.423715703613738,-3.5962794135737397,10.8881595,5.521439082749505,-11.904480169906979,4.913718145020011,6,5.6750030517578125,9.449996948242188,4.587497711181641,-0.1750030517578125,0.9499969482421875,1,-0.00032671055707789165,4.249895098226206,156.0500030517578,10.143131185420936,157.10000610351562,1.2000020345052083,156.8000030517578,-0.00032671055707789165 6209,2024-06-12,154.8000030517578,155.8000030517578,153.3000030517578,153.85000610351562,1162128.0,0.011434171611275357,-1.439020759365533,-0.3166656494140625,30.20138168714938,30.693207931957065,2.871108911778265,7.369853841476299,4.939901634507805,-4.703221091574676,17.904604244980447,2.75,-4.625083921369537,-6.05999755859375,-15.708862512903465,3.5888673957159654,-10.884430035748608,-1.2355650814388923,8.457870113105457,32.835790303149004,12.660099356331692,4.824432477154859,6,3.9250030517578125,7.6999969482421875,3.7624969482421875,-1.7750015258789062,-2.4000091552734375,2,-0.024547822847828193,1.0833298012122239,153.0500030517578,4.249895098226206,156.0500030517578,10.143131185420936,157.10000610351562,-0.024547822847828193 6210,2024-06-13,156.1999969482422,156.25,153.10000610351562,154.10000610351562,2143798.0,0.00904388804189038,1.8636347873129928,2.210523779694502,36.46533049413169,30.627265591112362,1.451288375923923,5.317052746120169,3.351765609518253,-5.918483633009487,15.022105059088453,3.149993896484375,-4.918162391273995,-4.072503662109369,-13.326490420207051,5.1814830959883125,-8.699497041158224,0.5544897169394858,6.418404192940216,77.4192595703907,52.73923387578002,4.626993379048848,6,2.5250091552734375,6.3000030517578125,2.3625030517578125,-2.9749984741210938,-1.1999969482421875,3,0.0019206341716972997,-1.439020759365533,154.8000030517578,1.0833298012122239,153.0500030517578,4.249895098226206,156.0500030517578,0.0019206341716972997 6211,2024-06-14,155.0500030517578,157.10000610351562,153.64999389648438,156.60000610351562,986300.0,-0.007362317022742482,1.7058886887629625,-0.7380999091734787,39.37200168657434,30.306526274365265,2.267537999185066,5.882615513582465,4.418879463381927,-4.55424083838264,12.795063172277032,3.45001220703125,-5.038969792866681,-4.659997558593744,-13.737301319348802,4.417306202161313,-9.198649438971273,-0.12134567821621545,6.967294387164571,54.444376627604164,26.0931377705847,4.5386518803775315,6,3.6750030517578125,7.4499969482421875,3.474994659423828,-1.8250045776367188,-3.0500030517578125,4,-0.013866553453441344,1.8636347873129928,156.1999969482422,-1.439020759365533,154.8000030517578,1.0833298012122239,153.0500030517578,-0.013866553453441344 6212,2024-06-17,154.9499969482422,155.5,153.0,155.0500030517578,1062931.0,-0.0006449925930168687,4.0,0.06451993975251277,35.62339307165881,30.815652188881913,1.6121496619048514,5.313901335021853,4.429910648803741,-4.249569225586072,11.00724290906322,2.5,-4.9023138131999815,-4.16250381469726,-12.810099975838114,4.485092346443594,-8.486301895267701,0.16129426587318108,6.502263010555794,52.222018771701386,21.404299054548492,4.323798080570429,6,1.725006103515625,7.5500030517578125,3.887500762939453,-1.7249984741210938,-4.399993896484375,0,0.0,1.7058886887629625,155.0500030517578,1.8636347873129928,156.1999969482422,-1.439020759365533,154.8000030517578,0.0 6213,2024-06-18,154.4499969482422,155.85000610351562,153.10000610351562,155.35000610351562,1896241.0,-0.0032268474336725195,1.894722893694938,8.999542264266097,35.80562100920288,31.358523540983896,1.536972337404677,4.953429261079037,4.883260093043788,-3.5521201492732644,8.728974243100476,2.75,-4.8719615408953985,-3.955003356933588,-11.590438935715838,3.680432221848662,-7.772721146324699,-0.13728556754247734,6.471127779238856,35.36572657779365,1.9829426655159708,3.8177177893911245,6,1.5000076293945312,8.050003051757812,4.437503814697266,-1.2249984741210938,-2.1999969482421875,1,-0.005503339990426848,4.0,154.9499969482422,1.7058886887629625,155.0500030517578,1.8636347873129928,156.1999969482422,-0.005503339990426848 6214,2024-06-19,154.25,155.60000610351562,154.0500030517578,155.0,2179745.0,-0.0012948977157261066,-1.6956717883395696,0.8333248563145313,41.0557111265638,32.450790329421416,1.249094046832937,4.16594553650603,5.033320670111834,-3.160219560867972,6.080036427394521,1.5500030517578125,-5.184667521897438,-3.392500305175787,-9.186531672877834,2.40153106252626,-6.289515989026825,-0.49548462132474924,6.171857610043105,30.48775949206916,-6.510751496435773,2.8970156838510253,6,0.6750030517578125,8.25,5.9250030517578125,-1.0250015258789062,-10.050003051757812,2,-0.0016207455429497752,1.894722893694938,154.4499969482422,4.0,154.9499969482422,1.7058886887629625,155.0500030517578,-0.0016207455429497752 6215,2024-06-20,156.39999389648438,156.4499969482422,154.3000030517578,154.39999389648438,2373067.0,0.013938372100384955,1.0476072835074768,-2.6666666666666665,43.53931837800815,33.910709222557344,-1.0768505964574615,1.523037669450332,2.871850905687836,-5.030410482330865,4.868804076387776,2.1999969482421875,-5.01484594902638,-0.8800064086914006,-5.9539235190473505,4.193910701664549,-3.4169649638693897,1.6569521464865886,3.552552623167088,82.92655695241497,44.8301119555027,2.5369585551779754,6,-1.54998779296875,6.100006103515625,5.000003814697266,-2.2249984741210938,-11.79998779296875,3,-0.025575448568415315,-1.6956717883395696,154.25,1.894722893694938,154.4499969482422,4.0,154.9499969482422,-0.025575448568415315 6216,2024-06-24,156.35000610351562,157.25,155.1999969482422,155.3000030517578,1418764.0,-0.0003196150570302647,-2.279964844179148,0.5250015258789062,35.668773094738725,35.181684476666845,-1.2789316979947216,1.1682459213752736,2.906321863695325,-4.738786053822821,4.192426901392872,2.0500030517578125,-4.779003369359913,-0.6349945068359375,-5.147212105003575,3.8772230913317003,-2.8911033059197564,1.6211142922478814,3.161387991167686,78.82367302389706,44.979763911572576,2.2561087990838167,6,-1.4250030517578125,4.924995422363281,7.462493896484375,-0.42501068115234375,-11.25,0,-0.008634512637126557,1.0476072835074768,156.39999389648438,-1.6956717883395696,154.25,1.894722893694938,154.4499969482422,-0.008634512637126557 6217,2024-06-25,154.5,156.35000610351562,154.14999389648438,156.35000610351562,1024326.0,-0.011832465822168126,1.3783837284109468,-1.7619054539113248,35.33122694330845,37.00697305459292,0.36664060603118287,2.7704382872982762,4.712546490332642,-2.766419502052827,4.288385848241118,2.20001220703125,-4.501779046161687,-2.2375007629394474,-6.723371187213019,2.2483696613341237,-4.480435975076233,0.005434449197338154,4.5967108152132425,33.73484230110231,-0.027095259377681202,2.2429352121367816,6,0.625,6.775001525878906,9.3125,1.4249954223632812,-8.899993896484375,1,-0.016181229773462813,-2.279964844179148,156.35000610351562,1.0476072835074768,156.39999389648438,-1.6956717883395696,154.25,-0.016181229773462813 6218,2024-06-26,153.39999389648438,156.85000610351562,153.0500030517578,155.0,1071390.0,-0.00711978060527918,-2.3043680174083803,0.8648653107009122,34.99997615811935,37.54015021803402,1.7003207636951174,3.481899247797628,5.784100202954278,-1.4829436349320986,4.560896101374498,3.8000030517578125,-4.259261925370481,-2.97750625610351,-7.311275849949993,1.3562633377429734,-5.144391053026737,-0.8106214591802825,5.306914636027017,8.333121405553477,-25.61515569442254,2.1668847969232363,6,1.725006103515625,7.875007629394531,10.412506103515625,2.5250015258789062,-10.399993896484375,2,-0.01857881980523257,1.3783837284109468,154.5,-2.279964844179148,156.35000610351562,1.0476072835074768,156.39999389648438,-0.01857881980523257 6219,2024-06-27,155.3000030517578,155.8000030517578,153.39999389648438,153.5500030517578,673410.0,0.012385979340752584,-1.3414514328247116,-1.0937458276907819,45.45454545454546,38.53895188030222,-0.1355602959856128,1.2772073127501642,3.9641725910937566,-3.205732474515173,4.5940753778725725,2.4000091552734375,-3.718885402313532,-0.8424972534179744,-4.846348058560096,3.1613535517241473,-2.8444226559890353,1.1594281491530865,3.040491335013826,53.571467496939164,15.791949110736361,2.0019254025710564,6,-0.1750030517578125,5.974998474121094,8.687496185302734,0.6249923706054688,-15.750000000000028,3,-0.01963942686299447,-2.3043680174083803,153.39999389648438,1.3783837284109468,154.5,-2.279964844179148,156.35000610351562,-0.01963942686299447 6220,2024-06-28,156.5500030517578,157.5500030517578,155.1999969482422,156.0,917211.0,0.008048937382077126,-1.1860428805632244,0.31428745814732145,48.424059748006954,39.54473610935029,-1.4870722797904534,-0.03358359462708904,2.7991473744272923,-4.24230019005779,4.724491302301121,2.350006103515625,-2.644976352212012,0.4450027465820199,-3.527124402277394,4.417129895441434,-1.541060827847673,2.4310663210117127,1.4460620380184537,77.77777777777779,36.05020925301759,1.9860635744297053,6,-1.2750015258789062,4.5,7.6999969482421875,-0.6250076293945312,-17.699996948242188,4,-0.0788885714644958,-1.3414514328247116,155.3000030517578,-2.3043680174083803,153.39999389648438,1.3783837284109468,154.5,-0.0788885714644958 6221,2024-07-01,156.0500030517578,158.0500030517578,155.35000610351562,157.75,726375.0,-0.0031938677116134517,1.3478203180458161,-3.0908863920099874,50.0,41.142136879165975,-0.927881516073171,0.2716329747416637,3.40585405338021,-3.536793742699416,4.6708013532700186,2.6999969482421875,-2.1418198021052035,0.07750244140623863,-3.7022891331773167,3.857294015989794,-1.812393345885539,1.9673982286980163,-3.4499969482421875,60.0,13.409764674485537,1.8898957872917792,7,-0.5,2.6750030517578125,8.212493896484375,-0.12500762939453125,-19.550003051757812,0,-0.07337389762462554,-1.1860428805632244,156.5500030517578,-1.3414514328247116,155.3000030517578,-2.3043680174083803,153.39999389648438,-0.07337389762462554 6222,2024-07-02,152.60000610351562,155.3000030517578,152.60000610351562,155.3000030517578,835698.0,-0.022108278633598655,1.0,1.588236350091104,48.70317813920069,42.575198782499065,2.4068158327096683,3.237877960464516,7.019770735949493,0.12229017922567209,4.981195024309708,3.4499969482421875,-1.991044110603525,-2.959994506835926,-6.270041414197465,0.3500524005256125,-4.615017960516695,-1.3049710531551568,5.4499969482421875,0.0,-49.645970227780325,1.6550234536807658,7,2.7249984741210938,6.125,11.262493133544922,3.3249893188476562,-15.70001220703125,1,-0.04914809764104733,1.3478203180458161,156.0500030517578,-1.1860428805632244,156.5500030517578,-1.3414514328247116,155.3000030517578,-0.04914809764104733 6223,2024-07-03,152.8000030517578,154.4499969482422,152.39999389648438,153.0,917310.0,0.001310595938682546,-3.099943543341929,0.07407302751671405,43.6708811860917,42.86577323355772,2.1770987988789727,2.674907604029471,6.986173184999359,0.1083199278410234,4.35794884434586,2.0500030517578125,-1.8551328054581973,-2.4424980163574332,-5.512089642033374,0.6270936093185071,-3.9772938291954176,-0.9077022035194489,5.25,7.079796585817721,-42.84634527634017,1.5347958128379744,7,2.4249954223632812,5.8249969482421875,10.287494659423828,4.5999908447265625,-16.300003051757812,2,-0.047120397934830804,1.0,152.60000610351562,1.3478203180458161,156.0500030517578,-1.1860428805632244,156.5500030517578,-0.047120397934830804 6224,2024-07-04,154.3000030517578,154.9499969482422,152.8000030517578,153.0,477728.0,0.00981675373063906,-1.5294091247722397,-6.500114442664225,44.025174132599886,42.91975720629014,0.765430882749655,0.9146432108625504,5.642807581789498,-1.2134044922846954,4.002299742763786,2.149993896484375,-1.594131734248407,-0.7474983215332145,-3.505735308612344,2.010738665545915,-2.1266168150727935,0.6316201720063646,3.5239996337890602,33.62842613272694,-12.290439388192098,1.3791184935395653,7,0.9249954223632812,4.3249969482421875,9.224994659423828,3.7249908447265625,-18.350006103515597,3,-0.07323397814818822,-3.099943543341929,152.8000030517578,1.0,152.60000610351562,1.3478203180458161,156.0500030517578,-0.07323397814818822 6225,2024-07-05,151.0,154.64999389648438,150.75,154.3000030517578,848332.0,-0.021386927974660352,-1.0526267181181912,-2.5384579269223093,38.781156878077645,43.26557762666111,3.597171888177485,3.960923928633207,9.01113530354661,2.2882109494566976,4.302198349395876,3.899993896484375,-1.3759309528194308,-3.7575012207031193,-6.928633909887935,-0.5863685315183034,-5.343067565295513,-2.1719348761107256,6.607042333984367,3.424656102572463,-39.70494605368766,1.5855663445924033,7,3.4000015258789062,6.8000030517578125,11.912498474121094,8.324996948242188,-15.050003051757784,4,-0.07582779435921994,-1.5294091247722397,154.3000030517578,-3.099943543341929,152.8000030517578,1.0,152.60000610351562,-0.07582779435921994 6226,2024-07-08,152.25,152.25,150.1999969482422,150.85000610351562,1097812.0,0.008278145695364225,1.9285885558583107,-0.42424018236548,42.96875682969996,44.1141920584824,1.9047269002163034,2.4548025353928153,7.834110812205324,1.2531306244435996,4.865726586025805,2.0500030517578125,-1.2652359507749793,-2.265000915527338,-5.423631442048844,0.8936296109941679,-3.844316178788091,-0.6856856522665851,4.945619793945298,40.19609016437586,-1.7097127511636927,1.5793152632607481,7,1.875,5.275001525878906,10.974998474121094,7.924995422363281,-16.300003051757784,0,-0.0880130962002258,-1.0526267181181912,151.0,-1.5294091247722397,154.3000030517578,-3.099943543341929,152.8000030517578,-0.0880130962002258 6227,2024-07-09,152.4499969482422,153.89999389648438,151.60000610351562,152.0500030517578,971097.0,0.0013136088554495107,-2.5384759847880183,0.28571117166212534,44.70899300033101,45.19297170761703,1.545927007168018,2.077803699244015,7.696410985425615,1.2434557204099974,5.224615662982028,2.29998779296875,-1.3673608902234378,-1.8850036621093693,-5.085349200822122,1.3153418766033838,-3.4851764314657316,-0.284830892753007,4.185973018046866,47.368421052631575,4.443861249222799,1.6001727693563712,7,1.6750030517578125,5.075004577636719,10.537498474121094,8.050003051757812,-16.49999999999997,1,-0.10462444911466495,1.9285885558583107,152.25,-1.0526267181181912,151.0,-1.5294091247722397,154.3000030517578,-0.10462444911466495 6228,2024-07-10,153.0,153.85000610351562,151.89999389648438,152.89999389648438,1386788.0,0.0036077603330129104,1.1666581896478647,0.25001907377737087,46.75324675324675,45.33727185191717,1.0428888489385315,1.6062138912762975,7.103547846490528,0.9607573100087166,5.140584075362913,1.95001220703125,-1.3358215146831185,-1.3325004577636719,-4.537147998373229,1.8721470828458848,-2.9348242280684644,0.2698233125411207,3.1210921248452905,58.947432668585535,13.852799014034481,1.6023237703047841,7,1.125,4.525001525878906,9.987495422363281,7.5,-17.050003051757784,2,-0.10522879806219365,-2.5384759847880183,152.4499969482422,1.9285885558583107,152.25,-1.0526267181181912,151.0,-0.10522879806219365 6229,2024-07-11,151.0,154.0,149.5,153.85000610351562,1924337.0,-0.013071895424836555,1.8571483932221782,-28.498321635642355,35.8638948406136,43.94169797331791,2.6471662891893004,3.485641047550871,9.043011388261334,3.2247341343162645,5.323187940441504,4.5,-1.2160891940081342,-3.142500305175787,-6.665250047507811,0.3802494371562375,-4.903875176341813,-1.3811254340097605,4.6474045107170525,29.126248111167076,-10.720947547981904,1.7613748711660142,7,2.7750015258789062,4.125,11.874996185302734,9.5,-15.050003051757784,3,-0.09602649006622521,1.1666581896478647,153.0,-2.5384759847880183,152.4499969482422,1.9285885558583107,152.25,-0.09602649006622521 6230,2024-07-12,156.5,156.9499969482422,151.5,151.5,1474435.0,0.036423841059602724,-1.179998779296875,-1.7543822077546607,50.30548632303858,43.97564089809997,-3.1968561353607186,-2.098312670177478,3.4726019574592613,-2.012552949456847,5.259844304901347,5.9499969482421875,-0.8636457769547974,2.3424995422363395,-1.2194750604107867,5.904474144883466,0.5615122409127764,4.123486843559903,-7.0,93.95977003254526,56.60383795049793,1.7809873013235675,7,-3.2750015258789062,-2.0999984741210938,5.212497711181641,4.0,-20.550003051757784,4,-0.13130992365340433,1.8571483932221782,151.0,1.1666581896478647,153.0,-2.5384759847880183,152.4499969482422,-0.13130992365340433 6231,2024-07-15,152.89999389648438,156.0,152.35000610351562,156.0,804359.0,-0.02300323388827874,1.3548301355568462,-0.620001220703125,46.95816541908264,43.781750595864644,-0.10132415022215469,1.4043638759275723,6.923452644809572,1.8119403879269669,5.454715424771388,4.149993896484375,-0.9405349807796881,-1.1500061035156364,-4.7283042725229905,2.4282920654917177,-2.9391551880193276,0.6391429809880549,-3.399993896484375,45.63752066081849,7.500362497874967,1.7891490845036806,7,0.32500457763671875,0.8750076293945312,9.412506103515625,7.600006103515625,-16.94999694824216,0,,-1.179998779296875,156.5,1.8571483932221782,151.0,1.1666581896478647,153.0, 6232,2024-07-16,154.9499969482422,154.9499969482422,151.75,152.3000030517578,933758.0,0.013407476347877978,1.415097598894455,-0.8548350577371753,52.844040704266924,44.800990542328556,-1.9924529150083856,-0.6805303191580379,4.725697672372064,-0.036099970638417744,5.540817449864669,3.1999969482421875,-1.1411675925124598,0.8999969482421761,-2.678301220765178,4.47829511724953,-0.8891521362615151,2.6891460327458674,-5.300997009277353,73.15435141927279,29.956394150907954,1.7891490845036806,7,-1.7249984741210938,-1.1749954223632812,7.012504577636719,5.5500030517578125,-18.99999999999997,1,,1.3548301355568462,152.89999389648438,-1.179998779296875,156.5,1.8571483932221782,151.0, 6233,2024-07-17,153.60000610351562,154.6999969482422,151.5,154.6999969482422,1243780.0,-0.00871242898557456,4.818224694474885,-0.4150918408475845,46.81648475178177,45.111136166682094,-0.5778106167887813,0.6350770433131459,5.922098231996756,1.5076585830348677,5.775786673620649,3.4499969482421875,-1.3984785829442217,-0.40749435424805824,-3.9859799854816913,3.170991276985575,-2.1967371698648606,1.381748461368744,-3.8049862243652512,55.033661516908595,12.604758020298135,1.789242815616811,7,-0.37500762939453125,0.17499542236328125,8.362495422363281,6.899993896484375,-17.65000915527341,2,,1.415097598894455,154.9499969482422,1.3548301355568462,152.89999389648438,-1.179998779296875,156.5, 6234,2024-07-18,154.0,154.89999389648438,153.25,154.14999389648438,1336830.0,0.0026041268267580353,1.0,0.13635922262758535,45.06769060949587,45.80963991461745,-1.1452728973695514,0.22703359074051832,5.353876354924495,1.296145365493743,5.994866700842912,1.649993896484375,-1.3713550144427984,0.004999542236333809,-3.5716655448722747,3.5816646293449423,-1.7833330013179705,1.793332085790638,-4.061880579467783,45.87158531907686,7.587154339449285,1.7883325435543076,7,-0.7750015258789062,-0.22499847412109375,6.6125030517578125,6.5,-18.050003051757784,3,,4.818224694474885,153.60000610351562,1.415097598894455,154.9499969482422,1.3548301355568462,152.89999389648438, 6235,2024-07-19,152.39999389648438,153.8000030517578,151.89999389648438,153.60000610351562,893629.0,-0.010389650022828767,1.375002384176696,8.000406917599186,43.22818261856704,45.838465002269345,0.753438770126678,1.593715326313827,6.686222956732706,3.109974143563818,6.635329212053865,2.100006103515625,-1.2971170257797837,-1.3950065612793026,-4.850729044368478,2.060715921809873,-3.1228678028238903,0.3328546802652852,-2.321636925397968,19.999864366319446,-14.895847100394793,1.7278612415445875,7,0.8250045776367188,1.3750076293945312,8.212509155273438,8.100006103515625,-16.44999694824216,4,,1.0,154.0,4.818224694474885,153.60000610351562,1.415097598894455,154.9499969482422, 6236,2024-07-22,155.0,155.64999389648438,152.64999389648438,152.85000610351562,1011586.0,0.017060408186641007,-1.3529242810469249,-1.791643354864961,54.597688381691796,46.93720893353166,-1.5818001150253451,-1.17274269175212,3.8932194746645905,0.7362904435737221,6.775638009491961,3.25,-1.2789750195979082,1.2724998474121207,-2.022070778827924,4.567070473652166,-0.3747854657079017,2.919785160532143,-4.784210229370473,84.3374734349607,43.16764176334543,1.6472853131200156,7,-1.7750015258789062,-1.2249984741210938,5.6125030517578125,5.5,-19.050003051757784,0,,1.375002384176696,152.39999389648438,1.0,154.0,4.818224694474885,153.60000610351562, 6237,2024-07-23,152.0,155.8000030517578,151.35000610351562,155.10000610351562,1541336.0,-0.01935483870967747,-1.0227286914183065,-1.4418673971980525,48.61591211362673,47.14417175135166,1.5060301889172933,1.7184671491677364,6.6065782786573095,3.9730129549646733,7.304125354310178,4.4499969482421875,-0.9417870441681089,-1.6025001525878793,-4.9627141155916945,1.757713810415936,-3.2826071340897727,0.07760682891401416,-1.6495260858182235,14.606614432424092,-29.599947416292803,1.680106981501901,7,1.2249984741210938,1.7750015258789062,8.612503051757812,8.5,-16.050003051757784,1,,-1.3529242810469249,155.0,1.375002384176696,152.39999389648438,1.0,154.0, 6238,2024-07-24,150.5500030517578,151.14999389648438,148.8000030517578,150.9499969482422,997475.0,-0.009539453606856485,4.8750667582207985,0.12903003514436756,43.500867926085064,47.99272431640404,2.8742003100265094,3.1030999417760086,7.753622504986765,5.570674882141873,7.765930910052687,3.1999969482421875,-0.800850063453538,-2.9099975585937443,-6.537466947418892,0.7174718302314034,-4.723732253006318,-1.0962628641811705,6.399993896484375,25.0,-19.695947613246446,1.813734694412571,7,2.3249969482421875,2.875,9.037498474121094,9.949996948242188,-14.600006103515597,2,,-1.0227286914183065,152.0,-1.3529242810469249,155.0,1.375002384176696,152.39999389648438, 6239,2024-07-25,152.25,152.25,148.5500030517578,149.14999389648438,1319247.0,0.011291909091876606,1.3870901054331026,-7.750133516441596,52.29357798165138,48.21362338958325,1.5311828708987036,1.2257325236926704,5.644900509365073,4.006575119267211,8.09724615153111,3.6999969482421875,-0.6698936770327464,-1.0575004577636662,-4.615039638432933,2.5000387229056003,-2.8362700480982994,0.721269132570967,4.536997070312509,51.034440665409484,1.0717707880823184,1.7787695903346352,7,0.02500152587890625,1.0500030517578125,6.975002288818359,8.25,-16.300003051757784,3,,4.8750667582207985,150.5500030517578,-1.0227286914183065,152.0,-1.3529242810469249,155.0, 6240,2024-07-26,144.1999969482422,147.1999969482422,142.25,145.25,2723903.0,-0.052873583262777135,1.0,-0.33870999497937604,38.17914488947126,47.23817666407087,8.552313315615208,8.751772517326856,13.211612179590873,12.13985946822828,9.242841779853913,10.0,-0.8294274889408371,-8.490003204345697,-13.618316119105373,-3.361690289586022,-11.05415966172555,-5.925846746965846,12.257520361328147,14.391118148045129,-35.286500895352,2.5641564573798434,7,4.825004577636719,5.950004577636719,14.512504577636719,16.300003051757812,-8.249999999999972,4,,1.3870901054331026,152.25,4.8750667582207985,150.5500030517578,-1.0227286914183065,152.0, 6241,2024-07-29,144.60000610351562,147.60000610351562,144.35000610351562,144.5,2708561.0,0.002773988652836179,-15.250247959105822,-0.09524363129059916,38.540164456259426,45.648857080958926,7.656275687723678,7.852581926661287,12.376187735819371,11.825504725895655,10.21927149553875,3.4000091552734375,-0.58430001307255,-7.517494201660156,-13.544212452327315,-1.4907759509929974,-10.530853326993736,-4.504135076326577,11.00506016748048,17.34321457005697,-31.27873532601183,3.0133591253335754,7,4.424995422363281,5.549995422363281,14.074996948242188,15.899993896484375,-8.650009155273409,0,,1.0,144.1999969482422,1.3870901054331026,152.25,4.8750667582207985,150.5500030517578, 6242,2024-07-30,145.10000610351562,146.4499969482422,144.35000610351562,146.0,1125930.0,0.0034578145151811235,1.3333389847750161,-8.99938968568813,38.45030544337028,44.71928160224654,6.271648944754219,7.127312346577639,11.418262713471734,11.455652472931916,11.027638892948916,2.0999908447265625,-1.1145097605991054,-6.642494201660156,-13.428334632428601,0.14334622910828898,-10.035414417044393,-3.2495739862759194,9.70375619122072,28.50006103515625,-18.038524074748196,3.392920215384223,7,3.9249954223632812,5.049995422363281,12.999996185302734,15.399993896484375,-9.150009155273409,1,,-15.250247959105822,144.60000610351562,1.0,144.1999969482422,1.3870901054331026,152.25, 6243,2024-07-31,145.60000610351562,147.89999389648438,145.60000610351562,146.25,1797408.0,0.003445899234789218,-6.076951969576037,0.722220338408328,41.7431316809673,44.349886165743364,5.048403123293639,6.387753040260236,10.40190145343945,11.11637467914528,11.611755024355869,2.79998779296875,-1.3034062742035246,-5.782494354248058,-13.076993641951617,1.5120049334555006,-9.429743998099838,-2.135244710396279,8.450530453536544,33.50006103515625,-14.611474819081899,3.6472496438517847,7,3.4249954223632812,4.549995422363281,12.599994659423828,14.899993896484375,-9.650009155273409,2,,1.3333389847750161,145.10000610351562,-15.250247959105822,144.60000610351562,1.0,144.1999969482422, 6244,2024-08-01,143.0,146.0,142.6999969482422,145.75,978019.0,-0.01785718402832437,1.0307711087740385,4.23080895816705,27.349007206445137,42.585533342174266,6.620146789490178,8.53539944890116,12.415673816011235,13.86601073865512,12.65308552057482,3.3000030517578125,-1.9548002698808205,-7.81750030517577,-15.871478183635645,0.23647757328410535,-11.844489244405707,-3.7905113659458323,10.342504363629047,13.274350623045386,-27.83817485367811,4.026988939229934,8,6.025001525878906,7.150001525878906,15.200000762939453,17.5,-7.050003051757784,3,,-6.076951969576037,145.60000610351562,1.3333389847750161,145.10000610351562,-15.250247959105822,144.60000610351562, 6245,2024-08-02,139.55000305175778,142.0,138.55000305175778,141.9499969482422,1681108.0,-0.02412585278491064,1.7599975585937728,0.8727250532670557,27.487374835511304,39.573276281487544,9.002380317979203,11.682581006090032,15.415852922744222,17.415959260528012,13.341307145799652,4.449996948242216,-2.458005531544842,-10.694997406005882,-20.192744785789216,-1.197250026222548,-15.44387109589755,-5.946123716114215,13.12695105005352,10.69519763823086,-28.612082430846606,4.748873689891666,8,7.625000000000028,8.750000000000028,18.64999771118167,20.949996948242216,-3.600006103515568,4,,1.0307711087740385,143.0,-6.076951969576037,145.60000610351562,1.3333389847750161,145.10000610351562, 6246,2024-08-05,138.85000610351562,140.25,135.0,135.94999694824222,2345829.0,-0.00501610127505725,-1.1874986092258395,-1.2083402209986642,21.55478956083269,36.566484886732646,8.013264828479464,11.939347818154317,15.693756627089442,18.200876700870367,14.083143975786616,5.25,-3.0309869202060327,-10.724994659423828,-21.439786270001974,-0.010203048845681906,-16.082390464712915,-5.367598854134741,12.696791914291396,29.845022675280987,-4.966815739146412,5.357395805289074,8,4.774993896484375,7.674995422363281,19.312496185302734,21.649993896484375,-2.900009155273409,0,,1.7599975585937728,139.55000305175778,1.0307711087740385,143.0,-6.076951969576037,145.60000610351562, 6247,2024-08-06,136.5,140.05000305175778,135.94999694824222,140.0,1340828.0,-0.016924782140547046,1.277777306828301,-1.2068927415748192,20.819120448535216,34.04629072256044,8.865698909346264,13.73747991192576,17.675925839605725,20.600646344489746,15.538654410868698,4.100006103515568,-3.553021604125348,-12.277500915527355,-24.376235327191807,-0.17876650386290294,-18.32686812135958,-6.228133709695129,13.392118216026319,11.627912478383372,-19.773962475334248,6.049367205832228,8,7.125,9.474998474121094,20.63750457763672,24.0,-0.5500030517577841,1,,-1.1874986092258395,138.85000610351562,1.7599975585937728,139.55000305175778,1.0307711087740385,143.0, 6248,2024-08-07,136.89999389648438,138.05000305175778,136.60000610351562,136.94999694824222,1352818.0,0.0029303582160027375,-3.4616757048617575,0.014286586216525978,20.819120448535216,30.549128774436422,7.069233777417992,12.721718876363468,16.868085111877093,20.21332927058566,17.07282243846795,1.550003051757784,-4.738759624204704,-11.072506713867199,-24.095459672485703,1.950446244751305,-17.583983193176465,-4.561030234557933,11.50291249793932,17.27267178622159,-11.790827987015891,6.511476479309256,8,4.5500030517578125,9.075004577636719,20.125011444091797,23.600006103515625,-0.9499969482421591,2,,1.277777306828301,136.5,-1.1874986092258395,138.85000610351562,1.7599975585937728,139.55000305175778, 6249,2024-08-08,136.5,136.89999389648438,134.89999389648438,136.05000305175778,948819.0,-0.002921796306191382,2.200039062976843,-8.999389685683582,21.708202058904334,28.719024015484543,5.58775273795905,12.627109431619061,16.866518244363135,20.567119315569812,18.000991725831277,2.0,-5.628172290873209,-10.747500610351551,-24.645832282830156,3.150831062127054,-17.696666446590854,-3.7983347741122486,10.562615754981323,22.53527786016084,-7.357676447492956,6.949165836239308,8,4.899993896484375,9.424995422363281,20.424999237060547,24.0,-0.5500030517577841,3,,-3.4616757048617575,136.89999389648438,1.277777306828301,136.5,-1.1874986092258395,138.85000610351562, 6250,2024-08-09,135.94999694824222,137.55000305175778,135.5,136.60000610351562,1217413.0,-0.004029326386503884,-1.645160020082459,-1.4444745854665981,13.435699001823465,25.929638964991657,5.4137368590315305,12.183262214784918,17.08733242412839,21.079226565828606,20.01109433581728,2.050003051757784,-6.339115200044944,-10.270003509521445,-24.325809003039268,3.785801983996379,-17.297906256280356,-3.242100762762533,9.653104183719478,19.62620287606508,-3.240266322094211,7.027902746758918,8,5.449996948242159,9.974998474121065,20.97500228881833,25.49999999999997,0.0,4,,2.200039062976843,136.5,-3.4616757048617575,136.89999389648438,1.277777306828301,136.5,